date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,24.0,24.06,23.78,24.02,15600.0,24.0,24.06,23.78,24.02,15600.0
2005-01-03 10:00:00,24.05,24.06,23.79,23.81,17900.0,24.05,24.06,23.79,23.81,17900.0
2005-01-03 10:30:00,23.77,23.82,23.71,23.76,19400.0,23.77,23.82,23.71,23.76,19400.0
2005-01-03 11:00:00,23.8,23.9,23.75,23.9,5800.0,23.8,23.9,23.75,23.9,5800.0
2005-01-03 11:30:00,23.9,24.0,23.9,23.96,3300.0,23.9,24.0,23.9,23.96,3300.0
2005-01-03 12:00:00,23.91,23.93,23.47,23.57,42200.0,23.91,23.93,23.47,23.57,42200.0
2005-01-03 12:30:00,23.54,23.73,23.51,23.73,3600.0,23.54,23.73,23.51,23.73,3600.0
2005-01-03 13:00:00,23.72,23.72,23.56,23.59,4300.0,23.72,23.72,23.56,23.59,4300.0
2005-01-03 13:30:00,23.55,23.58,23.47,23.47,7400.0,23.55,23.58,23.47,23.47,7400.0
2005-01-03 14:00:00,23.5,23.53,23.47,23.52,4100.0,23.5,23.53,23.47,23.52,4100.0
2005-01-03 14:30:00,23.5,23.69,23.5,23.66,4100.0,23.5,23.69,23.5,23.66,4100.0
2005-01-03 15:00:00,23.66,23.73,23.65,23.7,23300.0,23.66,23.73,23.65,23.7,23300.0
2005-01-03 15:30:00,23.7,23.74,23.61,23.63,33000.0,23.7,23.74,23.61,23.63,33000.0
2005-01-04 09:30:00,23.65,23.9,23.54,23.73,15600.0,23.65,23.9,23.54,23.73,15600.0
2005-01-04 10:00:00,23.79,23.87,23.62,23.76,18400.0,23.79,23.87,23.62,23.76,18400.0
2005-01-04 10:30:00,23.76,23.76,23.56,23.61,42200.0,23.76,23.76,23.56,23.61,42200.0
2005-01-04 11:00:00,23.6,23.73,23.55,23.7,10900.0,23.6,23.73,23.55,23.7,10900.0
2005-01-04 11:30:00,23.7,23.71,23.55,23.55,5100.0,23.7,23.71,23.55,23.55,5100.0
2005-01-04 12:00:00,23.55,23.55,23.43,23.5,18700.0,23.55,23.55,23.43,23.5,18700.0
2005-01-04 12:30:00,23.5,23.51,23.44,23.5,9100.0,23.5,23.51,23.44,23.5,9100.0
2005-01-04 13:00:00,23.5,23.5,23.39,23.4,12200.0,23.5,23.5,23.39,23.4,12200.0
2005-01-04 13:30:00,23.42,23.43,23.26,23.3,15700.0,23.42,23.43,23.26,23.3,15700.0
2005-01-04 14:00:00,23.3,23.3,23.16,23.21,19200.0,23.3,23.3,23.16,23.21,19200.0
2005-01-04 14:30:00,23.21,23.23,23.12,23.13,10500.0,23.21,23.23,23.12,23.13,10500.0
2005-01-04 15:00:00,23.2,23.29,23.11,23.2,13000.0,23.2,23.29,23.11,23.2,13000.0
2005-01-04 15:30:00,23.2,23.2,23.06,23.11,16500.0,23.2,23.2,23.06,23.11,16500.0
2005-01-05 09:30:00,23.24,23.24,22.81,22.93,17600.0,23.24,23.24,22.81,22.93,17600.0
2005-01-05 10:00:00,22.97,23.08,22.97,23.02,10400.0,22.97,23.08,22.97,23.02,10400.0
2005-01-05 10:30:00,23.02,23.06,22.96,23.0,11400.0,23.02,23.06,22.96,23.0,11400.0
2005-01-05 11:00:00,23.03,23.03,22.92,22.93,20300.0,23.03,23.03,22.92,22.93,20300.0
2005-01-05 11:30:00,22.95,22.99,22.93,22.96,4700.0,22.95,22.99,22.93,22.96,4700.0
2005-01-05 12:00:00,23.0,23.08,22.92,22.92,6200.0,23.0,23.08,22.92,22.92,6200.0
2005-01-05 12:30:00,22.85,22.9,22.76,22.84,15800.0,22.85,22.9,22.76,22.84,15800.0
2005-01-05 13:00:00,22.88,23.0,22.87,23.0,9200.0,22.88,23.0,22.87,23.0,9200.0
2005-01-05 13:30:00,23.0,23.21,22.99,23.17,9400.0,23.0,23.21,22.99,23.17,9400.0
2005-01-05 14:00:00,23.13,23.16,23.05,23.16,9300.0,23.13,23.16,23.05,23.16,9300.0
2005-01-05 14:30:00,23.17,23.31,23.16,23.29,12100.0,23.17,23.31,23.16,23.29,12100.0
2005-01-05 15:00:00,23.27,23.27,22.99,23.05,8600.0,23.27,23.27,22.99,23.05,8600.0
2005-01-05 15:30:00,23.01,23.06,22.9,22.93,23600.0,23.01,23.06,22.9,22.93,23600.0
2005-01-06 09:30:00,23.15,23.27,22.88,23.18,3600.0,23.15,23.27,22.88,23.18,3600.0
2005-01-06 10:00:00,23.05,23.28,23.05,23.15,4500.0,23.05,23.28,23.05,23.15,4500.0
2005-01-06 10:30:00,23.18,23.18,22.99,22.99,2400.0,23.18,23.18,22.99,22.99,2400.0
2005-01-06 11:00:00,22.99,22.99,22.86,22.97,4400.0,22.99,22.99,22.86,22.97,4400.0
2005-01-06 11:30:00,22.96,23.13,22.96,23.1,3000.0,22.96,23.13,22.96,23.1,3000.0
2005-01-06 12:00:00,23.1,23.13,23.03,23.03,3500.0,23.1,23.13,23.03,23.03,3500.0
2005-01-06 12:30:00,23.04,23.06,22.99,23.04,3000.0,23.04,23.06,22.99,23.04,3000.0
2005-01-06 13:00:00,23.04,23.15,22.99,23.05,4300.0,23.04,23.15,22.99,23.05,4300.0
2005-01-06 13:30:00,23.02,23.17,22.99,23.17,3200.0,23.02,23.17,22.99,23.17,3200.0
2005-01-06 14:00:00,23.11,23.12,23.02,23.02,2200.0,23.11,23.12,23.02,23.02,2200.0
2005-01-06 14:30:00,23.04,23.06,22.94,22.98,7100.0,23.04,23.06,22.94,22.98,7100.0
2005-01-06 15:00:00,22.97,23.13,22.96,23.08,8200.0,22.97,23.13,22.96,23.08,8200.0
2005-01-06 15:30:00,23.09,23.11,22.87,22.88,14000.0,23.09,23.11,22.87,22.88,14000.0
2005-01-07 09:30:00,23.29,23.39,22.85,22.85,43400.0,23.29,23.39,22.85,22.85,43400.0
2005-01-07 10:00:00,22.85,22.97,22.7,22.74,10900.0,22.85,22.97,22.7,22.74,10900.0
2005-01-07 10:30:00,22.77,22.77,22.61,22.75,12900.0,22.77,22.77,22.61,22.75,12900.0
2005-01-07 11:00:00,22.71,22.85,22.71,22.85,1900.0,22.71,22.85,22.71,22.85,1900.0
2005-01-07 11:30:00,22.86,22.86,22.75,22.75,1300.0,22.86,22.86,22.75,22.75,1300.0
2005-01-07 12:00:00,22.76,22.83,22.75,22.79,1900.0,22.76,22.83,22.75,22.79,1900.0
2005-01-07 12:30:00,22.83,22.89,22.81,22.89,900.0,22.83,22.89,22.81,22.89,900.0
2005-01-07 13:00:00,22.9,22.95,22.77,22.77,5300.0,22.9,22.95,22.77,22.77,5300.0
2005-01-07 13:30:00,22.77,22.77,22.72,22.76,1500.0,22.77,22.77,22.72,22.76,1500.0
2005-01-07 14:00:00,22.77,22.88,22.77,22.82,2600.0,22.77,22.88,22.77,22.82,2600.0
2005-01-07 14:30:00,22.82,22.86,22.75,22.82,7100.0,22.82,22.86,22.75,22.82,7100.0
2005-01-07 15:00:00,22.83,22.86,22.74,22.75,15100.0,22.83,22.86,22.74,22.75,15100.0
2005-01-07 15:30:00,22.8,22.84,22.64,22.64,27300.0,22.8,22.84,22.64,22.64,27300.0
2005-01-10 09:30:00,22.65,22.83,22.65,22.79,7700.0,22.65,22.83,22.65,22.79,7700.0
2005-01-10 10:00:00,22.84,23.0,22.8,22.99,10200.0,22.84,23.0,22.8,22.99,10200.0
2005-01-10 10:30:00,23.0,23.0,22.93,22.95,3900.0,23.0,23.0,22.93,22.95,3900.0
2005-01-10 11:00:00,22.95,23.36,22.95,23.36,16400.0,22.95,23.36,22.95,23.36,16400.0
2005-01-10 11:30:00,23.44,23.44,23.2,23.22,3500.0,23.44,23.44,23.2,23.22,3500.0
2005-01-10 12:00:00,23.23,23.23,23.12,23.12,2200.0,23.23,23.23,23.12,23.12,2200.0
2005-01-10 12:30:00,23.12,23.12,22.94,22.94,1900.0,23.12,23.12,22.94,22.94,1900.0
2005-01-10 13:00:00,22.95,23.1,22.94,23.09,8300.0,22.95,23.1,22.94,23.09,8300.0
2005-01-10 13:30:00,23.09,23.12,23.09,23.11,4800.0,23.09,23.12,23.09,23.11,4800.0
2005-01-10 14:00:00,23.12,23.12,22.99,22.99,10300.0,23.12,23.12,22.99,22.99,10300.0
2005-01-10 14:30:00,22.97,23.0,22.82,22.95,24100.0,22.97,23.0,22.82,22.95,24100.0
2005-01-10 15:00:00,22.96,23.01,22.9,23.01,28800.0,22.96,23.01,22.9,23.01,28800.0
2005-01-10 15:30:00,23.01,23.04,22.92,22.98,31700.0,23.01,23.04,22.92,22.98,31700.0
2005-01-11 09:30:00,23.13,23.13,22.7,22.97,10200.0,23.13,23.13,22.7,22.97,10200.0
2005-01-11 10:00:00,23.03,23.03,22.76,23.0,7500.0,23.03,23.03,22.76,23.0,7500.0
2005-01-11 10:30:00,23.04,23.04,22.86,22.89,3600.0,23.04,23.04,22.86,22.89,3600.0
2005-01-11 11:00:00,22.89,22.89,22.8,22.86,6100.0,22.89,22.89,22.8,22.86,6100.0
2005-01-11 11:30:00,22.86,22.98,22.84,22.93,11300.0,22.86,22.98,22.84,22.93,11300.0
2005-01-11 12:00:00,22.86,22.91,22.84,22.9,1600.0,22.86,22.91,22.84,22.9,1600.0
2005-01-11 12:30:00,22.9,22.9,22.83,22.84,9600.0,22.9,22.9,22.83,22.84,9600.0
2005-01-11 13:00:00,22.88,22.89,22.78,22.89,14200.0,22.88,22.89,22.78,22.89,14200.0
2005-01-11 13:30:00,22.89,22.97,22.87,22.93,2400.0,22.89,22.97,22.87,22.93,2400.0
2005-01-11 14:00:00,22.89,23.0,22.71,22.75,8800.0,22.89,23.0,22.71,22.75,8800.0
2005-01-11 14:30:00,22.77,22.95,22.77,22.9,9600.0,22.77,22.95,22.77,22.9,9600.0
2005-01-11 15:00:00,22.92,22.95,22.87,22.9,11000.0,22.92,22.95,22.87,22.9,11000.0
2005-01-11 15:30:00,22.92,22.96,22.81,22.83,39200.0,22.92,22.96,22.81,22.83,39200.0
2005-01-12 09:30:00,23.02,23.02,22.5,22.75,15500.0,23.02,23.02,22.5,22.75,15500.0
2005-01-12 10:00:00,22.75,22.84,22.74,22.82,7200.0,22.75,22.84,22.74,22.82,7200.0
2005-01-12 10:30:00,22.76,22.93,22.67,22.67,61500.0,22.76,22.93,22.67,22.67,61500.0
2005-01-12 11:00:00,22.64,22.65,22.54,22.59,2400.0,22.64,22.65,22.54,22.59,2400.0
2005-01-12 11:30:00,22.56,22.74,22.56,22.7,10200.0,22.56,22.74,22.56,22.7,10200.0
2005-01-12 12:00:00,22.69,22.76,22.67,22.7,11700.0,22.69,22.76,22.67,22.7,11700.0
2005-01-12 12:30:00,22.72,22.76,22.72,22.72,1900.0,22.72,22.76,22.72,22.72,1900.0
2005-01-12 13:00:00,22.76,22.8,22.7,22.76,8200.0,22.76,22.8,22.7,22.76,8200.0
2005-01-12 13:30:00,22.75,22.76,22.69,22.72,8700.0,22.75,22.76,22.69,22.72,8700.0
2005-01-12 14:00:00,22.69,22.71,22.64,22.66,24700.0,22.69,22.71,22.64,22.66,24700.0
2005-01-12 14:30:00,22.6,22.63,22.51,22.62,11900.0,22.6,22.63,22.51,22.62,11900.0
2005-01-12 15:00:00,22.59,22.7,22.5,22.5,9900.0,22.59,22.7,22.5,22.5,9900.0
2005-01-12 15:30:00,22.51,22.79,22.48,22.73,14200.0,22.51,22.79,22.48,22.73,14200.0
2005-01-13 09:30:00,22.49,22.84,22.47,22.58,4900.0,22.49,22.84,22.47,22.58,4900.0
2005-01-13 10:00:00,22.59,22.9,22.59,22.67,5100.0,22.59,22.9,22.59,22.67,5100.0
2005-01-13 10:30:00,22.66,22.72,22.65,22.68,5500.0,22.66,22.72,22.65,22.68,5500.0
2005-01-13 11:00:00,22.73,22.83,22.73,22.8,2800.0,22.73,22.83,22.73,22.8,2800.0
2005-01-13 11:30:00,22.79,22.79,22.62,22.66,2600.0,22.79,22.79,22.62,22.66,2600.0
2005-01-13 12:00:00,22.66,22.66,22.52,22.52,2100.0,22.66,22.66,22.52,22.52,2100.0
2005-01-13 12:30:00,22.52,22.54,22.48,22.54,1600.0,22.52,22.54,22.48,22.54,1600.0
2005-01-13 13:00:00,22.53,22.53,22.3,22.31,9700.0,22.53,22.53,22.3,22.31,9700.0
2005-01-13 13:30:00,22.3,22.37,22.24,22.35,9300.0,22.3,22.37,22.24,22.35,9300.0
2005-01-13 14:00:00,22.39,22.46,22.39,22.46,3200.0,22.39,22.46,22.39,22.46,3200.0
2005-01-13 14:30:00,22.47,22.54,22.29,22.29,4600.0,22.47,22.54,22.29,22.29,4600.0
2005-01-13 15:00:00,22.32,22.33,22.0,22.01,11200.0,22.32,22.33,22.0,22.01,11200.0
2005-01-13 15:30:00,22.01,22.04,21.86,21.95,27000.0,22.01,22.04,21.86,21.95,27000.0
2005-01-14 09:30:00,22.05,22.21,21.83,22.05,8400.0,22.05,22.21,21.83,22.05,8400.0
2005-01-14 10:00:00,22.05,22.1,22.01,22.1,13400.0,22.05,22.1,22.01,22.1,13400.0
2005-01-14 10:30:00,22.1,22.1,22.0,22.0,5300.0,22.1,22.1,22.0,22.0,5300.0
2005-01-14 11:00:00,22.05,22.1,22.05,22.09,5000.0,22.05,22.1,22.05,22.09,5000.0
2005-01-14 11:30:00,22.1,22.1,22.06,22.09,29900.0,22.1,22.1,22.06,22.09,29900.0
2005-01-14 12:00:00,22.08,22.23,22.06,22.2,13100.0,22.08,22.23,22.06,22.2,13100.0
2005-01-14 12:30:00,22.23,22.4,22.23,22.37,4400.0,22.23,22.4,22.23,22.37,4400.0
2005-01-14 13:00:00,22.36,22.41,22.11,22.14,6200.0,22.36,22.41,22.11,22.14,6200.0
2005-01-14 13:30:00,22.15,22.17,22.07,22.09,11400.0,22.15,22.17,22.07,22.09,11400.0
2005-01-14 14:00:00,22.09,22.26,22.09,22.25,5300.0,22.09,22.26,22.09,22.25,5300.0
2005-01-14 14:30:00,22.26,22.53,22.26,22.51,5900.0,22.26,22.53,22.26,22.51,5900.0
2005-01-14 15:00:00,22.5,22.5,22.15,22.42,12100.0,22.5,22.5,22.15,22.42,12100.0
2005-01-14 15:30:00,22.44,22.65,22.44,22.63,14400.0,22.44,22.65,22.44,22.63,14400.0
2005-01-18 09:30:00,22.83,22.83,22.36,22.36,5000.0,22.83,22.83,22.36,22.36,5000.0
2005-01-18 10:00:00,22.36,22.41,22.12,22.28,5900.0,22.36,22.41,22.12,22.28,5900.0
2005-01-18 10:30:00,22.28,22.42,22.27,22.27,6400.0,22.28,22.42,22.27,22.27,6400.0
2005-01-18 11:00:00,22.23,22.32,22.16,22.3,15200.0,22.23,22.32,22.16,22.3,15200.0
2005-01-18 11:30:00,22.32,22.36,22.28,22.28,5000.0,22.32,22.36,22.28,22.28,5000.0
2005-01-18 12:00:00,22.33,22.42,22.17,22.26,30200.0,22.33,22.42,22.17,22.26,30200.0
2005-01-18 12:30:00,22.27,22.34,22.22,22.32,22100.0,22.27,22.34,22.22,22.32,22100.0
2005-01-18 13:00:00,22.34,22.34,22.27,22.33,13500.0,22.34,22.34,22.27,22.33,13500.0
2005-01-18 13:30:00,22.32,22.47,22.3,22.33,11400.0,22.32,22.47,22.3,22.33,11400.0
2005-01-18 14:00:00,22.35,22.54,22.33,22.54,26000.0,22.35,22.54,22.33,22.54,26000.0
2005-01-18 14:30:00,22.54,22.55,22.47,22.49,11000.0,22.54,22.55,22.47,22.49,11000.0
2005-01-18 15:00:00,22.47,22.55,22.25,22.55,21700.0,22.47,22.55,22.25,22.55,21700.0
2005-01-18 15:30:00,22.5,22.56,22.47,22.51,16500.0,22.5,22.56,22.47,22.51,16500.0
2005-01-19 09:30:00,22.81,22.99,22.43,22.56,23700.0,22.81,22.99,22.43,22.56,23700.0
2005-01-19 10:00:00,22.57,22.6,22.54,22.55,3700.0,22.57,22.6,22.54,22.55,3700.0
2005-01-19 10:30:00,22.6,22.67,22.47,22.56,6100.0,22.6,22.67,22.47,22.56,6100.0
2005-01-19 11:00:00,22.51,22.73,22.51,22.63,3400.0,22.51,22.73,22.51,22.63,3400.0
2005-01-19 11:30:00,22.62,22.7,22.57,22.57,3400.0,22.62,22.7,22.57,22.57,3400.0
2005-01-19 12:00:00,22.56,22.63,22.53,22.58,2800.0,22.56,22.63,22.53,22.58,2800.0
2005-01-19 12:30:00,22.6,22.66,22.44,22.66,6800.0,22.6,22.66,22.44,22.66,6800.0
2005-01-19 13:00:00,22.64,22.71,22.54,22.63,4800.0,22.64,22.71,22.54,22.63,4800.0
2005-01-19 13:30:00,22.68,22.7,22.64,22.66,5200.0,22.68,22.7,22.64,22.66,5200.0
2005-01-19 14:00:00,22.64,22.72,22.64,22.7,2100.0,22.64,22.72,22.64,22.7,2100.0
2005-01-19 14:30:00,22.74,22.74,22.69,22.72,1300.0,22.74,22.74,22.69,22.72,1300.0
2005-01-19 15:00:00,22.7,22.75,22.61,22.71,18100.0,22.7,22.75,22.61,22.71,18100.0
2005-01-19 15:30:00,22.74,22.83,22.62,22.68,33100.0,22.74,22.83,22.62,22.68,33100.0
2005-01-20 09:30:00,22.52,22.58,22.35,22.58,5400.0,22.52,22.58,22.35,22.58,5400.0
2005-01-20 10:00:00,22.53,22.6,22.45,22.6,4400.0,22.53,22.6,22.45,22.6,4400.0
2005-01-20 10:30:00,22.6,22.82,22.5,22.72,7000.0,22.6,22.82,22.5,22.72,7000.0
2005-01-20 11:00:00,22.72,23.93,22.72,23.05,8000.0,22.72,23.93,22.72,23.05,8000.0
2005-01-20 11:30:00,23.05,23.39,23.01,23.22,11900.0,23.05,23.39,23.01,23.22,11900.0
2005-01-20 12:00:00,23.18,23.27,23.09,23.17,7200.0,23.18,23.27,23.09,23.17,7200.0
2005-01-20 12:30:00,23.17,23.17,23.07,23.15,5400.0,23.17,23.17,23.07,23.15,5400.0
2005-01-20 13:00:00,23.14,23.23,23.0,23.06,6500.0,23.14,23.23,23.0,23.06,6500.0
2005-01-20 13:30:00,23.05,23.17,23.02,23.17,3800.0,23.05,23.17,23.02,23.17,3800.0
2005-01-20 14:00:00,23.14,23.2,23.06,23.15,20700.0,23.14,23.2,23.06,23.15,20700.0
2005-01-20 14:30:00,23.2,23.23,23.15,23.17,3800.0,23.2,23.23,23.15,23.17,3800.0
2005-01-20 15:00:00,23.16,23.2,23.0,23.05,9800.0,23.16,23.2,23.0,23.05,9800.0
2005-01-20 15:30:00,23.05,23.17,23.02,23.13,27300.0,23.05,23.17,23.02,23.13,27300.0
2005-01-21 09:30:00,23.29,23.29,23.01,23.09,5500.0,23.29,23.29,23.01,23.09,5500.0
2005-01-21 10:00:00,23.1,23.24,23.08,23.22,10700.0,23.1,23.24,23.08,23.22,10700.0
2005-01-21 10:30:00,23.25,23.25,23.12,23.12,3500.0,23.25,23.25,23.12,23.12,3500.0
2005-01-21 11:00:00,23.2,23.24,23.12,23.16,4600.0,23.2,23.24,23.12,23.16,4600.0
2005-01-21 11:30:00,23.14,23.19,23.11,23.11,3600.0,23.14,23.19,23.11,23.11,3600.0
2005-01-21 12:00:00,23.13,23.44,23.13,23.42,8200.0,23.13,23.44,23.13,23.42,8200.0
2005-01-21 12:30:00,23.27,23.33,23.22,23.32,3300.0,23.27,23.33,23.22,23.32,3300.0
2005-01-21 13:00:00,23.3,23.32,23.25,23.27,5500.0,23.3,23.32,23.25,23.27,5500.0
2005-01-21 13:30:00,23.23,23.27,23.1,23.25,6400.0,23.23,23.27,23.1,23.25,6400.0
2005-01-21 14:00:00,23.3,23.31,23.15,23.25,7400.0,23.3,23.31,23.15,23.25,7400.0
2005-01-21 14:30:00,23.29,23.3,23.12,23.14,9700.0,23.29,23.3,23.12,23.14,9700.0
2005-01-21 15:00:00,23.14,23.28,23.13,23.19,10200.0,23.14,23.28,23.13,23.19,10200.0
2005-01-21 15:30:00,23.19,23.29,23.02,23.07,10600.0,23.19,23.29,23.02,23.07,10600.0
2005-01-24 09:30:00,23.0,23.28,23.0,23.01,11800.0,23.0,23.28,23.0,23.01,11800.0
2005-01-24 10:00:00,23.01,23.06,22.97,22.97,6800.0,23.01,23.06,22.97,22.97,6800.0
2005-01-24 10:30:00,22.95,22.97,22.88,22.94,3600.0,22.95,22.97,22.88,22.94,3600.0
2005-01-24 11:00:00,22.9,22.92,22.88,22.9,2100.0,22.9,22.92,22.88,22.9,2100.0
2005-01-24 11:30:00,22.97,23.12,22.97,23.04,4700.0,22.97,23.12,22.97,23.04,4700.0
2005-01-24 12:00:00,23.03,23.03,22.98,22.99,2800.0,23.03,23.03,22.98,22.99,2800.0
2005-01-24 12:30:00,23.0,23.02,22.97,23.01,3700.0,23.0,23.02,22.97,23.01,3700.0
2005-01-24 13:00:00,23.03,23.1,23.0,23.08,1600.0,23.03,23.1,23.0,23.08,1600.0
2005-01-24 13:30:00,23.07,23.07,23.04,23.06,2400.0,23.07,23.07,23.04,23.06,2400.0
2005-01-24 14:00:00,23.05,23.1,23.03,23.07,4200.0,23.05,23.1,23.03,23.07,4200.0
2005-01-24 14:30:00,23.07,23.07,22.97,23.03,4900.0,23.07,23.07,22.97,23.03,4900.0
2005-01-24 15:00:00,22.99,23.1,22.99,23.03,10700.0,22.99,23.1,22.99,23.03,10700.0
2005-01-24 15:30:00,23.04,23.1,22.95,23.04,17700.0,23.04,23.1,22.95,23.04,17700.0
2005-01-25 09:30:00,23.11,23.37,23.05,23.31,4300.0,23.11,23.37,23.05,23.31,4300.0
2005-01-25 10:00:00,23.31,23.31,23.16,23.2,3100.0,23.31,23.31,23.16,23.2,3100.0
2005-01-25 10:30:00,23.23,23.24,23.17,23.18,51200.0,23.23,23.24,23.17,23.18,51200.0
2005-01-25 11:00:00,23.2,23.2,23.16,23.16,5300.0,23.2,23.2,23.16,23.16,5300.0
2005-01-25 11:30:00,23.17,23.17,23.02,23.09,7100.0,23.17,23.17,23.02,23.09,7100.0
2005-01-25 12:00:00,23.09,23.11,22.99,23.05,7100.0,23.09,23.11,22.99,23.05,7100.0
2005-01-25 12:30:00,23.05,23.07,22.99,23.05,15700.0,23.05,23.07,22.99,23.05,15700.0
2005-01-25 13:00:00,23.05,23.15,23.05,23.1,4000.0,23.05,23.15,23.05,23.1,4000.0
2005-01-25 13:30:00,23.1,23.16,23.06,23.06,6200.0,23.1,23.16,23.06,23.06,6200.0
2005-01-25 14:00:00,23.07,23.08,23.02,23.08,3900.0,23.07,23.08,23.02,23.08,3900.0
2005-01-25 14:30:00,23.04,23.14,22.99,23.09,10600.0,23.04,23.14,22.99,23.09,10600.0
2005-01-25 15:00:00,23.06,23.15,23.02,23.06,9500.0,23.06,23.15,23.02,23.06,9500.0
2005-01-25 15:30:00,23.04,23.12,23.02,23.08,9700.0,23.04,23.12,23.02,23.08,9700.0
2005-01-26 09:30:00,23.05,23.05,22.91,23.0,6600.0,23.05,23.05,22.91,23.0,6600.0
2005-01-26 10:00:00,23.0,23.1,23.0,23.06,4600.0,23.0,23.1,23.0,23.06,4600.0
2005-01-26 10:30:00,23.04,23.08,23.02,23.08,4800.0,23.04,23.08,23.02,23.08,4800.0
2005-01-26 11:00:00,23.04,23.14,22.99,23.03,18000.0,23.04,23.14,22.99,23.03,18000.0
2005-01-26 11:30:00,23.05,23.1,23.05,23.05,1100.0,23.05,23.1,23.05,23.05,1100.0
2005-01-26 12:00:00,23.03,23.11,22.99,23.03,3600.0,23.03,23.11,22.99,23.03,3600.0
2005-01-26 12:30:00,23.05,23.09,23.03,23.03,3000.0,23.05,23.09,23.03,23.03,3000.0
2005-01-26 13:00:00,23.02,23.08,23.02,23.06,6100.0,23.02,23.08,23.02,23.06,6100.0
2005-01-26 13:30:00,23.09,23.22,23.02,23.1,10700.0,23.09,23.22,23.02,23.1,10700.0
2005-01-26 14:00:00,23.11,23.2,23.03,23.07,28200.0,23.11,23.2,23.03,23.07,28200.0
2005-01-26 14:30:00,23.12,23.14,23.06,23.11,3300.0,23.12,23.14,23.06,23.11,3300.0
2005-01-26 15:00:00,23.1,23.16,23.01,23.13,5500.0,23.1,23.16,23.01,23.13,5500.0
2005-01-26 15:30:00,23.18,23.24,23.0,23.23,29600.0,23.18,23.24,23.0,23.23,29600.0
2005-01-27 09:30:00,22.9,23.13,22.9,23.12,6000.0,22.9,23.13,22.9,23.12,6000.0
2005-01-27 10:00:00,23.01,23.15,22.91,23.1,9600.0,23.01,23.15,22.91,23.1,9600.0
2005-01-27 10:30:00,23.06,23.14,23.03,23.08,3900.0,23.06,23.14,23.03,23.08,3900.0
2005-01-27 11:00:00,23.14,23.14,23.04,23.12,1900.0,23.14,23.14,23.04,23.12,1900.0
2005-01-27 11:30:00,23.05,23.11,23.03,23.11,5300.0,23.05,23.11,23.03,23.11,5300.0
2005-01-27 12:00:00,23.08,23.11,22.85,22.85,107600.0,23.08,23.11,22.85,22.85,107600.0
2005-01-27 12:30:00,22.85,22.86,22.78,22.8,7800.0,22.85,22.86,22.78,22.8,7800.0
2005-01-27 13:00:00,22.8,22.82,22.8,22.8,2800.0,22.8,22.82,22.8,22.8,2800.0
2005-01-27 13:30:00,22.82,22.88,22.81,22.85,4400.0,22.82,22.88,22.81,22.85,4400.0
2005-01-27 14:00:00,22.83,22.89,22.82,22.87,4400.0,22.83,22.89,22.82,22.87,4400.0
2005-01-27 14:30:00,22.86,22.86,22.79,22.8,7800.0,22.86,22.86,22.79,22.8,7800.0
2005-01-27 15:00:00,22.8,22.88,22.8,22.8,30400.0,22.8,22.88,22.8,22.8,30400.0
2005-01-27 15:30:00,22.85,22.98,22.8,22.82,23500.0,22.85,22.98,22.8,22.82,23500.0
2005-01-28 09:30:00,23.08,23.08,22.77,22.96,6900.0,23.08,23.08,22.77,22.96,6900.0
2005-01-28 10:00:00,22.98,23.0,22.96,23.0,64600.0,22.98,23.0,22.96,23.0,64600.0
2005-01-28 10:30:00,23.0,23.0,22.96,22.96,8500.0,23.0,23.0,22.96,22.96,8500.0
2005-01-28 11:00:00,22.95,22.99,22.77,22.86,30500.0,22.95,22.99,22.77,22.86,30500.0
2005-01-28 11:30:00,22.81,22.81,22.79,22.79,4500.0,22.81,22.81,22.79,22.79,4500.0
2005-01-28 12:00:00,22.78,22.85,22.77,22.85,5600.0,22.78,22.85,22.77,22.85,5600.0
2005-01-28 12:30:00,22.79,22.8,22.77,22.77,2800.0,22.79,22.8,22.77,22.77,2800.0
2005-01-28 13:00:00,22.77,22.8,22.77,22.77,1800.0,22.77,22.8,22.77,22.77,1800.0
2005-01-28 13:30:00,22.77,22.8,22.77,22.77,4700.0,22.77,22.8,22.77,22.77,4700.0
2005-01-28 14:00:00,22.77,22.78,22.74,22.75,4100.0,22.77,22.78,22.74,22.75,4100.0
2005-01-28 14:30:00,22.75,22.8,22.75,22.8,8100.0,22.75,22.8,22.75,22.8,8100.0
2005-01-28 15:00:00,22.77,22.8,22.74,22.74,104900.0,22.77,22.8,22.74,22.74,104900.0
2005-01-28 15:30:00,22.74,22.75,22.66,22.67,35000.0,22.74,22.75,22.66,22.67,35000.0
2005-01-31 09:30:00,22.84,23.09,22.71,22.8,17400.0,22.84,23.09,22.71,22.8,17400.0
2005-01-31 10:00:00,22.8,22.81,22.72,22.77,11900.0,22.8,22.81,22.72,22.77,11900.0
2005-01-31 10:30:00,22.8,23.01,22.8,23.0,4100.0,22.8,23.01,22.8,23.0,4100.0
2005-01-31 11:00:00,23.0,23.0,22.94,22.94,2200.0,23.0,23.0,22.94,22.94,2200.0
2005-01-31 11:30:00,22.97,23.0,22.97,22.99,1800.0,22.97,23.0,22.97,22.99,1800.0
2005-01-31 12:00:00,23.0,23.0,22.9,22.96,7000.0,23.0,23.0,22.9,22.96,7000.0
2005-01-31 12:30:00,22.91,23.01,22.91,23.0,1700.0,22.91,23.01,22.91,23.0,1700.0
2005-01-31 13:00:00,22.97,22.97,22.94,22.94,2200.0,22.97,22.97,22.94,22.94,2200.0
2005-01-31 13:30:00,22.97,22.99,22.79,22.96,9300.0,22.97,22.99,22.79,22.96,9300.0
2005-01-31 14:00:00,22.99,23.0,22.9,22.9,11300.0,22.99,23.0,22.9,22.9,11300.0
2005-01-31 14:30:00,22.96,23.0,22.96,22.96,7300.0,22.96,23.0,22.96,22.96,7300.0
2005-01-31 15:00:00,22.97,23.01,22.9,23.01,4200.0,22.97,23.01,22.9,23.01,4200.0
2005-01-31 15:30:00,23.03,23.11,22.98,22.99,17500.0,23.03,23.11,22.98,22.99,17500.0
2005-02-01 09:30:00,23.15,23.33,23.03,23.25,32900.0,23.15,23.33,23.03,23.25,32900.0
2005-02-01 10:00:00,23.19,23.35,23.12,23.3,8300.0,23.19,23.35,23.12,23.3,8300.0
2005-02-01 10:30:00,23.29,23.3,23.2,23.24,7700.0,23.29,23.3,23.2,23.24,7700.0
2005-02-01 11:00:00,23.21,23.25,23.2,23.21,7600.0,23.21,23.25,23.2,23.21,7600.0
2005-02-01 11:30:00,23.23,23.24,23.17,23.17,13700.0,23.23,23.24,23.17,23.17,13700.0
2005-02-01 12:00:00,23.18,23.23,23.05,23.17,14100.0,23.18,23.23,23.05,23.17,14100.0
2005-02-01 12:30:00,23.16,23.16,23.12,23.15,5900.0,23.16,23.16,23.12,23.15,5900.0
2005-02-01 13:00:00,23.15,23.15,23.06,23.09,4600.0,23.15,23.15,23.06,23.09,4600.0
2005-02-01 13:30:00,23.1,23.13,23.0,23.12,37600.0,23.1,23.13,23.0,23.12,37600.0
2005-02-01 14:00:00,23.1,23.13,23.02,23.05,26100.0,23.1,23.13,23.02,23.05,26100.0
2005-02-01 14:30:00,23.04,23.06,23.0,23.0,4800.0,23.04,23.06,23.0,23.0,4800.0
2005-02-01 15:00:00,23.0,23.05,22.99,23.0,22300.0,23.0,23.05,22.99,23.0,22300.0
2005-02-01 15:30:00,23.0,23.01,22.99,23.0,12700.0,23.0,23.01,22.99,23.0,12700.0
2005-02-02 09:30:00,23.24,23.27,23.0,23.2,12800.0,23.24,23.27,23.0,23.2,12800.0
2005-02-02 10:00:00,23.2,23.25,23.1,23.2,12400.0,23.2,23.25,23.1,23.2,12400.0
2005-02-02 10:30:00,23.2,23.22,23.18,23.22,9700.0,23.2,23.22,23.18,23.22,9700.0
2005-02-02 11:00:00,23.21,23.22,23.2,23.2,3100.0,23.21,23.22,23.2,23.2,3100.0
2005-02-02 11:30:00,23.2,23.2,23.15,23.17,14800.0,23.2,23.2,23.15,23.17,14800.0
2005-02-02 12:00:00,23.15,23.19,23.12,23.18,3100.0,23.15,23.19,23.12,23.18,3100.0
2005-02-02 12:30:00,23.18,23.25,23.14,23.24,5700.0,23.18,23.25,23.14,23.24,5700.0
2005-02-02 13:00:00,23.22,23.26,23.22,23.22,8600.0,23.22,23.26,23.22,23.22,8600.0
2005-02-02 13:30:00,23.22,23.44,23.22,23.36,18900.0,23.22,23.44,23.22,23.36,18900.0
2005-02-02 14:00:00,23.32,23.32,23.14,23.21,17900.0,23.32,23.32,23.14,23.21,17900.0
2005-02-02 14:30:00,23.21,23.49,23.15,23.49,35400.0,23.21,23.49,23.15,23.49,35400.0
2005-02-02 15:00:00,23.46,23.53,23.37,23.43,28500.0,23.46,23.53,23.37,23.43,28500.0
2005-02-02 15:30:00,23.49,23.66,23.46,23.66,22200.0,23.49,23.66,23.46,23.66,22200.0
2005-02-03 09:30:00,23.79,23.83,23.68,23.76,8200.0,23.79,23.83,23.68,23.76,8200.0
2005-02-03 10:00:00,23.76,23.81,23.7,23.73,7500.0,23.76,23.81,23.7,23.73,7500.0
2005-02-03 10:30:00,23.72,23.79,23.71,23.72,4700.0,23.72,23.79,23.71,23.72,4700.0
2005-02-03 11:00:00,23.72,23.75,23.7,23.7,13900.0,23.72,23.75,23.7,23.7,13900.0
2005-02-03 11:30:00,23.7,23.72,23.68,23.69,8600.0,23.7,23.72,23.68,23.69,8600.0
2005-02-03 12:00:00,23.67,23.73,23.63,23.68,13600.0,23.67,23.73,23.63,23.68,13600.0
2005-02-03 12:30:00,23.69,23.69,23.62,23.62,7300.0,23.69,23.69,23.62,23.62,7300.0
2005-02-03 13:00:00,23.62,23.68,23.53,23.53,11900.0,23.62,23.68,23.53,23.53,11900.0
2005-02-03 13:30:00,23.54,23.56,23.5,23.53,8000.0,23.54,23.56,23.5,23.53,8000.0
2005-02-03 14:00:00,23.52,23.54,23.51,23.54,2900.0,23.52,23.54,23.51,23.54,2900.0
2005-02-03 14:30:00,23.54,23.57,23.53,23.55,12300.0,23.54,23.57,23.53,23.55,12300.0
2005-02-03 15:00:00,23.55,23.58,23.52,23.57,13000.0,23.55,23.58,23.52,23.57,13000.0
2005-02-03 15:30:00,23.57,23.64,23.53,23.64,27100.0,23.57,23.64,23.53,23.64,27100.0
2005-02-04 09:30:00,23.69,23.69,23.5,23.55,5500.0,23.69,23.69,23.5,23.55,5500.0
2005-02-04 10:00:00,23.72,23.9,23.7,23.9,4200.0,23.72,23.9,23.7,23.9,4200.0
2005-02-04 10:30:00,23.9,23.9,23.76,23.85,3400.0,23.9,23.9,23.76,23.85,3400.0
2005-02-04 11:00:00,23.81,23.81,23.76,23.76,2700.0,23.81,23.81,23.76,23.76,2700.0
2005-02-04 11:30:00,23.8,23.82,23.66,23.66,11100.0,23.8,23.82,23.66,23.66,11100.0
2005-02-04 12:00:00,23.72,23.87,23.71,23.81,8700.0,23.72,23.87,23.71,23.81,8700.0
2005-02-04 12:30:00,23.84,24.01,23.83,23.99,35100.0,23.84,24.01,23.83,23.99,35100.0
2005-02-04 13:00:00,23.95,24.03,23.86,23.97,19900.0,23.95,24.03,23.86,23.97,19900.0
2005-02-04 13:30:00,23.97,24.05,23.96,23.97,3500.0,23.97,24.05,23.96,23.97,3500.0
2005-02-04 14:00:00,23.97,24.05,23.95,23.97,6400.0,23.97,24.05,23.95,23.97,6400.0
2005-02-04 14:30:00,24.0,24.0,23.74,23.79,8200.0,24.0,24.0,23.74,23.79,8200.0
2005-02-04 15:00:00,23.76,23.82,23.75,23.82,4600.0,23.76,23.82,23.75,23.82,4600.0
2005-02-04 15:30:00,23.92,23.92,23.75,23.81,9800.0,23.92,23.92,23.75,23.81,9800.0
2005-02-07 09:30:00,24.02,24.02,23.77,23.86,2700.0,24.02,24.02,23.77,23.86,2700.0
2005-02-07 10:00:00,23.87,23.89,23.81,23.87,1100.0,23.87,23.89,23.81,23.87,1100.0
2005-02-07 10:30:00,23.87,23.87,23.81,23.85,3700.0,23.87,23.87,23.81,23.85,3700.0
2005-02-07 11:00:00,23.85,23.87,23.59,23.61,14200.0,23.85,23.87,23.59,23.61,14200.0
2005-02-07 11:30:00,23.64,23.73,23.6,23.73,2300.0,23.64,23.73,23.6,23.73,2300.0
2005-02-07 12:00:00,23.72,23.79,23.67,23.69,13600.0,23.72,23.79,23.67,23.69,13600.0
2005-02-07 12:30:00,23.75,23.78,23.7,23.75,2200.0,23.75,23.78,23.7,23.75,2200.0
2005-02-07 13:00:00,23.74,23.78,23.7,23.77,9300.0,23.74,23.78,23.7,23.77,9300.0
2005-02-07 13:30:00,23.8,23.8,23.65,23.65,5400.0,23.8,23.8,23.65,23.65,5400.0
2005-02-07 14:00:00,23.66,23.68,23.65,23.66,3000.0,23.66,23.68,23.65,23.66,3000.0
2005-02-07 14:30:00,23.68,23.75,23.65,23.75,2500.0,23.68,23.75,23.65,23.75,2500.0
2005-02-07 15:00:00,23.7,23.74,23.68,23.69,3800.0,23.7,23.74,23.68,23.69,3800.0
2005-02-07 15:30:00,23.7,23.73,23.64,23.73,9100.0,23.7,23.73,23.64,23.73,9100.0
2005-02-08 09:30:00,23.8,24.04,23.74,24.04,15300.0,23.8,24.04,23.74,24.04,15300.0
2005-02-08 10:00:00,24.05,24.16,24.04,24.14,5300.0,24.05,24.16,24.04,24.14,5300.0
2005-02-08 10:30:00,24.16,24.33,24.16,24.26,21700.0,24.16,24.33,24.16,24.26,21700.0
2005-02-08 11:00:00,24.2,24.2,24.05,24.1,23500.0,24.2,24.2,24.05,24.1,23500.0
2005-02-08 11:30:00,24.17,24.18,24.1,24.1,5400.0,24.17,24.18,24.1,24.1,5400.0
2005-02-08 12:00:00,24.1,24.13,24.1,24.1,6300.0,24.1,24.13,24.1,24.1,6300.0
2005-02-08 12:30:00,24.1,24.21,24.1,24.2,5700.0,24.1,24.21,24.1,24.2,5700.0
2005-02-08 13:00:00,24.2,24.25,24.2,24.25,1900.0,24.2,24.25,24.2,24.25,1900.0
2005-02-08 13:30:00,24.25,24.25,24.15,24.25,4900.0,24.25,24.25,24.15,24.25,4900.0
2005-02-08 14:00:00,24.22,24.23,24.18,24.2,3000.0,24.22,24.23,24.18,24.2,3000.0
2005-02-08 14:30:00,24.19,24.26,24.18,24.19,18200.0,24.19,24.26,24.18,24.19,18200.0
2005-02-08 15:00:00,24.2,24.2,24.13,24.15,19500.0,24.2,24.2,24.13,24.15,19500.0
2005-02-08 15:30:00,24.18,24.25,24.18,24.2,15600.0,24.18,24.25,24.18,24.2,15600.0
2005-02-09 09:30:00,24.2,24.23,24.1,24.1,10000.0,24.2,24.23,24.1,24.1,10000.0
2005-02-09 10:00:00,24.08,24.22,24.01,24.07,177000.0,24.08,24.22,24.01,24.07,177000.0
2005-02-09 10:30:00,24.04,24.07,23.91,23.95,25400.0,24.04,24.07,23.91,23.95,25400.0
2005-02-09 11:00:00,24.0,24.09,24.0,24.09,4400.0,24.0,24.09,24.0,24.09,4400.0
2005-02-09 11:30:00,24.09,24.09,24.0,24.0,5400.0,24.09,24.09,24.0,24.0,5400.0
2005-02-09 12:00:00,23.98,24.02,23.97,23.97,900.0,23.98,24.02,23.97,23.97,900.0
2005-02-09 12:30:00,23.96,24.0,23.96,24.0,3100.0,23.96,24.0,23.96,24.0,3100.0
2005-02-09 13:00:00,24.0,24.01,23.94,23.98,18300.0,24.0,24.01,23.94,23.98,18300.0
2005-02-09 13:30:00,24.0,24.0,23.96,23.98,1300.0,24.0,24.0,23.96,23.98,1300.0
2005-02-09 14:00:00,24.0,24.0,23.95,23.95,7100.0,24.0,24.0,23.95,23.95,7100.0
2005-02-09 14:30:00,23.95,23.95,23.91,23.91,3400.0,23.95,23.95,23.91,23.91,3400.0
2005-02-09 15:00:00,23.93,23.96,23.89,23.92,12000.0,23.93,23.96,23.89,23.92,12000.0
2005-02-09 15:30:00,23.91,23.92,23.75,23.81,22300.0,23.91,23.92,23.75,23.81,22300.0
2005-02-10 09:30:00,23.99,23.99,23.77,23.85,128700.0,23.99,23.99,23.77,23.85,128700.0
2005-02-10 10:00:00,23.86,23.86,23.7,23.7,4000.0,23.86,23.86,23.7,23.7,4000.0
2005-02-10 10:30:00,23.66,23.76,23.56,23.61,5500.0,23.66,23.76,23.56,23.61,5500.0
2005-02-10 11:00:00,23.6,23.63,23.48,23.48,10300.0,23.6,23.63,23.48,23.48,10300.0
2005-02-10 11:30:00,23.5,23.55,23.49,23.5,6200.0,23.5,23.55,23.49,23.5,6200.0
2005-02-10 12:00:00,23.5,23.5,23.45,23.49,6100.0,23.5,23.5,23.45,23.49,6100.0
2005-02-10 12:30:00,23.48,23.53,23.32,23.52,107200.0,23.48,23.53,23.32,23.52,107200.0
2005-02-10 13:00:00,23.5,23.61,23.45,23.61,2200.0,23.5,23.61,23.45,23.61,2200.0
2005-02-10 13:30:00,23.64,23.72,23.51,23.69,9700.0,23.64,23.72,23.51,23.69,9700.0
2005-02-10 14:00:00,23.71,23.71,23.62,23.66,2900.0,23.71,23.71,23.62,23.66,2900.0
2005-02-10 14:30:00,23.63,23.63,23.47,23.47,2000.0,23.63,23.63,23.47,23.47,2000.0
2005-02-10 15:00:00,23.46,23.5,23.38,23.46,11300.0,23.46,23.5,23.38,23.46,11300.0
2005-02-10 15:30:00,23.46,23.5,23.36,23.4,19300.0,23.46,23.5,23.36,23.4,19300.0
2005-02-11 09:30:00,23.55,23.7,23.32,23.36,16900.0,23.55,23.7,23.32,23.36,16900.0
2005-02-11 10:00:00,23.4,23.43,23.28,23.32,6900.0,23.4,23.43,23.28,23.32,6900.0
2005-02-11 10:30:00,23.4,23.49,23.35,23.49,9100.0,23.4,23.49,23.35,23.49,9100.0
2005-02-11 11:00:00,23.5,23.73,23.48,23.63,30300.0,23.5,23.73,23.48,23.63,30300.0
2005-02-11 11:30:00,23.68,23.7,23.56,23.68,20500.0,23.68,23.7,23.56,23.68,20500.0
2005-02-11 12:00:00,23.68,23.68,23.57,23.6,27100.0,23.68,23.68,23.57,23.6,27100.0
2005-02-11 12:30:00,23.64,23.65,23.6,23.63,8200.0,23.64,23.65,23.6,23.63,8200.0
2005-02-11 13:00:00,23.61,23.66,23.59,23.66,6600.0,23.61,23.66,23.59,23.66,6600.0
2005-02-11 13:30:00,23.66,23.68,23.62,23.63,9000.0,23.66,23.68,23.62,23.63,9000.0
2005-02-11 14:00:00,23.62,23.65,23.52,23.61,30600.0,23.62,23.65,23.52,23.61,30600.0
2005-02-11 14:30:00,23.65,23.69,23.61,23.61,22200.0,23.65,23.69,23.61,23.61,22200.0
2005-02-11 15:00:00,23.64,23.66,23.58,23.64,15300.0,23.64,23.66,23.58,23.64,15300.0
2005-02-11 15:30:00,23.65,23.66,23.55,23.59,13900.0,23.65,23.66,23.55,23.59,13900.0
2005-02-14 09:30:00,23.5,23.7,23.38,23.55,13300.0,23.5,23.7,23.38,23.55,13300.0
2005-02-14 10:00:00,23.58,23.65,23.55,23.55,6500.0,23.58,23.65,23.55,23.55,6500.0
2005-02-14 10:30:00,23.6,23.61,23.38,23.38,14300.0,23.6,23.61,23.38,23.38,14300.0
2005-02-14 11:00:00,23.43,23.5,23.35,23.37,13200.0,23.43,23.5,23.35,23.37,13200.0
2005-02-14 11:30:00,23.39,23.4,23.36,23.36,7700.0,23.39,23.4,23.36,23.36,7700.0
2005-02-14 12:00:00,23.38,23.38,23.19,23.2,13200.0,23.38,23.38,23.19,23.2,13200.0
2005-02-14 12:30:00,23.22,23.22,23.17,23.19,7500.0,23.22,23.22,23.17,23.19,7500.0
2005-02-14 13:00:00,23.18,23.2,23.03,23.06,8700.0,23.18,23.2,23.03,23.06,8700.0
2005-02-14 13:30:00,23.06,23.12,22.93,22.93,13600.0,23.06,23.12,22.93,22.93,13600.0
2005-02-14 14:00:00,22.93,23.0,22.86,22.96,14100.0,22.93,23.0,22.86,22.96,14100.0
2005-02-14 14:30:00,22.96,23.07,22.89,23.06,31200.0,22.96,23.07,22.89,23.06,31200.0
2005-02-14 15:00:00,23.07,23.07,23.02,23.04,6100.0,23.07,23.07,23.02,23.04,6100.0
2005-02-14 15:30:00,23.04,23.05,22.65,22.7,72800.0,23.04,23.05,22.65,22.7,72800.0
2005-02-15 09:30:00,22.66,22.92,22.64,22.64,16200.0,22.66,22.92,22.64,22.64,16200.0
2005-02-15 10:00:00,22.67,22.75,22.53,22.67,17200.0,22.67,22.75,22.53,22.67,17200.0
2005-02-15 10:30:00,22.68,22.75,22.6,22.65,14900.0,22.68,22.75,22.6,22.65,14900.0
2005-02-15 11:00:00,22.65,22.7,22.65,22.7,6500.0,22.65,22.7,22.65,22.7,6500.0
2005-02-15 11:30:00,22.7,22.75,22.7,22.75,12600.0,22.7,22.75,22.7,22.75,12600.0
2005-02-15 12:00:00,22.75,22.75,22.68,22.68,5300.0,22.75,22.75,22.68,22.68,5300.0
2005-02-15 12:30:00,22.68,22.75,22.67,22.71,7000.0,22.68,22.75,22.67,22.71,7000.0
2005-02-15 13:00:00,22.74,22.74,22.28,22.28,10500.0,22.74,22.74,22.28,22.28,10500.0
2005-02-15 13:30:00,22.39,22.39,22.13,22.2,13700.0,22.39,22.39,22.13,22.2,13700.0
2005-02-15 14:00:00,22.21,22.25,22.09,22.15,20500.0,22.21,22.25,22.09,22.15,20500.0
2005-02-15 14:30:00,22.15,22.15,21.83,21.94,44400.0,22.15,22.15,21.83,21.94,44400.0
2005-02-15 15:00:00,21.95,22.06,21.8,21.82,40500.0,21.95,22.06,21.8,21.82,40500.0
2005-02-15 15:30:00,21.87,22.0,21.5,21.52,65500.0,21.87,22.0,21.5,21.52,65500.0
2005-02-16 09:30:00,24.09,25.0,23.55,24.7,379200.0,24.09,25.0,23.55,24.7,379200.0
2005-02-16 10:00:00,24.65,25.5,24.46,25.22,292600.0,24.65,25.5,24.46,25.22,292600.0
2005-02-16 10:30:00,25.18,25.75,24.86,25.61,301200.0,25.18,25.75,24.86,25.61,301200.0
2005-02-16 11:00:00,25.6,25.65,25.15,25.35,174900.0,25.6,25.65,25.15,25.35,174900.0
2005-02-16 11:30:00,25.33,25.51,25.13,25.3,160000.0,25.33,25.51,25.13,25.3,160000.0
2005-02-16 12:00:00,25.3,25.55,25.17,25.51,168000.0,25.3,25.55,25.17,25.51,168000.0
2005-02-16 12:30:00,25.49,25.56,25.47,25.53,54000.0,25.49,25.56,25.47,25.53,54000.0
2005-02-16 13:00:00,25.53,25.65,25.47,25.65,85800.0,25.53,25.65,25.47,25.65,85800.0
2005-02-16 13:30:00,25.65,26.68,25.64,26.49,427800.0,25.65,26.68,25.64,26.49,427800.0
2005-02-16 14:00:00,26.48,26.53,26.25,26.36,187100.0,26.48,26.53,26.25,26.36,187100.0
2005-02-16 14:30:00,26.37,26.84,26.17,26.49,310100.0,26.37,26.84,26.17,26.49,310100.0
2005-02-16 15:00:00,26.48,26.68,26.15,26.2,238700.0,26.48,26.68,26.15,26.2,238700.0
2005-02-16 15:30:00,26.2,26.33,25.71,25.95,321100.0,26.2,26.33,25.71,25.95,321100.0
2005-02-17 09:30:00,25.8,26.45,25.8,26.26,139300.0,25.8,26.45,25.8,26.26,139300.0
2005-02-17 10:00:00,26.3,26.37,26.2,26.29,49400.0,26.3,26.37,26.2,26.29,49400.0
2005-02-17 10:30:00,26.36,26.38,26.2,26.3,27600.0,26.36,26.38,26.2,26.3,27600.0
2005-02-17 11:00:00,26.3,26.35,26.11,26.13,40800.0,26.3,26.35,26.11,26.13,40800.0
2005-02-17 11:30:00,26.15,26.24,26.06,26.15,39000.0,26.15,26.24,26.06,26.15,39000.0
2005-02-17 12:00:00,26.15,26.23,26.11,26.15,30100.0,26.15,26.23,26.11,26.15,30100.0
2005-02-17 12:30:00,26.16,26.17,25.92,26.15,48800.0,26.16,26.17,25.92,26.15,48800.0
2005-02-17 13:00:00,26.16,26.2,26.11,26.2,57800.0,26.16,26.2,26.11,26.2,57800.0
2005-02-17 13:30:00,26.21,26.28,26.21,26.27,19500.0,26.21,26.28,26.21,26.27,19500.0
2005-02-17 14:00:00,26.25,26.4,26.25,26.4,47800.0,26.25,26.4,26.25,26.4,47800.0
2005-02-17 14:30:00,26.36,26.47,26.29,26.39,41200.0,26.36,26.47,26.29,26.39,41200.0
2005-02-17 15:00:00,26.38,26.45,26.34,26.36,26200.0,26.38,26.45,26.34,26.36,26200.0
2005-02-17 15:30:00,26.37,26.37,26.21,26.25,95800.0,26.37,26.37,26.21,26.25,95800.0
2005-02-18 09:30:00,26.45,26.5,25.81,26.03,41500.0,26.45,26.5,25.81,26.03,41500.0
2005-02-18 10:00:00,26.05,26.28,26.05,26.18,4700.0,26.05,26.28,26.05,26.18,4700.0
2005-02-18 10:30:00,26.24,26.28,26.12,26.18,3500.0,26.24,26.28,26.12,26.18,3500.0
2005-02-18 11:00:00,26.2,26.2,26.05,26.07,44600.0,26.2,26.2,26.05,26.07,44600.0
2005-02-18 11:30:00,26.1,26.14,26.0,26.01,8000.0,26.1,26.14,26.0,26.01,8000.0
2005-02-18 12:00:00,26.01,26.06,26.0,26.03,8200.0,26.01,26.06,26.0,26.03,8200.0
2005-02-18 12:30:00,26.02,26.04,25.97,25.98,16500.0,26.02,26.04,25.97,25.98,16500.0
2005-02-18 13:00:00,26.0,26.09,26.0,26.07,11600.0,26.0,26.09,26.0,26.07,11600.0
2005-02-18 13:30:00,26.08,26.09,26.0,26.01,12900.0,26.08,26.09,26.0,26.01,12900.0
2005-02-18 14:00:00,26.01,26.08,26.01,26.06,18100.0,26.01,26.08,26.01,26.06,18100.0
2005-02-18 14:30:00,26.06,26.09,26.0,26.02,65300.0,26.06,26.09,26.0,26.02,65300.0
2005-02-18 15:00:00,26.05,26.05,25.96,26.02,27000.0,26.05,26.05,25.96,26.02,27000.0
2005-02-18 15:30:00,26.02,26.06,25.98,25.98,35500.0,26.02,26.06,25.98,25.98,35500.0
2005-02-22 09:30:00,26.0,26.0,25.68,25.79,15000.0,26.0,26.0,25.68,25.79,15000.0
2005-02-22 10:00:00,25.76,25.99,25.76,25.97,20800.0,25.76,25.99,25.76,25.97,20800.0
2005-02-22 10:30:00,26.0,26.25,25.95,26.08,19400.0,26.0,26.25,25.95,26.08,19400.0
2005-02-22 11:00:00,26.06,26.08,26.0,26.08,2700.0,26.06,26.08,26.0,26.08,2700.0
2005-02-22 11:30:00,26.11,26.16,26.03,26.06,3500.0,26.11,26.16,26.03,26.06,3500.0
2005-02-22 12:00:00,26.06,26.11,25.71,25.71,12100.0,26.06,26.11,25.71,25.71,12100.0
2005-02-22 12:30:00,25.73,25.83,25.73,25.74,7900.0,25.73,25.83,25.73,25.74,7900.0
2005-02-22 13:00:00,25.74,25.86,25.74,25.85,2400.0,25.74,25.86,25.74,25.85,2400.0
2005-02-22 13:30:00,25.85,25.85,25.75,25.78,6600.0,25.85,25.85,25.75,25.78,6600.0
2005-02-22 14:00:00,25.79,25.83,25.75,25.81,9500.0,25.79,25.83,25.75,25.81,9500.0
2005-02-22 14:30:00,25.84,25.88,25.8,25.83,9400.0,25.84,25.88,25.8,25.83,9400.0
2005-02-22 15:00:00,25.82,25.83,25.6,25.6,15000.0,25.82,25.83,25.6,25.6,15000.0
2005-02-22 15:30:00,25.59,25.6,25.37,25.49,43600.0,25.59,25.6,25.37,25.49,43600.0
2005-02-23 09:30:00,25.78,25.78,25.33,25.69,26700.0,25.78,25.78,25.33,25.69,26700.0
2005-02-23 10:00:00,25.5,25.56,25.38,25.46,8600.0,25.5,25.56,25.38,25.46,8600.0
2005-02-23 10:30:00,25.38,25.41,25.33,25.35,12200.0,25.38,25.41,25.33,25.35,12200.0
2005-02-23 11:00:00,25.36,25.53,25.36,25.53,17500.0,25.36,25.53,25.36,25.53,17500.0
2005-02-23 11:30:00,25.54,25.64,25.4,25.41,6900.0,25.54,25.64,25.4,25.41,6900.0
2005-02-23 12:00:00,25.36,25.39,25.35,25.35,1400.0,25.36,25.39,25.35,25.35,1400.0
2005-02-23 12:30:00,25.35,25.38,25.34,25.34,2700.0,25.35,25.38,25.34,25.34,2700.0
2005-02-23 13:00:00,25.35,25.39,25.34,25.35,4700.0,25.35,25.39,25.34,25.35,4700.0
2005-02-23 13:30:00,25.35,25.4,25.3,25.31,9800.0,25.35,25.4,25.3,25.31,9800.0
2005-02-23 14:00:00,25.31,25.31,25.13,25.31,15700.0,25.31,25.31,25.13,25.31,15700.0
2005-02-23 14:30:00,25.28,25.31,25.23,25.27,5600.0,25.28,25.31,25.23,25.27,5600.0
2005-02-23 15:00:00,25.28,25.72,25.22,25.66,52100.0,25.28,25.72,25.22,25.66,52100.0
2005-02-23 15:30:00,25.7,25.74,25.58,25.65,43200.0,25.7,25.74,25.58,25.65,43200.0
2005-02-24 09:30:00,25.81,25.81,25.5,25.59,8900.0,25.81,25.81,25.5,25.59,8900.0
2005-02-24 10:00:00,25.56,25.79,25.51,25.79,6900.0,25.56,25.79,25.51,25.79,6900.0
2005-02-24 10:30:00,25.81,26.09,25.65,25.98,19300.0,25.81,26.09,25.65,25.98,19300.0
2005-02-24 11:00:00,25.99,26.08,25.9,26.05,8800.0,25.99,26.08,25.9,26.05,8800.0
2005-02-24 11:30:00,26.05,26.06,25.95,25.95,5100.0,26.05,26.06,25.95,25.95,5100.0
2005-02-24 12:00:00,25.95,26.05,25.91,26.05,3600.0,25.95,26.05,25.91,26.05,3600.0
2005-02-24 12:30:00,26.0,26.02,26.0,26.01,2400.0,26.0,26.02,26.0,26.01,2400.0
2005-02-24 13:00:00,26.0,26.0,25.95,25.95,4200.0,26.0,26.0,25.95,25.95,4200.0
2005-02-24 13:30:00,25.95,26.02,25.92,26.02,67200.0,25.95,26.02,25.92,26.02,67200.0
2005-02-24 14:00:00,26.0,26.2,26.0,26.1,35800.0,26.0,26.2,26.0,26.1,35800.0
2005-02-24 14:30:00,26.08,26.11,26.01,26.04,4800.0,26.08,26.11,26.01,26.04,4800.0
2005-02-24 15:00:00,26.05,26.3,26.03,26.2,65300.0,26.05,26.3,26.03,26.2,65300.0
2005-02-24 15:30:00,26.24,26.46,26.2,26.35,74800.0,26.24,26.46,26.2,26.35,74800.0
2005-02-25 09:30:00,26.58,27.11,26.3,26.91,48800.0,26.58,27.11,26.3,26.91,48800.0
2005-02-25 10:00:00,26.95,26.99,26.77,26.8,35200.0,26.95,26.99,26.77,26.8,35200.0
2005-02-25 10:30:00,26.79,26.84,26.73,26.81,17100.0,26.79,26.84,26.73,26.81,17100.0
2005-02-25 11:00:00,26.8,26.84,26.76,26.8,15000.0,26.8,26.84,26.76,26.8,15000.0
2005-02-25 11:30:00,26.8,26.99,26.77,26.8,29000.0,26.8,26.99,26.77,26.8,29000.0
2005-02-25 12:00:00,26.85,26.93,26.8,26.88,11900.0,26.85,26.93,26.8,26.88,11900.0
2005-02-25 12:30:00,26.83,26.9,26.81,26.89,10800.0,26.83,26.9,26.81,26.89,10800.0
2005-02-25 13:00:00,26.92,26.92,26.8,26.84,9200.0,26.92,26.92,26.8,26.84,9200.0
2005-02-25 13:30:00,26.81,26.88,26.8,26.82,5400.0,26.81,26.88,26.8,26.82,5400.0
2005-02-25 14:00:00,26.82,26.89,26.8,26.85,13300.0,26.82,26.89,26.8,26.85,13300.0
2005-02-25 14:30:00,26.85,26.97,26.81,26.95,12400.0,26.85,26.97,26.81,26.95,12400.0
2005-02-25 15:00:00,26.97,27.1,26.92,27.08,42100.0,26.97,27.1,26.92,27.08,42100.0
2005-02-25 15:30:00,27.04,27.05,26.9,27.0,29800.0,27.04,27.05,26.9,27.0,29800.0
2005-02-28 09:30:00,26.91,27.2,26.91,27.04,18400.0,26.91,27.2,26.91,27.04,18400.0
2005-02-28 10:00:00,27.01,27.07,26.9,26.99,16700.0,27.01,27.07,26.9,26.99,16700.0
2005-02-28 10:30:00,26.97,27.04,26.9,27.02,19500.0,26.97,27.04,26.9,27.02,19500.0
2005-02-28 11:00:00,27.0,27.0,26.92,26.95,9800.0,27.0,27.0,26.92,26.95,9800.0
2005-02-28 11:30:00,26.95,27.0,26.91,26.92,9800.0,26.95,27.0,26.91,26.92,9800.0
2005-02-28 12:00:00,26.9,27.0,26.9,26.93,12300.0,26.9,27.0,26.9,26.93,12300.0
2005-02-28 12:30:00,26.93,27.0,26.93,26.99,10800.0,26.93,27.0,26.93,26.99,10800.0
2005-02-28 13:00:00,27.0,27.01,26.95,26.95,8800.0,27.0,27.01,26.95,26.95,8800.0
2005-02-28 13:30:00,26.97,27.0,26.96,26.98,9800.0,26.97,27.0,26.96,26.98,9800.0
2005-02-28 14:00:00,26.99,27.02,26.94,27.0,13700.0,26.99,27.02,26.94,27.0,13700.0
2005-02-28 14:30:00,27.0,27.0,26.89,26.91,15200.0,27.0,27.0,26.89,26.91,15200.0
2005-02-28 15:00:00,26.87,26.95,26.84,26.85,4800.0,26.87,26.95,26.84,26.85,4800.0
2005-02-28 15:30:00,26.86,26.88,26.62,26.65,27700.0,26.86,26.88,26.62,26.65,27700.0
2005-03-01 09:30:00,26.77,26.92,26.59,26.85,6400.0,26.77,26.92,26.59,26.85,6400.0
2005-03-01 10:00:00,26.88,26.99,26.83,26.85,5500.0,26.88,26.99,26.83,26.85,5500.0
2005-03-01 10:30:00,26.9,26.98,26.79,26.96,7100.0,26.9,26.98,26.79,26.96,7100.0
2005-03-01 11:00:00,26.97,26.97,26.76,26.78,4900.0,26.97,26.97,26.76,26.78,4900.0
2005-03-01 11:30:00,26.79,27.05,26.79,26.98,15400.0,26.79,27.05,26.79,26.98,15400.0
2005-03-01 12:00:00,27.0,27.05,26.97,27.05,7700.0,27.0,27.05,26.97,27.05,7700.0
2005-03-01 12:30:00,27.0,27.04,26.8,26.96,4800.0,27.0,27.04,26.8,26.96,4800.0
2005-03-01 13:00:00,27.02,27.04,26.8,26.84,7900.0,27.02,27.04,26.8,26.84,7900.0
2005-03-01 13:30:00,26.84,26.99,26.79,26.92,5200.0,26.84,26.99,26.79,26.92,5200.0
2005-03-01 14:00:00,26.93,27.0,26.9,26.94,7700.0,26.93,27.0,26.9,26.94,7700.0
2005-03-01 14:30:00,26.92,26.94,26.81,26.81,6100.0,26.92,26.94,26.81,26.81,6100.0
2005-03-01 15:00:00,26.81,26.94,26.81,26.87,4000.0,26.81,26.94,26.81,26.87,4000.0
2005-03-01 15:30:00,26.87,26.94,26.87,26.94,15800.0,26.87,26.94,26.87,26.94,15800.0
2005-03-02 09:30:00,26.75,26.8,26.71,26.77,5100.0,26.75,26.8,26.71,26.77,5100.0
2005-03-02 10:00:00,26.76,26.76,26.51,26.74,8100.0,26.76,26.76,26.51,26.74,8100.0
2005-03-02 10:30:00,26.73,26.8,26.59,26.78,6200.0,26.73,26.8,26.59,26.78,6200.0
2005-03-02 11:00:00,26.78,26.95,26.78,26.83,6200.0,26.78,26.95,26.78,26.83,6200.0
2005-03-02 11:30:00,26.84,26.86,26.77,26.77,2300.0,26.84,26.86,26.77,26.77,2300.0
2005-03-02 12:00:00,26.77,26.82,26.69,26.73,10500.0,26.77,26.82,26.69,26.73,10500.0
2005-03-02 12:30:00,26.75,26.81,26.74,26.81,4200.0,26.75,26.81,26.74,26.81,4200.0
2005-03-02 13:00:00,26.8,26.89,26.8,26.88,3900.0,26.8,26.89,26.8,26.88,3900.0
2005-03-02 13:30:00,26.88,26.88,26.73,26.79,14700.0,26.88,26.88,26.73,26.79,14700.0
2005-03-02 14:00:00,26.81,26.89,26.78,26.85,10200.0,26.81,26.89,26.78,26.85,10200.0
2005-03-02 14:30:00,26.85,26.86,26.68,26.68,33100.0,26.85,26.86,26.68,26.68,33100.0
2005-03-02 15:00:00,26.68,26.69,26.51,26.56,11500.0,26.68,26.69,26.51,26.56,11500.0
2005-03-02 15:30:00,26.6,26.6,26.5,26.5,12000.0,26.6,26.6,26.5,26.5,12000.0
2005-03-03 09:30:00,26.68,26.72,26.34,26.71,7500.0,26.68,26.72,26.34,26.71,7500.0
2005-03-03 10:00:00,26.71,26.71,26.49,26.57,7100.0,26.71,26.71,26.49,26.57,7100.0
2005-03-03 10:30:00,26.58,26.65,26.57,26.65,1600.0,26.58,26.65,26.57,26.65,1600.0
2005-03-03 11:00:00,26.67,26.75,26.63,26.72,23400.0,26.67,26.75,26.63,26.72,23400.0
2005-03-03 11:30:00,26.71,26.72,26.41,26.41,5700.0,26.71,26.72,26.41,26.41,5700.0
2005-03-03 12:00:00,26.46,26.67,26.46,26.46,4100.0,26.46,26.67,26.46,26.46,4100.0
2005-03-03 12:30:00,26.48,26.7,26.43,26.69,5800.0,26.48,26.7,26.43,26.69,5800.0
2005-03-03 13:00:00,26.7,26.7,26.5,26.5,6200.0,26.7,26.7,26.5,26.5,6200.0
2005-03-03 13:30:00,26.53,26.6,26.5,26.6,6200.0,26.53,26.6,26.5,26.6,6200.0
2005-03-03 14:00:00,26.6,26.68,26.58,26.68,25200.0,26.6,26.68,26.58,26.68,25200.0
2005-03-03 14:30:00,26.75,26.8,26.71,26.8,24300.0,26.75,26.8,26.71,26.8,24300.0
2005-03-03 15:00:00,26.78,27.1,26.74,26.99,45000.0,26.78,27.1,26.74,26.99,45000.0
2005-03-03 15:30:00,27.0,27.15,26.8,26.98,82800.0,27.0,27.15,26.8,26.98,82800.0
2005-03-04 09:30:00,27.1,27.19,26.91,27.05,31600.0,27.1,27.19,26.91,27.05,31600.0
2005-03-04 10:00:00,27.05,27.49,27.05,27.29,28200.0,27.05,27.49,27.05,27.29,28200.0
2005-03-04 10:30:00,27.29,27.32,27.13,27.3,22000.0,27.29,27.32,27.13,27.3,22000.0
2005-03-04 11:00:00,27.31,27.7,27.31,27.66,19000.0,27.31,27.7,27.31,27.66,19000.0
2005-03-04 11:30:00,27.67,27.7,27.51,27.62,14200.0,27.67,27.7,27.51,27.62,14200.0
2005-03-04 12:00:00,27.63,27.74,27.6,27.74,8100.0,27.63,27.74,27.6,27.74,8100.0
2005-03-04 12:30:00,27.74,27.81,27.65,27.76,12400.0,27.74,27.81,27.65,27.76,12400.0
2005-03-04 13:00:00,27.74,27.81,27.64,27.75,20100.0,27.74,27.81,27.64,27.75,20100.0
2005-03-04 13:30:00,27.7,28.01,27.7,27.99,25100.0,27.7,28.01,27.7,27.99,25100.0
2005-03-04 14:00:00,27.98,28.18,27.95,27.95,25900.0,27.98,28.18,27.95,27.95,25900.0
2005-03-04 14:30:00,27.96,28.02,27.94,27.97,8200.0,27.96,28.02,27.94,27.97,8200.0
2005-03-04 15:00:00,27.95,28.04,27.88,28.04,57400.0,27.95,28.04,27.88,28.04,57400.0
2005-03-04 15:30:00,28.02,28.04,27.95,27.99,50000.0,28.02,28.04,27.95,27.99,50000.0
2005-03-07 09:30:00,27.84,28.2,27.84,28.08,16500.0,27.84,28.2,27.84,28.08,16500.0
2005-03-07 10:00:00,28.08,28.08,27.86,27.9,13900.0,28.08,28.08,27.86,27.9,13900.0
2005-03-07 10:30:00,27.88,27.92,27.7,27.76,30400.0,27.88,27.92,27.7,27.76,30400.0
2005-03-07 11:00:00,27.76,27.88,27.7,27.8,23700.0,27.76,27.88,27.7,27.8,23700.0
2005-03-07 11:30:00,27.79,27.8,27.7,27.76,4300.0,27.79,27.8,27.7,27.76,4300.0
2005-03-07 12:00:00,27.76,27.83,27.76,27.78,11400.0,27.76,27.83,27.76,27.78,11400.0
2005-03-07 12:30:00,27.78,27.8,27.71,27.75,21200.0,27.78,27.8,27.71,27.75,21200.0
2005-03-07 13:00:00,27.75,27.79,27.7,27.71,16000.0,27.75,27.79,27.7,27.71,16000.0
2005-03-07 13:30:00,27.76,27.86,27.76,27.82,5400.0,27.76,27.86,27.76,27.82,5400.0
2005-03-07 14:00:00,27.82,27.82,27.48,27.48,12300.0,27.82,27.82,27.48,27.48,12300.0
2005-03-07 14:30:00,27.5,27.7,27.5,27.7,21000.0,27.5,27.7,27.5,27.7,21000.0
2005-03-07 15:00:00,27.7,27.75,27.64,27.7,4100.0,27.7,27.75,27.64,27.7,4100.0
2005-03-07 15:30:00,27.68,27.81,27.65,27.68,20600.0,27.68,27.81,27.65,27.68,20600.0
2005-03-08 09:30:00,27.5,27.92,27.5,27.7,14200.0,27.5,27.92,27.5,27.7,14200.0
2005-03-08 10:00:00,27.69,27.73,27.5,27.58,8400.0,27.69,27.73,27.5,27.58,8400.0
2005-03-08 10:30:00,27.61,27.74,27.51,27.51,40500.0,27.61,27.74,27.51,27.51,40500.0
2005-03-08 11:00:00,27.51,27.54,27.48,27.5,18500.0,27.51,27.54,27.48,27.5,18500.0
2005-03-08 11:30:00,27.5,27.55,27.49,27.54,5500.0,27.5,27.55,27.49,27.54,5500.0
2005-03-08 12:00:00,27.53,27.6,27.51,27.57,3000.0,27.53,27.6,27.51,27.57,3000.0
2005-03-08 12:30:00,27.58,27.71,27.54,27.63,11800.0,27.58,27.71,27.54,27.63,11800.0
2005-03-08 13:00:00,27.63,27.63,27.58,27.6,1600.0,27.63,27.63,27.58,27.6,1600.0
2005-03-08 13:30:00,27.58,27.61,27.51,27.52,2400.0,27.58,27.61,27.51,27.52,2400.0
2005-03-08 14:00:00,27.51,27.55,27.49,27.52,8800.0,27.51,27.55,27.49,27.52,8800.0
2005-03-08 14:30:00,27.52,27.61,27.51,27.56,3600.0,27.52,27.61,27.51,27.56,3600.0
2005-03-08 15:00:00,27.51,27.56,27.47,27.51,23900.0,27.51,27.56,27.47,27.51,23900.0
2005-03-08 15:30:00,27.51,27.52,27.43,27.49,57400.0,27.51,27.52,27.43,27.49,57400.0
2005-03-09 09:30:00,27.42,27.59,27.31,27.33,19000.0,27.42,27.59,27.31,27.33,19000.0
2005-03-09 10:00:00,27.25,27.26,26.75,26.83,52900.0,27.25,27.26,26.75,26.83,52900.0
2005-03-09 10:30:00,26.83,27.33,26.83,26.97,63300.0,26.83,27.33,26.83,26.97,63300.0
2005-03-09 11:00:00,26.93,27.0,26.6,27.0,32500.0,26.93,27.0,26.6,27.0,32500.0
2005-03-09 11:30:00,26.97,27.0,26.97,27.0,12500.0,26.97,27.0,26.97,27.0,12500.0
2005-03-09 12:00:00,27.0,27.0,26.9,26.96,9500.0,27.0,27.0,26.9,26.96,9500.0
2005-03-09 12:30:00,26.97,26.98,26.88,26.88,8300.0,26.97,26.98,26.88,26.88,8300.0
2005-03-09 13:00:00,26.88,27.01,26.62,26.63,11200.0,26.88,27.01,26.62,26.63,11200.0
2005-03-09 13:30:00,26.63,26.82,26.63,26.78,13900.0,26.63,26.82,26.63,26.78,13900.0
2005-03-09 14:00:00,26.78,26.79,26.62,26.62,38200.0,26.78,26.79,26.62,26.62,38200.0
2005-03-09 14:30:00,26.65,26.76,26.64,26.71,23100.0,26.65,26.76,26.64,26.71,23100.0
2005-03-09 15:00:00,26.7,26.76,26.66,26.75,11600.0,26.7,26.76,26.66,26.75,11600.0
2005-03-09 15:30:00,26.76,26.8,26.73,26.74,13200.0,26.76,26.8,26.73,26.74,13200.0
2005-03-10 09:30:00,26.9,26.91,26.68,26.91,6000.0,26.9,26.91,26.68,26.91,6000.0
2005-03-10 10:00:00,26.92,26.97,26.76,26.77,3400.0,26.92,26.97,26.76,26.77,3400.0
2005-03-10 10:30:00,26.77,26.87,26.76,26.78,7700.0,26.77,26.87,26.76,26.78,7700.0
2005-03-10 11:00:00,26.77,26.79,26.65,26.76,9200.0,26.77,26.79,26.65,26.76,9200.0
2005-03-10 11:30:00,26.75,26.88,26.72,26.82,3900.0,26.75,26.88,26.72,26.82,3900.0
2005-03-10 12:00:00,26.82,26.9,26.76,26.89,5000.0,26.82,26.9,26.76,26.89,5000.0
2005-03-10 12:30:00,26.89,27.2,26.85,27.17,7400.0,26.89,27.2,26.85,27.17,7400.0
2005-03-10 13:00:00,27.16,27.35,27.16,27.35,9300.0,27.16,27.35,27.16,27.35,9300.0
2005-03-10 13:30:00,27.33,27.49,27.31,27.41,9800.0,27.33,27.49,27.31,27.41,9800.0
2005-03-10 14:00:00,27.41,27.41,27.03,27.08,13400.0,27.41,27.41,27.03,27.08,13400.0
2005-03-10 14:30:00,27.09,27.18,27.06,27.18,6200.0,27.09,27.18,27.06,27.18,6200.0
2005-03-10 15:00:00,27.15,27.15,27.0,27.08,10400.0,27.15,27.15,27.0,27.08,10400.0
2005-03-10 15:30:00,27.08,27.12,26.9,27.05,15900.0,27.08,27.12,26.9,27.05,15900.0
2005-03-11 09:30:00,27.22,27.22,26.96,27.03,7200.0,27.22,27.22,26.96,27.03,7200.0
2005-03-11 10:00:00,27.04,27.04,26.88,26.97,10900.0,27.04,27.04,26.88,26.97,10900.0
2005-03-11 10:30:00,26.97,27.01,26.83,26.93,10200.0,26.97,27.01,26.83,26.93,10200.0
2005-03-11 11:00:00,26.93,27.0,26.8,27.0,10800.0,26.93,27.0,26.8,27.0,10800.0
2005-03-11 11:30:00,27.0,27.0,26.91,26.91,10600.0,27.0,27.0,26.91,26.91,10600.0
2005-03-11 12:00:00,26.91,26.99,26.9,26.99,14100.0,26.91,26.99,26.9,26.99,14100.0
2005-03-11 12:30:00,26.96,27.06,26.95,27.04,8800.0,26.96,27.06,26.95,27.04,8800.0
2005-03-11 13:00:00,27.02,27.08,27.0,27.06,5000.0,27.02,27.08,27.0,27.06,5000.0
2005-03-11 13:30:00,27.06,27.08,26.95,26.96,18900.0,27.06,27.08,26.95,26.96,18900.0
2005-03-11 14:00:00,26.94,26.97,26.6,26.74,27500.0,26.94,26.97,26.6,26.74,27500.0
2005-03-11 14:30:00,26.72,26.88,26.72,26.81,12200.0,26.72,26.88,26.72,26.81,12200.0
2005-03-11 15:00:00,26.82,26.84,26.72,26.77,9600.0,26.82,26.84,26.72,26.77,9600.0
2005-03-11 15:30:00,26.8,26.87,26.63,26.84,18500.0,26.8,26.87,26.63,26.84,18500.0
2005-03-14 09:30:00,26.61,27.36,26.61,27.34,6600.0,26.61,27.36,26.61,27.34,6600.0
2005-03-14 10:00:00,27.34,27.66,27.34,27.66,10500.0,27.34,27.66,27.34,27.66,10500.0
2005-03-14 10:30:00,27.69,27.78,27.35,27.35,13000.0,27.69,27.78,27.35,27.35,13000.0
2005-03-14 11:00:00,27.4,27.45,27.13,27.17,9200.0,27.4,27.45,27.13,27.17,9200.0
2005-03-14 11:30:00,27.14,27.19,27.1,27.11,6000.0,27.14,27.19,27.1,27.11,6000.0
2005-03-14 12:00:00,27.12,27.18,27.08,27.15,3700.0,27.12,27.18,27.08,27.15,3700.0
2005-03-14 12:30:00,27.13,27.13,26.95,27.04,5800.0,27.13,27.13,26.95,27.04,5800.0
2005-03-14 13:00:00,27.05,27.13,26.95,27.0,5400.0,27.05,27.13,26.95,27.0,5400.0
2005-03-14 13:30:00,27.03,27.11,26.98,27.06,3500.0,27.03,27.11,26.98,27.06,3500.0
2005-03-14 14:00:00,27.09,27.19,27.07,27.19,4200.0,27.09,27.19,27.07,27.19,4200.0
2005-03-14 14:30:00,27.17,27.24,27.14,27.23,7000.0,27.17,27.24,27.14,27.23,7000.0
2005-03-14 15:00:00,27.23,27.28,27.1,27.12,20300.0,27.23,27.28,27.1,27.12,20300.0
2005-03-14 15:30:00,27.12,27.13,26.99,27.01,18900.0,27.12,27.13,26.99,27.01,18900.0
2005-03-15 09:30:00,27.0,27.13,26.9,26.9,14900.0,27.0,27.13,26.9,26.9,14900.0
2005-03-15 10:00:00,27.0,27.04,26.86,26.86,4000.0,27.0,27.04,26.86,26.86,4000.0
2005-03-15 10:30:00,26.86,26.9,26.77,26.81,8500.0,26.86,26.9,26.77,26.81,8500.0
2005-03-15 11:00:00,26.81,26.81,26.62,26.7,12800.0,26.81,26.81,26.62,26.7,12800.0
2005-03-15 11:30:00,26.7,26.72,26.47,26.56,13700.0,26.7,26.72,26.47,26.56,13700.0
2005-03-15 12:00:00,26.51,26.51,26.37,26.37,5000.0,26.51,26.51,26.37,26.37,5000.0
2005-03-15 12:30:00,26.37,26.6,26.25,26.54,11700.0,26.37,26.6,26.25,26.54,11700.0
2005-03-15 13:00:00,26.57,26.62,26.44,26.49,5300.0,26.57,26.62,26.44,26.49,5300.0
2005-03-15 13:30:00,26.43,26.43,26.14,26.15,10700.0,26.43,26.43,26.14,26.15,10700.0
2005-03-15 14:00:00,26.16,26.49,26.14,26.49,15400.0,26.16,26.49,26.14,26.49,15400.0
2005-03-15 14:30:00,26.48,26.99,26.48,26.99,24800.0,26.48,26.99,26.48,26.99,24800.0
2005-03-15 15:00:00,26.96,26.98,26.88,26.88,24200.0,26.96,26.98,26.88,26.88,24200.0
2005-03-15 15:30:00,26.89,26.9,26.73,26.76,36200.0,26.89,26.9,26.73,26.76,36200.0
2005-03-16 09:30:00,26.71,27.01,26.71,26.9,4900.0,26.71,27.01,26.71,26.9,4900.0
2005-03-16 10:00:00,26.94,27.06,26.93,27.03,2900.0,26.94,27.06,26.93,27.03,2900.0
2005-03-16 10:30:00,27.03,27.21,27.0,27.04,15900.0,27.03,27.21,27.0,27.04,15900.0
2005-03-16 11:00:00,27.04,27.08,26.85,26.88,43700.0,27.04,27.08,26.85,26.88,43700.0
2005-03-16 11:30:00,26.89,27.0,26.89,26.96,56200.0,26.89,27.0,26.89,26.96,56200.0
2005-03-16 12:00:00,26.99,27.05,26.97,26.98,3900.0,26.99,27.05,26.97,26.98,3900.0
2005-03-16 12:30:00,26.98,26.99,26.95,26.95,1900.0,26.98,26.99,26.95,26.95,1900.0
2005-03-16 13:00:00,26.94,26.94,26.86,26.87,32100.0,26.94,26.94,26.86,26.87,32100.0
2005-03-16 13:30:00,26.89,26.92,26.81,26.84,15600.0,26.89,26.92,26.81,26.84,15600.0
2005-03-16 14:00:00,26.82,26.89,26.74,26.79,30200.0,26.82,26.89,26.74,26.79,30200.0
2005-03-16 14:30:00,26.79,26.83,26.7,26.7,17600.0,26.79,26.83,26.7,26.7,17600.0
2005-03-16 15:00:00,26.7,26.7,26.35,26.37,26200.0,26.7,26.7,26.35,26.37,26200.0
2005-03-16 15:30:00,26.37,26.56,26.3,26.56,38900.0,26.37,26.56,26.3,26.56,38900.0
2005-03-17 09:30:00,26.78,26.99,26.75,26.75,46600.0,26.78,26.99,26.75,26.75,46600.0
2005-03-17 10:00:00,26.8,27.0,26.75,26.82,8800.0,26.8,27.0,26.75,26.82,8800.0
2005-03-17 10:30:00,26.82,26.92,26.81,26.89,10300.0,26.82,26.92,26.81,26.89,10300.0
2005-03-17 11:00:00,26.89,26.93,26.82,26.88,34700.0,26.89,26.93,26.82,26.88,34700.0
2005-03-17 11:30:00,26.92,27.1,26.88,27.06,7600.0,26.92,27.1,26.88,27.06,7600.0
2005-03-17 12:00:00,27.04,27.21,27.0,27.03,12700.0,27.04,27.21,27.0,27.03,12700.0
2005-03-17 12:30:00,27.05,27.1,27.04,27.1,23600.0,27.05,27.1,27.04,27.1,23600.0
2005-03-17 13:00:00,27.07,27.19,27.04,27.19,17900.0,27.07,27.19,27.04,27.19,17900.0
2005-03-17 13:30:00,27.18,27.25,27.11,27.13,11900.0,27.18,27.25,27.11,27.13,11900.0
2005-03-17 14:00:00,27.15,27.17,27.08,27.08,12600.0,27.15,27.17,27.08,27.08,12600.0
2005-03-17 14:30:00,27.1,27.11,27.01,27.02,9500.0,27.1,27.11,27.01,27.02,9500.0
2005-03-17 15:00:00,27.02,27.11,27.02,27.05,28000.0,27.02,27.11,27.02,27.05,28000.0
2005-03-17 15:30:00,27.07,27.36,27.07,27.18,20300.0,27.07,27.36,27.07,27.18,20300.0
2005-03-18 09:30:00,27.33,27.4,27.17,27.37,149200.0,27.33,27.4,27.17,27.37,149200.0
2005-03-18 10:00:00,27.39,27.41,26.94,26.94,31100.0,27.39,27.41,26.94,26.94,31100.0
2005-03-18 10:30:00,26.96,26.96,26.79,26.83,6800.0,26.96,26.96,26.79,26.83,6800.0
2005-03-18 11:00:00,26.83,26.87,26.74,26.74,13300.0,26.83,26.87,26.74,26.74,13300.0
2005-03-18 11:30:00,26.7,26.7,26.53,26.56,6800.0,26.7,26.7,26.53,26.56,6800.0
2005-03-18 12:00:00,26.57,26.77,26.56,26.77,8800.0,26.57,26.77,26.56,26.77,8800.0
2005-03-18 12:30:00,26.8,27.23,26.8,26.91,14000.0,26.8,27.23,26.8,26.91,14000.0
2005-03-18 13:00:00,26.92,27.03,26.85,27.0,10400.0,26.92,27.03,26.85,27.0,10400.0
2005-03-18 13:30:00,27.0,27.25,27.0,27.1,24800.0,27.0,27.25,27.0,27.1,24800.0
2005-03-18 14:00:00,27.12,27.27,27.11,27.25,12900.0,27.12,27.27,27.11,27.25,12900.0
2005-03-18 14:30:00,27.25,27.45,27.21,27.21,22900.0,27.25,27.45,27.21,27.21,22900.0
2005-03-18 15:00:00,27.21,27.34,27.13,27.25,15300.0,27.21,27.34,27.13,27.25,15300.0
2005-03-18 15:30:00,27.25,27.51,27.25,27.36,38800.0,27.25,27.51,27.25,27.36,38800.0
2005-03-21 09:30:00,27.5,27.52,27.18,27.28,19700.0,27.5,27.52,27.18,27.28,19700.0
2005-03-21 10:00:00,27.28,27.3,27.2,27.23,20000.0,27.28,27.3,27.2,27.23,20000.0
2005-03-21 10:30:00,27.24,27.31,27.2,27.26,7100.0,27.24,27.31,27.2,27.26,7100.0
2005-03-21 11:00:00,27.26,27.34,27.26,27.31,5200.0,27.26,27.34,27.26,27.31,5200.0
2005-03-21 11:30:00,27.33,27.45,27.33,27.43,10900.0,27.33,27.45,27.33,27.43,10900.0
2005-03-21 12:00:00,27.43,27.52,27.43,27.47,4800.0,27.43,27.52,27.43,27.47,4800.0
2005-03-21 12:30:00,27.46,27.53,27.43,27.52,10700.0,27.46,27.53,27.43,27.52,10700.0
2005-03-21 13:00:00,27.51,27.58,27.47,27.49,12500.0,27.51,27.58,27.47,27.49,12500.0
2005-03-21 13:30:00,27.49,27.58,27.49,27.57,3900.0,27.49,27.58,27.49,27.57,3900.0
2005-03-21 14:00:00,27.56,27.59,27.44,27.58,19600.0,27.56,27.59,27.44,27.58,19600.0
2005-03-21 14:30:00,27.55,27.63,27.55,27.63,11700.0,27.55,27.63,27.55,27.63,11700.0
2005-03-21 15:00:00,27.63,27.75,27.6,27.63,21800.0,27.63,27.75,27.6,27.63,21800.0
2005-03-21 15:30:00,27.63,27.77,27.62,27.76,24700.0,27.63,27.77,27.62,27.76,24700.0
2005-03-22 09:30:00,27.75,28.09,27.75,27.97,24500.0,27.75,28.09,27.75,27.97,24500.0
2005-03-22 10:00:00,27.97,28.01,27.97,28.0,12900.0,27.97,28.01,27.97,28.0,12900.0
2005-03-22 10:30:00,27.99,28.0,27.97,27.97,12500.0,27.99,28.0,27.97,27.97,12500.0
2005-03-22 11:00:00,27.97,27.98,27.82,27.85,19000.0,27.97,27.98,27.82,27.85,19000.0
2005-03-22 11:30:00,27.84,27.85,27.75,27.8,42100.0,27.84,27.85,27.75,27.8,42100.0
2005-03-22 12:00:00,27.8,27.81,27.67,27.72,21100.0,27.8,27.81,27.67,27.72,21100.0
2005-03-22 12:30:00,27.75,28.06,27.72,28.02,21500.0,27.75,28.06,27.72,28.02,21500.0
2005-03-22 13:00:00,28.06,28.89,28.02,28.05,12600.0,28.06,28.89,28.02,28.05,12600.0
2005-03-22 13:30:00,28.04,28.15,28.01,28.14,16600.0,28.04,28.15,28.01,28.14,16600.0
2005-03-22 14:00:00,28.08,28.14,28.0,28.04,85000.0,28.08,28.14,28.0,28.04,85000.0
2005-03-22 14:30:00,28.03,28.05,28.0,28.01,26700.0,28.03,28.05,28.0,28.01,26700.0
2005-03-22 15:00:00,28.0,28.18,27.95,28.1,71000.0,28.0,28.18,27.95,28.1,71000.0
2005-03-22 15:30:00,28.09,28.1,27.99,28.0,58400.0,28.09,28.1,27.99,28.0,58400.0
2005-03-23 09:30:00,27.86,28.01,27.55,27.56,15300.0,27.86,28.01,27.55,27.56,15300.0
2005-03-23 10:00:00,27.65,27.85,27.51,27.82,29200.0,27.65,27.85,27.51,27.82,29200.0
2005-03-23 10:30:00,27.74,27.83,27.42,27.52,28000.0,27.74,27.83,27.42,27.52,28000.0
2005-03-23 11:00:00,27.52,27.52,27.47,27.5,17500.0,27.52,27.52,27.47,27.5,17500.0
2005-03-23 11:30:00,27.5,27.58,27.49,27.58,12100.0,27.5,27.58,27.49,27.58,12100.0
2005-03-23 12:00:00,27.58,27.58,27.49,27.53,17600.0,27.58,27.58,27.49,27.53,17600.0
2005-03-23 12:30:00,27.52,27.57,27.5,27.57,7400.0,27.52,27.57,27.5,27.57,7400.0
2005-03-23 13:00:00,27.59,27.61,27.5,27.5,3900.0,27.59,27.61,27.5,27.5,3900.0
2005-03-23 13:30:00,27.51,27.55,27.44,27.44,31300.0,27.51,27.55,27.44,27.44,31300.0
2005-03-23 14:00:00,27.47,27.49,27.44,27.49,9000.0,27.47,27.49,27.44,27.49,9000.0
2005-03-23 14:30:00,27.5,27.54,27.42,27.49,14700.0,27.5,27.54,27.42,27.49,14700.0
2005-03-23 15:00:00,27.51,27.52,27.45,27.48,5400.0,27.51,27.52,27.45,27.48,5400.0
2005-03-23 15:30:00,27.46,27.48,27.31,27.31,11000.0,27.46,27.48,27.31,27.31,11000.0
2005-03-24 09:30:00,27.56,27.6,27.33,27.6,5600.0,27.56,27.6,27.33,27.6,5600.0
2005-03-24 10:00:00,27.57,27.69,27.3,27.31,24800.0,27.57,27.69,27.3,27.31,24800.0
2005-03-24 10:30:00,27.38,27.4,27.1,27.13,16200.0,27.38,27.4,27.1,27.13,16200.0
2005-03-24 11:00:00,27.13,27.13,26.93,27.0,11000.0,27.13,27.13,26.93,27.0,11000.0
2005-03-24 11:30:00,27.0,27.05,26.95,26.99,10400.0,27.0,27.05,26.95,26.99,10400.0
2005-03-24 12:00:00,26.94,26.99,26.92,26.95,5400.0,26.94,26.99,26.92,26.95,5400.0
2005-03-24 12:30:00,26.95,27.0,26.88,26.88,8400.0,26.95,27.0,26.88,26.88,8400.0
2005-03-24 13:00:00,26.86,26.98,26.83,26.93,7900.0,26.86,26.98,26.83,26.93,7900.0
2005-03-24 13:30:00,26.93,27.0,26.92,26.92,4100.0,26.93,27.0,26.92,26.92,4100.0
2005-03-24 14:00:00,26.93,27.15,26.93,27.11,9900.0,26.93,27.15,26.93,27.11,9900.0
2005-03-24 14:30:00,27.11,27.12,26.99,27.01,9900.0,27.11,27.12,26.99,27.01,9900.0
2005-03-24 15:00:00,26.98,27.13,26.98,27.1,16000.0,26.98,27.13,26.98,27.1,16000.0
2005-03-24 15:30:00,27.09,27.3,27.05,27.11,59400.0,27.09,27.3,27.05,27.11,59400.0
2005-03-28 09:30:00,27.26,27.33,27.11,27.32,16800.0,27.26,27.33,27.11,27.32,16800.0
2005-03-28 10:00:00,27.32,27.39,27.25,27.32,11700.0,27.32,27.39,27.25,27.32,11700.0
2005-03-28 10:30:00,27.31,27.4,27.31,27.39,6600.0,27.31,27.4,27.31,27.39,6600.0
2005-03-28 11:00:00,27.38,27.4,27.35,27.37,10300.0,27.38,27.4,27.35,27.37,10300.0
2005-03-28 11:30:00,27.38,27.38,27.35,27.37,4800.0,27.38,27.38,27.35,27.37,4800.0
2005-03-28 12:00:00,27.36,27.36,27.22,27.31,7800.0,27.36,27.36,27.22,27.31,7800.0
2005-03-28 12:30:00,27.3,27.34,27.23,27.27,10500.0,27.3,27.34,27.23,27.27,10500.0
2005-03-28 13:00:00,27.31,27.35,27.26,27.26,4800.0,27.31,27.35,27.26,27.26,4800.0
2005-03-28 13:30:00,27.27,27.31,27.25,27.26,9800.0,27.27,27.31,27.25,27.26,9800.0
2005-03-28 14:00:00,27.27,27.29,27.25,27.29,9100.0,27.27,27.29,27.25,27.29,9100.0
2005-03-28 14:30:00,27.29,27.33,27.25,27.25,18300.0,27.29,27.33,27.25,27.25,18300.0
2005-03-28 15:00:00,27.26,27.32,27.25,27.29,7400.0,27.26,27.32,27.25,27.29,7400.0
2005-03-28 15:30:00,27.31,27.45,27.27,27.27,32900.0,27.31,27.45,27.27,27.27,32900.0
2005-03-29 09:30:00,27.22,27.39,27.19,27.32,11300.0,27.22,27.39,27.19,27.32,11300.0
2005-03-29 10:00:00,27.33,27.42,27.32,27.38,5800.0,27.33,27.42,27.32,27.38,5800.0
2005-03-29 10:30:00,27.38,27.58,27.38,27.5,26100.0,27.38,27.58,27.38,27.5,26100.0
2005-03-29 11:00:00,27.53,27.53,27.42,27.43,9400.0,27.53,27.53,27.42,27.43,9400.0
2005-03-29 11:30:00,27.43,27.45,27.4,27.4,11800.0,27.43,27.45,27.4,27.4,11800.0
2005-03-29 12:00:00,27.44,27.44,27.35,27.35,6500.0,27.44,27.44,27.35,27.35,6500.0
2005-03-29 12:30:00,27.36,27.4,27.35,27.35,6400.0,27.36,27.4,27.35,27.35,6400.0
2005-03-29 13:00:00,27.36,27.4,27.35,27.35,3300.0,27.36,27.4,27.35,27.35,3300.0
2005-03-29 13:30:00,27.35,27.36,27.29,27.35,9300.0,27.35,27.36,27.29,27.35,9300.0
2005-03-29 14:00:00,27.35,27.35,27.22,27.22,10000.0,27.35,27.35,27.22,27.22,10000.0
2005-03-29 14:30:00,27.22,27.23,27.14,27.18,3900.0,27.22,27.23,27.14,27.18,3900.0
2005-03-29 15:00:00,27.14,27.14,27.0,27.0,5700.0,27.14,27.14,27.0,27.0,5700.0
2005-03-29 15:30:00,27.0,27.01,26.76,26.81,25000.0,27.0,27.01,26.76,26.81,25000.0
2005-03-30 09:30:00,26.75,26.97,26.75,26.84,1900.0,26.75,26.97,26.75,26.84,1900.0
2005-03-30 10:00:00,26.88,27.09,26.88,27.08,1800.0,26.88,27.09,26.88,27.08,1800.0
2005-03-30 10:30:00,27.07,27.25,27.06,27.24,3100.0,27.07,27.25,27.06,27.24,3100.0
2005-03-30 11:00:00,27.19,27.19,26.92,26.95,6500.0,27.19,27.19,26.92,26.95,6500.0
2005-03-30 11:30:00,26.96,27.34,26.94,27.33,4700.0,26.96,27.34,26.94,27.33,4700.0
2005-03-30 12:00:00,27.33,27.43,27.31,27.43,5000.0,27.33,27.43,27.31,27.43,5000.0
2005-03-30 12:30:00,27.43,27.48,27.38,27.45,4900.0,27.43,27.48,27.38,27.45,4900.0
2005-03-30 13:00:00,27.41,27.46,27.41,27.44,1600.0,27.41,27.46,27.41,27.44,1600.0
2005-03-30 13:30:00,27.47,27.55,27.45,27.54,8900.0,27.47,27.55,27.45,27.54,8900.0
2005-03-30 14:00:00,27.56,27.56,27.46,27.49,13600.0,27.56,27.56,27.46,27.49,13600.0
2005-03-30 14:30:00,27.49,27.53,27.44,27.45,27600.0,27.49,27.53,27.44,27.45,27600.0
2005-03-30 15:00:00,27.44,27.46,27.31,27.41,11400.0,27.44,27.46,27.31,27.41,11400.0
2005-03-30 15:30:00,27.4,27.45,27.29,27.41,24900.0,27.4,27.45,27.29,27.41,24900.0
2005-03-31 09:30:00,27.37,28.43,27.36,28.42,51700.0,27.37,28.43,27.36,28.42,51700.0
2005-03-31 10:00:00,28.43,28.95,28.0,28.7,123800.0,28.43,28.95,28.0,28.7,123800.0
2005-03-31 10:30:00,28.74,29.85,28.68,29.55,277000.0,28.74,29.85,28.68,29.55,277000.0
2005-03-31 11:00:00,29.6,30.15,29.04,29.29,182800.0,29.6,30.15,29.04,29.29,182800.0
2005-03-31 11:30:00,29.23,30.83,29.12,30.19,397400.0,29.23,30.83,29.12,30.19,397400.0
2005-03-31 12:00:00,30.16,30.25,29.93,30.04,107600.0,30.16,30.25,29.93,30.04,107600.0
2005-03-31 12:30:00,30.03,30.09,29.81,29.9,187700.0,30.03,30.09,29.81,29.9,187700.0
2005-03-31 13:00:00,29.86,30.04,29.81,29.9,178800.0,29.86,30.04,29.81,29.9,178800.0
2005-03-31 13:30:00,29.9,30.01,29.88,29.96,107600.0,29.9,30.01,29.88,29.96,107600.0
2005-03-31 14:00:00,29.96,29.96,29.85,29.85,40400.0,29.96,29.96,29.85,29.85,40400.0
2005-03-31 14:30:00,29.88,29.96,29.74,29.79,111000.0,29.88,29.96,29.74,29.79,111000.0
2005-03-31 15:00:00,29.77,29.77,29.1,29.6,68900.0,29.77,29.77,29.1,29.6,68900.0
2005-03-31 15:30:00,29.58,29.65,29.38,29.6,101600.0,29.58,29.65,29.38,29.6,101600.0
2005-04-01 09:30:00,29.6,30.48,29.51,29.91,206600.0,29.6,30.48,29.51,29.91,206600.0
2005-04-01 10:00:00,29.97,30.04,29.44,29.55,40800.0,29.97,30.04,29.44,29.55,40800.0
2005-04-01 10:30:00,29.52,29.61,29.24,29.25,48000.0,29.52,29.61,29.24,29.25,48000.0
2005-04-01 11:00:00,29.26,29.5,29.21,29.45,24900.0,29.26,29.5,29.21,29.45,24900.0
2005-04-01 11:30:00,29.41,29.57,29.41,29.53,22300.0,29.41,29.57,29.41,29.53,22300.0
2005-04-01 12:00:00,29.49,29.64,29.41,29.56,25000.0,29.49,29.64,29.41,29.56,25000.0
2005-04-01 12:30:00,29.55,29.65,29.5,29.61,10600.0,29.55,29.65,29.5,29.61,10600.0
2005-04-01 13:00:00,29.6,29.81,29.55,29.65,18500.0,29.6,29.81,29.55,29.65,18500.0
2005-04-01 13:30:00,29.65,29.7,29.53,29.64,12900.0,29.65,29.7,29.53,29.64,12900.0
2005-04-01 14:00:00,29.65,29.94,29.6,29.82,26300.0,29.65,29.94,29.6,29.82,26300.0
2005-04-01 14:30:00,29.8,29.85,29.65,29.72,14600.0,29.8,29.85,29.65,29.72,14600.0
2005-04-01 15:00:00,29.73,29.78,29.61,29.65,42400.0,29.73,29.78,29.61,29.65,42400.0
2005-04-01 15:30:00,29.65,29.96,29.64,29.82,56900.0,29.65,29.96,29.64,29.82,56900.0
2005-04-04 09:30:00,30.08,30.1,29.84,30.04,56800.0,30.08,30.1,29.84,30.04,56800.0
2005-04-04 10:00:00,29.94,29.96,29.9,29.9,8100.0,29.94,29.96,29.9,29.9,8100.0
2005-04-04 10:30:00,29.9,30.0,29.9,29.95,9600.0,29.9,30.0,29.9,29.95,9600.0
2005-04-04 11:00:00,29.95,30.02,29.95,30.01,18600.0,29.95,30.02,29.95,30.01,18600.0
2005-04-04 11:30:00,30.0,30.0,29.92,29.92,8200.0,30.0,30.0,29.92,29.92,8200.0
2005-04-04 12:00:00,29.92,29.97,29.9,29.97,14000.0,29.92,29.97,29.9,29.97,14000.0
2005-04-04 12:30:00,29.95,30.0,29.94,29.99,11300.0,29.95,30.0,29.94,29.99,11300.0
2005-04-04 13:00:00,29.98,29.99,29.75,29.76,7500.0,29.98,29.99,29.75,29.76,7500.0
2005-04-04 13:30:00,29.77,29.97,29.76,29.93,3500.0,29.77,29.97,29.76,29.93,3500.0
2005-04-04 14:00:00,29.98,30.0,29.95,30.0,24100.0,29.98,30.0,29.95,30.0,24100.0
2005-04-04 14:30:00,29.97,30.0,29.97,30.0,37400.0,29.97,30.0,29.97,30.0,37400.0
2005-04-04 15:00:00,30.0,30.25,29.99,30.25,47000.0,30.0,30.25,29.99,30.25,47000.0
2005-04-04 15:30:00,30.25,30.44,30.04,30.23,112200.0,30.25,30.44,30.04,30.23,112200.0
2005-04-05 09:30:00,30.15,31.06,30.15,30.98,127700.0,30.15,31.06,30.15,30.98,127700.0
2005-04-05 10:00:00,30.98,31.2,30.86,31.2,88400.0,30.98,31.2,30.86,31.2,88400.0
2005-04-05 10:30:00,31.2,31.41,31.0,31.3,94100.0,31.2,31.41,31.0,31.3,94100.0
2005-04-05 11:00:00,31.23,31.23,31.0,31.04,30700.0,31.23,31.23,31.0,31.04,30700.0
2005-04-05 11:30:00,31.02,31.2,31.0,31.2,39200.0,31.02,31.2,31.0,31.2,39200.0
2005-04-05 12:00:00,31.2,31.44,31.15,31.4,46100.0,31.2,31.44,31.15,31.4,46100.0
2005-04-05 12:30:00,31.4,31.43,31.35,31.39,18800.0,31.4,31.43,31.35,31.39,18800.0
2005-04-05 13:00:00,31.4,31.42,31.38,31.4,25700.0,31.4,31.42,31.38,31.4,25700.0
2005-04-05 13:30:00,31.39,31.4,31.11,31.38,22300.0,31.39,31.4,31.11,31.38,22300.0
2005-04-05 14:00:00,31.38,31.5,31.26,31.5,30800.0,31.38,31.5,31.26,31.5,30800.0
2005-04-05 14:30:00,31.5,32.09,31.42,31.64,89100.0,31.5,32.09,31.42,31.64,89100.0
2005-04-05 15:00:00,31.64,31.65,31.48,31.48,24600.0,31.64,31.65,31.48,31.48,24600.0
2005-04-05 15:30:00,31.48,31.49,31.23,31.29,30300.0,31.48,31.49,31.23,31.29,30300.0
2005-04-06 09:30:00,31.19,31.64,31.0,31.48,49000.0,31.19,31.64,31.0,31.48,49000.0
2005-04-06 10:00:00,31.43,32.0,31.38,31.95,57900.0,31.43,32.0,31.38,31.95,57900.0
2005-04-06 10:30:00,31.96,32.27,31.84,32.13,54100.0,31.96,32.27,31.84,32.13,54100.0
2005-04-06 11:00:00,32.1,32.1,31.86,32.0,28800.0,32.1,32.1,31.86,32.0,28800.0
2005-04-06 11:30:00,32.0,32.08,31.95,31.95,14400.0,32.0,32.08,31.95,31.95,14400.0
2005-04-06 12:00:00,31.98,32.05,31.65,31.78,23300.0,31.98,32.05,31.65,31.78,23300.0
2005-04-06 12:30:00,31.8,31.86,31.77,31.83,10300.0,31.8,31.86,31.77,31.83,10300.0
2005-04-06 13:00:00,31.77,31.95,31.77,31.89,26100.0,31.77,31.95,31.77,31.89,26100.0
2005-04-06 13:30:00,31.9,31.9,31.65,31.65,12200.0,31.9,31.9,31.65,31.65,12200.0
2005-04-06 14:00:00,31.67,31.88,31.67,31.79,30000.0,31.67,31.88,31.67,31.79,30000.0
2005-04-06 14:30:00,31.81,31.92,31.79,31.85,18400.0,31.81,31.92,31.79,31.85,18400.0
2005-04-06 15:00:00,31.87,31.95,31.82,31.91,33700.0,31.87,31.95,31.82,31.91,33700.0
2005-04-06 15:30:00,31.91,31.99,31.9,31.96,56300.0,31.91,31.99,31.9,31.96,56300.0
2005-04-07 09:30:00,31.73,31.91,31.52,31.66,26300.0,31.73,31.91,31.52,31.66,26300.0
2005-04-07 10:00:00,31.66,31.85,31.65,31.81,13900.0,31.66,31.85,31.65,31.81,13900.0
2005-04-07 10:30:00,31.84,31.95,31.81,31.91,29000.0,31.84,31.95,31.81,31.91,29000.0
2005-04-07 11:00:00,31.9,31.96,31.83,31.89,18300.0,31.9,31.96,31.83,31.89,18300.0
2005-04-07 11:30:00,31.89,31.94,31.89,31.93,5300.0,31.89,31.94,31.89,31.93,5300.0
2005-04-07 12:00:00,31.91,31.96,31.91,31.96,5500.0,31.91,31.96,31.91,31.96,5500.0
2005-04-07 12:30:00,31.97,32.17,31.95,32.07,18300.0,31.97,32.17,31.95,32.07,18300.0
2005-04-07 13:00:00,32.08,32.41,32.05,32.26,51900.0,32.08,32.41,32.05,32.26,51900.0
2005-04-07 13:30:00,32.31,32.31,31.94,31.94,8400.0,32.31,32.31,31.94,31.94,8400.0
2005-04-07 14:00:00,31.93,32.0,31.68,31.69,26700.0,31.93,32.0,31.68,31.69,26700.0
2005-04-07 14:30:00,31.7,31.96,31.7,31.9,18700.0,31.7,31.96,31.7,31.9,18700.0
2005-04-07 15:00:00,31.92,31.95,31.77,31.81,6500.0,31.92,31.95,31.77,31.81,6500.0
2005-04-07 15:30:00,31.84,31.94,31.81,31.89,11800.0,31.84,31.94,31.81,31.89,11800.0
2005-04-08 09:30:00,31.79,31.82,31.66,31.66,15100.0,31.79,31.82,31.66,31.66,15100.0
2005-04-08 10:00:00,31.74,31.92,31.64,31.79,29600.0,31.74,31.92,31.64,31.79,29600.0
2005-04-08 10:30:00,31.75,31.79,31.37,31.39,19700.0,31.75,31.79,31.37,31.39,19700.0
2005-04-08 11:00:00,31.39,31.39,31.07,31.13,35400.0,31.39,31.39,31.07,31.13,35400.0
2005-04-08 11:30:00,31.11,31.19,30.94,31.01,28200.0,31.11,31.19,30.94,31.01,28200.0
2005-04-08 12:00:00,31.04,31.2,31.02,31.2,9100.0,31.04,31.2,31.02,31.2,9100.0
2005-04-08 12:30:00,31.17,31.2,31.14,31.14,4500.0,31.17,31.2,31.14,31.14,4500.0
2005-04-08 13:00:00,31.02,31.1,31.02,31.04,4200.0,31.02,31.1,31.02,31.04,4200.0
2005-04-08 13:30:00,31.07,31.16,31.07,31.1,1800.0,31.07,31.16,31.07,31.1,1800.0
2005-04-08 14:00:00,31.11,31.14,31.0,31.01,9000.0,31.11,31.14,31.0,31.01,9000.0
2005-04-08 14:30:00,31.01,31.19,31.0,31.15,3000.0,31.01,31.19,31.0,31.15,3000.0
2005-04-08 15:00:00,31.12,31.17,30.99,31.14,17800.0,31.12,31.17,30.99,31.14,17800.0
2005-04-08 15:30:00,31.14,31.27,31.08,31.21,21200.0,31.14,31.27,31.08,31.21,21200.0
2005-04-11 09:30:00,31.35,31.53,30.93,31.26,16100.0,31.35,31.53,30.93,31.26,16100.0
2005-04-11 10:00:00,31.4,31.58,31.26,31.38,12600.0,31.4,31.58,31.26,31.38,12600.0
2005-04-11 10:30:00,31.42,31.58,31.35,31.58,9700.0,31.42,31.58,31.35,31.58,9700.0
2005-04-11 11:00:00,31.57,31.9,31.45,31.9,19100.0,31.57,31.9,31.45,31.9,19100.0
2005-04-11 11:30:00,31.81,31.84,31.65,31.83,13600.0,31.81,31.84,31.65,31.83,13600.0
2005-04-11 12:00:00,31.78,32.0,31.76,31.92,17100.0,31.78,32.0,31.76,31.92,17100.0
2005-04-11 12:30:00,31.94,31.94,31.43,31.43,47000.0,31.94,31.94,31.43,31.43,47000.0
2005-04-11 13:00:00,31.5,31.51,31.41,31.47,11600.0,31.5,31.51,31.41,31.47,11600.0
2005-04-11 13:30:00,31.47,31.62,31.45,31.62,21900.0,31.47,31.62,31.45,31.62,21900.0
2005-04-11 14:00:00,31.55,31.55,31.42,31.54,14600.0,31.55,31.55,31.42,31.54,14600.0
2005-04-11 14:30:00,31.55,31.56,31.41,31.49,11500.0,31.55,31.56,31.41,31.49,11500.0
2005-04-11 15:00:00,31.5,31.62,31.4,31.54,20700.0,31.5,31.62,31.4,31.54,20700.0
2005-04-11 15:30:00,31.54,31.6,31.42,31.46,22300.0,31.54,31.6,31.42,31.46,22300.0
2005-04-12 09:30:00,31.28,31.64,31.02,31.25,14200.0,31.28,31.64,31.02,31.25,14200.0
2005-04-12 10:00:00,31.18,31.25,31.12,31.22,1800.0,31.18,31.25,31.12,31.22,1800.0
2005-04-12 10:30:00,31.2,31.2,31.0,31.0,6900.0,31.2,31.2,31.0,31.0,6900.0
2005-04-12 11:00:00,31.01,31.08,31.0,31.0,5600.0,31.01,31.08,31.0,31.0,5600.0
2005-04-12 11:30:00,31.01,31.05,31.0,31.0,1600.0,31.01,31.05,31.0,31.0,1600.0
2005-04-12 12:00:00,31.0,31.03,31.0,31.0,1100.0,31.0,31.03,31.0,31.0,1100.0
2005-04-12 12:30:00,31.0,31.13,31.0,31.13,4200.0,31.0,31.13,31.0,31.13,4200.0
2005-04-12 13:00:00,31.1,31.3,31.06,31.3,8400.0,31.1,31.3,31.06,31.3,8400.0
2005-04-12 13:30:00,31.3,31.35,31.28,31.28,11600.0,31.3,31.35,31.28,31.28,11600.0
2005-04-12 14:00:00,31.3,31.7,31.29,31.54,16500.0,31.3,31.7,31.29,31.54,16500.0
2005-04-12 14:30:00,31.49,31.95,31.29,31.95,27600.0,31.49,31.95,31.29,31.95,27600.0
2005-04-12 15:00:00,31.88,31.94,31.58,31.63,15000.0,31.88,31.94,31.58,31.63,15000.0
2005-04-12 15:30:00,31.63,31.83,31.58,31.7,20000.0,31.63,31.83,31.58,31.7,20000.0
2005-04-13 09:30:00,31.59,31.95,31.59,31.78,6000.0,31.59,31.95,31.59,31.78,6000.0
2005-04-13 10:00:00,31.82,31.88,31.61,31.86,5200.0,31.82,31.88,31.61,31.86,5200.0
2005-04-13 10:30:00,31.85,31.95,31.69,31.74,11000.0,31.85,31.95,31.69,31.74,11000.0
2005-04-13 11:00:00,31.78,31.78,31.53,31.53,8200.0,31.78,31.78,31.53,31.53,8200.0
2005-04-13 11:30:00,31.53,31.8,31.53,31.75,3600.0,31.53,31.8,31.53,31.75,3600.0
2005-04-13 12:00:00,31.71,31.76,31.69,31.69,2400.0,31.71,31.76,31.69,31.69,2400.0
2005-04-13 12:30:00,31.55,31.61,31.36,31.41,4400.0,31.55,31.61,31.36,31.41,4400.0
2005-04-13 13:00:00,31.42,31.51,31.39,31.42,4400.0,31.42,31.51,31.39,31.42,4400.0
2005-04-13 13:30:00,31.39,31.44,31.26,31.26,4200.0,31.39,31.44,31.26,31.26,4200.0
2005-04-13 14:00:00,31.27,31.37,31.26,31.37,4600.0,31.27,31.37,31.26,31.37,4600.0
2005-04-13 14:30:00,31.33,31.34,31.05,31.05,6200.0,31.33,31.34,31.05,31.05,6200.0
2005-04-13 15:00:00,31.06,31.14,31.0,31.05,7800.0,31.06,31.14,31.0,31.05,7800.0
2005-04-13 15:30:00,31.03,31.1,31.0,31.07,27100.0,31.03,31.1,31.0,31.07,27100.0
2005-04-14 09:30:00,30.99,31.48,30.98,31.39,12700.0,30.99,31.48,30.98,31.39,12700.0
2005-04-14 10:00:00,31.33,31.33,31.05,31.25,13400.0,31.33,31.33,31.05,31.25,13400.0
2005-04-14 10:30:00,31.25,31.28,30.37,30.77,89600.0,31.25,31.28,30.37,30.77,89600.0
2005-04-14 11:00:00,30.77,30.96,30.75,30.86,19800.0,30.77,30.96,30.75,30.86,19800.0
2005-04-14 11:30:00,30.91,30.91,30.8,30.84,36200.0,30.91,30.91,30.8,30.84,36200.0
2005-04-14 12:00:00,30.85,30.85,30.79,30.8,21200.0,30.85,30.85,30.79,30.8,21200.0
2005-04-14 12:30:00,30.79,30.84,30.73,30.78,6500.0,30.79,30.84,30.73,30.78,6500.0
2005-04-14 13:00:00,30.77,30.92,30.54,30.67,36300.0,30.77,30.92,30.54,30.67,36300.0
2005-04-14 13:30:00,30.7,30.83,30.43,30.66,39100.0,30.7,30.83,30.43,30.66,39100.0
2005-04-14 14:00:00,30.72,30.79,30.4,30.49,52000.0,30.72,30.79,30.4,30.49,52000.0
2005-04-14 14:30:00,30.49,30.88,30.37,30.81,104000.0,30.49,30.88,30.37,30.81,104000.0
2005-04-14 15:00:00,30.76,30.82,30.39,30.81,51800.0,30.76,30.82,30.39,30.81,51800.0
2005-04-14 15:30:00,30.77,30.86,30.62,30.76,67600.0,30.77,30.86,30.62,30.76,67600.0
2005-04-15 09:30:00,30.71,31.24,30.7,31.12,22500.0,30.71,31.24,30.7,31.12,22500.0
2005-04-15 10:00:00,31.12,31.13,30.9,31.01,9000.0,31.12,31.13,30.9,31.01,9000.0
2005-04-15 10:30:00,31.08,31.12,30.9,31.08,13600.0,31.08,31.12,30.9,31.08,13600.0
2005-04-15 11:00:00,31.03,31.09,30.89,31.0,16000.0,31.03,31.09,30.89,31.0,16000.0
2005-04-15 11:30:00,30.98,31.15,30.9,30.99,46900.0,30.98,31.15,30.9,30.99,46900.0
2005-04-15 12:00:00,30.94,31.11,30.89,30.9,32200.0,30.94,31.11,30.89,30.9,32200.0
2005-04-15 12:30:00,30.88,30.88,30.7,30.73,23700.0,30.88,30.88,30.7,30.73,23700.0
2005-04-15 13:00:00,30.7,31.0,30.7,30.88,57000.0,30.7,31.0,30.7,30.88,57000.0
2005-04-15 13:30:00,30.89,31.07,30.89,31.05,8100.0,30.89,31.07,30.89,31.05,8100.0
2005-04-15 14:00:00,31.05,31.11,31.02,31.1,8700.0,31.05,31.11,31.02,31.1,8700.0
2005-04-15 14:30:00,31.1,31.13,30.88,31.08,42200.0,31.1,31.13,30.88,31.08,42200.0
2005-04-15 15:00:00,31.04,31.08,30.95,31.07,11100.0,31.04,31.08,30.95,31.07,11100.0
2005-04-15 15:30:00,31.09,31.13,31.0,31.08,38000.0,31.09,31.13,31.0,31.08,38000.0
2005-04-18 09:30:00,30.5,32.06,30.4,31.11,73600.0,30.5,32.06,30.4,31.11,73600.0
2005-04-18 10:00:00,31.16,31.2,30.8,30.87,27700.0,31.16,31.2,30.8,30.87,27700.0
2005-04-18 10:30:00,30.87,31.1,30.69,30.95,50600.0,30.87,31.1,30.69,30.95,50600.0
2005-04-18 11:00:00,30.93,31.09,30.8,31.05,55500.0,30.93,31.09,30.8,31.05,55500.0
2005-04-18 11:30:00,31.04,31.04,30.96,30.97,5700.0,31.04,31.04,30.96,30.97,5700.0
2005-04-18 12:00:00,30.96,30.98,30.96,30.97,2100.0,30.96,30.98,30.96,30.97,2100.0
2005-04-18 12:30:00,31.01,31.08,30.9,31.04,48400.0,31.01,31.08,30.9,31.04,48400.0
2005-04-18 13:00:00,31.04,31.04,30.9,30.99,12900.0,31.04,31.04,30.9,30.99,12900.0
2005-04-18 13:30:00,30.99,30.99,30.91,30.96,8900.0,30.99,30.99,30.91,30.96,8900.0
2005-04-18 14:00:00,30.93,30.96,30.85,30.9,13100.0,30.93,30.96,30.85,30.9,13100.0
2005-04-18 14:30:00,30.89,31.06,30.87,30.94,55300.0,30.89,31.06,30.87,30.94,55300.0
2005-04-18 15:00:00,30.93,31.1,30.93,31.02,89100.0,30.93,31.1,30.93,31.02,89100.0
2005-04-18 15:30:00,31.02,31.07,30.94,30.99,51200.0,31.02,31.07,30.94,30.99,51200.0
2005-04-19 09:30:00,31.25,31.25,31.03,31.09,89700.0,31.25,31.25,31.03,31.09,89700.0
2005-04-19 10:00:00,31.06,31.2,31.03,31.15,23900.0,31.06,31.2,31.03,31.15,23900.0
2005-04-19 10:30:00,31.14,31.15,31.0,31.0,22500.0,31.14,31.15,31.0,31.0,22500.0
2005-04-19 11:00:00,31.0,31.1,31.0,31.09,19700.0,31.0,31.1,31.0,31.09,19700.0
2005-04-19 11:30:00,31.08,31.15,31.07,31.11,18600.0,31.08,31.15,31.07,31.11,18600.0
2005-04-19 12:00:00,31.13,31.44,31.1,31.16,53900.0,31.13,31.44,31.1,31.16,53900.0
2005-04-19 12:30:00,31.13,31.33,31.13,31.29,5900.0,31.13,31.33,31.13,31.29,5900.0
2005-04-19 13:00:00,31.28,31.39,31.27,31.33,25100.0,31.28,31.39,31.27,31.33,25100.0
2005-04-19 13:30:00,31.33,31.38,31.1,31.33,78700.0,31.33,31.38,31.1,31.33,78700.0
2005-04-19 14:00:00,31.35,31.48,31.32,31.48,44600.0,31.35,31.48,31.32,31.48,44600.0
2005-04-19 14:30:00,31.44,32.05,31.44,32.0,49400.0,31.44,32.05,31.44,32.0,49400.0
2005-04-19 15:00:00,32.0,32.22,31.92,32.0,42300.0,32.0,32.22,31.92,32.0,42300.0
2005-04-19 15:30:00,32.0,32.49,31.95,32.46,92000.0,32.0,32.49,31.95,32.46,92000.0
2005-04-20 09:30:00,33.0,33.14,32.5,32.51,50200.0,33.0,33.14,32.5,32.51,50200.0
2005-04-20 10:00:00,32.52,32.89,32.37,32.68,49500.0,32.52,32.89,32.37,32.68,49500.0
2005-04-20 10:30:00,32.71,32.71,32.19,32.35,17800.0,32.71,32.71,32.19,32.35,17800.0
2005-04-20 11:00:00,32.43,32.47,32.08,32.12,17300.0,32.43,32.47,32.08,32.12,17300.0
2005-04-20 11:30:00,32.23,32.63,32.19,32.63,5800.0,32.23,32.63,32.19,32.63,5800.0
2005-04-20 12:00:00,32.64,32.67,32.5,32.53,6300.0,32.64,32.67,32.5,32.53,6300.0
2005-04-20 12:30:00,32.51,32.51,32.23,32.23,12300.0,32.51,32.51,32.23,32.23,12300.0
2005-04-20 13:00:00,32.23,32.23,31.67,31.82,22800.0,32.23,32.23,31.67,31.82,22800.0
2005-04-20 13:30:00,31.77,31.77,31.51,31.64,12100.0,31.77,31.77,31.51,31.64,12100.0
2005-04-20 14:00:00,31.69,31.71,31.52,31.52,7100.0,31.69,31.71,31.52,31.52,7100.0
2005-04-20 14:30:00,31.52,31.7,31.42,31.65,11400.0,31.52,31.7,31.42,31.65,11400.0
2005-04-20 15:00:00,31.68,31.83,31.42,31.43,11200.0,31.68,31.83,31.42,31.43,11200.0
2005-04-20 15:30:00,31.41,31.46,31.16,31.39,19700.0,31.41,31.46,31.16,31.39,19700.0
2005-04-21 09:30:00,31.68,31.8,31.59,31.76,7600.0,31.68,31.8,31.59,31.76,7600.0
2005-04-21 10:00:00,31.75,31.75,31.45,31.49,6900.0,31.75,31.75,31.45,31.49,6900.0
2005-04-21 10:30:00,31.56,31.6,31.26,31.58,16900.0,31.56,31.6,31.26,31.58,16900.0
2005-04-21 11:00:00,31.58,31.6,31.22,31.27,10500.0,31.58,31.6,31.22,31.27,10500.0
2005-04-21 11:30:00,31.3,31.73,31.26,31.7,9000.0,31.3,31.73,31.26,31.7,9000.0
2005-04-21 12:00:00,31.73,31.96,31.73,31.96,7500.0,31.73,31.96,31.73,31.96,7500.0
2005-04-21 12:30:00,31.94,31.94,31.5,31.5,4200.0,31.94,31.94,31.5,31.5,4200.0
2005-04-21 13:00:00,31.53,31.75,31.53,31.73,6800.0,31.53,31.75,31.53,31.73,6800.0
2005-04-21 13:30:00,31.77,31.94,31.77,31.92,4800.0,31.77,31.94,31.77,31.92,4800.0
2005-04-21 14:00:00,31.96,32.25,31.95,32.25,10600.0,31.96,32.25,31.95,32.25,10600.0
2005-04-21 14:30:00,32.27,32.27,31.94,32.01,9800.0,32.27,32.27,31.94,32.01,9800.0
2005-04-21 15:00:00,32.03,32.25,31.75,32.24,17600.0,32.03,32.25,31.75,32.24,17600.0
2005-04-21 15:30:00,32.25,32.35,32.2,32.23,14500.0,32.25,32.35,32.2,32.23,14500.0
2005-04-22 09:30:00,32.27,32.58,32.13,32.16,6700.0,32.27,32.58,32.13,32.16,6700.0
2005-04-22 10:00:00,32.16,32.2,31.63,31.65,8200.0,32.16,32.2,31.63,31.65,8200.0
2005-04-22 10:30:00,31.68,31.86,31.68,31.77,2700.0,31.68,31.86,31.68,31.77,2700.0
2005-04-22 11:00:00,31.72,31.72,31.64,31.71,1500.0,31.72,31.72,31.64,31.71,1500.0
2005-04-22 11:30:00,31.71,31.72,31.55,31.72,2500.0,31.71,31.72,31.55,31.72,2500.0
2005-04-22 12:00:00,31.71,31.86,31.58,31.86,3100.0,31.71,31.86,31.58,31.86,3100.0
2005-04-22 12:30:00,31.88,31.88,31.74,31.85,1500.0,31.88,31.88,31.74,31.85,1500.0
2005-04-22 13:00:00,31.82,31.86,31.75,31.75,1300.0,31.82,31.86,31.75,31.75,1300.0
2005-04-22 13:30:00,31.75,31.94,31.75,31.84,3300.0,31.75,31.94,31.75,31.84,3300.0
2005-04-22 14:00:00,31.83,31.98,31.65,31.67,7800.0,31.83,31.98,31.65,31.67,7800.0
2005-04-22 14:30:00,31.71,31.74,31.37,31.56,9700.0,31.71,31.74,31.37,31.56,9700.0
2005-04-22 15:00:00,31.58,31.58,31.26,31.26,12100.0,31.58,31.58,31.26,31.26,12100.0
2005-04-22 15:30:00,31.35,31.87,31.27,31.84,31900.0,31.35,31.87,31.27,31.84,31900.0
2005-04-25 09:30:00,32.08,32.18,31.23,31.7,20400.0,32.08,32.18,31.23,31.7,20400.0
2005-04-25 10:00:00,31.75,32.97,31.71,32.57,71600.0,31.75,32.97,31.71,32.57,71600.0
2005-04-25 10:30:00,32.62,32.73,32.29,32.55,44300.0,32.62,32.73,32.29,32.55,44300.0
2005-04-25 11:00:00,32.55,32.74,32.53,32.6,6800.0,32.55,32.74,32.53,32.6,6800.0
2005-04-25 11:30:00,32.59,32.66,32.47,32.6,45300.0,32.59,32.66,32.47,32.6,45300.0
2005-04-25 12:00:00,32.54,32.58,32.47,32.56,19000.0,32.54,32.58,32.47,32.56,19000.0
2005-04-25 12:30:00,32.59,32.62,32.47,32.6,48000.0,32.59,32.62,32.47,32.6,48000.0
2005-04-25 13:00:00,32.58,32.64,32.47,32.6,20700.0,32.58,32.64,32.47,32.6,20700.0
2005-04-25 13:30:00,32.6,32.9,32.57,32.81,73800.0,32.6,32.9,32.57,32.81,73800.0
2005-04-25 14:00:00,32.8,32.82,32.56,32.65,28300.0,32.8,32.82,32.56,32.65,28300.0
2005-04-25 14:30:00,32.64,32.69,32.49,32.49,46400.0,32.64,32.69,32.49,32.49,46400.0
2005-04-25 15:00:00,32.49,32.54,31.88,32.09,100500.0,32.49,32.54,31.88,32.09,100500.0
2005-04-25 15:30:00,32.08,32.21,31.95,32.2,96900.0,32.08,32.21,31.95,32.2,96900.0
2005-04-26 09:30:00,32.2,32.2,31.79,31.99,9000.0,32.2,32.2,31.79,31.99,9000.0
2005-04-26 10:00:00,32.01,32.35,31.96,32.07,17300.0,32.01,32.35,31.96,32.07,17300.0
2005-04-26 10:30:00,32.11,32.3,32.11,32.28,11100.0,32.11,32.3,32.11,32.28,11100.0
2005-04-26 11:00:00,32.24,32.29,32.14,32.14,6400.0,32.24,32.29,32.14,32.14,6400.0
2005-04-26 11:30:00,32.2,32.22,32.02,32.07,4400.0,32.2,32.22,32.02,32.07,4400.0
2005-04-26 12:00:00,32.07,32.07,31.88,31.97,8000.0,32.07,32.07,31.88,31.97,8000.0
2005-04-26 12:30:00,31.96,31.97,31.82,31.93,4800.0,31.96,31.97,31.82,31.93,4800.0
2005-04-26 13:00:00,31.84,31.84,31.56,31.57,4100.0,31.84,31.84,31.56,31.57,4100.0
2005-04-26 13:30:00,31.56,31.68,31.55,31.68,6100.0,31.56,31.68,31.55,31.68,6100.0
2005-04-26 14:00:00,31.65,31.87,31.53,31.86,38500.0,31.65,31.87,31.53,31.86,38500.0
2005-04-26 14:30:00,31.86,31.93,31.75,31.78,12400.0,31.86,31.93,31.75,31.78,12400.0
2005-04-26 15:00:00,31.78,31.94,31.77,31.93,12500.0,31.78,31.94,31.77,31.93,12500.0
2005-04-26 15:30:00,31.93,31.93,31.73,31.75,22400.0,31.93,31.93,31.73,31.75,22400.0
2005-04-27 09:30:00,35.4,36.71,34.97,36.52,871300.0,35.4,36.71,34.97,36.52,871300.0
2005-04-27 10:00:00,36.5,36.7,34.44,34.99,416600.0,36.5,36.7,34.44,34.99,416600.0
2005-04-27 10:30:00,34.99,35.1,34.87,35.0,343200.0,34.99,35.1,34.87,35.0,343200.0
2005-04-27 11:00:00,35.0,35.1,34.5,34.66,209400.0,35.0,35.1,34.5,34.66,209400.0
2005-04-27 11:30:00,34.64,34.98,34.54,34.68,162600.0,34.64,34.98,34.54,34.68,162600.0
2005-04-27 12:00:00,34.63,34.89,34.3,34.48,104900.0,34.63,34.89,34.3,34.48,104900.0
2005-04-27 12:30:00,34.47,34.47,33.28,33.57,237900.0,34.47,34.47,33.28,33.57,237900.0
2005-04-27 13:00:00,33.59,34.32,33.46,34.15,75400.0,33.59,34.32,33.46,34.15,75400.0
2005-04-27 13:30:00,34.12,34.12,33.7,34.05,52000.0,34.12,34.12,33.7,34.05,52000.0
2005-04-27 14:00:00,34.09,34.54,34.09,34.5,112500.0,34.09,34.54,34.09,34.5,112500.0
2005-04-27 14:30:00,34.5,34.77,34.48,34.7,132300.0,34.5,34.77,34.48,34.7,132300.0
2005-04-27 15:00:00,34.69,35.05,34.41,34.99,196900.0,34.69,35.05,34.41,34.99,196900.0
2005-04-27 15:30:00,35.0,35.03,34.28,34.67,119300.0,35.0,35.03,34.28,34.67,119300.0
2005-04-28 09:30:00,34.58,35.13,34.58,35.13,57400.0,34.58,35.13,34.58,35.13,57400.0
2005-04-28 10:00:00,35.13,36.25,35.11,35.98,130000.0,35.13,36.25,35.11,35.98,130000.0
2005-04-28 10:30:00,36.05,36.23,35.74,36.13,97800.0,36.05,36.23,35.74,36.13,97800.0
2005-04-28 11:00:00,36.14,36.66,36.09,36.66,65600.0,36.14,36.66,36.09,36.66,65600.0
2005-04-28 11:30:00,36.62,36.93,36.28,36.56,75200.0,36.62,36.93,36.28,36.56,75200.0
2005-04-28 12:00:00,36.51,36.62,36.14,36.25,75800.0,36.51,36.62,36.14,36.25,75800.0
2005-04-28 12:30:00,36.3,36.48,36.19,36.43,56900.0,36.3,36.48,36.19,36.43,56900.0
2005-04-28 13:00:00,36.44,36.9,36.42,36.85,65900.0,36.44,36.9,36.42,36.85,65900.0
2005-04-28 13:30:00,36.81,37.1,36.65,36.79,90400.0,36.81,37.1,36.65,36.79,90400.0
2005-04-28 14:00:00,36.8,36.8,36.53,36.7,68200.0,36.8,36.8,36.53,36.7,68200.0
2005-04-28 14:30:00,36.7,36.73,36.5,36.67,40900.0,36.7,36.73,36.5,36.67,40900.0
2005-04-28 15:00:00,36.67,36.67,36.25,36.39,40500.0,36.67,36.67,36.25,36.39,40500.0
2005-04-28 15:30:00,36.39,36.5,36.25,36.27,132400.0,36.39,36.5,36.25,36.27,132400.0
2005-04-29 09:30:00,36.25,36.58,35.25,35.4,124600.0,36.25,36.58,35.25,35.4,124600.0
2005-04-29 10:00:00,35.44,35.44,34.52,34.52,75900.0,35.44,35.44,34.52,34.52,75900.0
2005-04-29 10:30:00,34.52,34.8,34.3,34.79,53500.0,34.52,34.8,34.3,34.79,53500.0
2005-04-29 11:00:00,34.79,35.25,34.64,34.66,54000.0,34.79,35.25,34.64,34.66,54000.0
2005-04-29 11:30:00,34.61,34.68,34.3,34.5,31100.0,34.61,34.68,34.3,34.5,31100.0
2005-04-29 12:00:00,34.51,34.84,34.5,34.7,26100.0,34.51,34.84,34.5,34.7,26100.0
2005-04-29 12:30:00,34.7,34.95,34.7,34.95,40300.0,34.7,34.95,34.7,34.95,40300.0
2005-04-29 13:00:00,34.97,35.63,34.95,35.5,69000.0,34.97,35.63,34.95,35.5,69000.0
2005-04-29 13:30:00,35.51,35.65,35.4,35.5,21700.0,35.51,35.65,35.4,35.5,21700.0
2005-04-29 14:00:00,35.48,35.78,35.47,35.67,19900.0,35.48,35.78,35.47,35.67,19900.0
2005-04-29 14:30:00,35.65,36.22,35.65,35.9,35200.0,35.65,36.22,35.65,35.9,35200.0
2005-04-29 15:00:00,35.9,35.95,35.57,35.81,31100.0,35.9,35.95,35.57,35.81,31100.0
2005-04-29 15:30:00,35.82,36.1,35.82,35.92,40500.0,35.82,36.1,35.82,35.92,40500.0
2005-05-02 09:30:00,36.42,36.95,36.25,36.91,48700.0,36.42,36.95,36.25,36.91,48700.0
2005-05-02 10:00:00,36.91,37.45,36.91,37.1,67200.0,36.91,37.45,36.91,37.1,67200.0
2005-05-02 10:30:00,37.16,37.65,37.09,37.55,33200.0,37.16,37.65,37.09,37.55,33200.0
2005-05-02 11:00:00,37.51,37.56,37.36,37.36,25500.0,37.51,37.56,37.36,37.36,25500.0
2005-05-02 11:30:00,37.31,37.35,37.16,37.22,54600.0,37.31,37.35,37.16,37.22,54600.0
2005-05-02 12:00:00,37.26,37.26,37.0,37.02,40800.0,37.26,37.26,37.0,37.02,40800.0
2005-05-02 12:30:00,37.06,37.06,37.0,37.04,73300.0,37.06,37.06,37.0,37.04,73300.0
2005-05-02 13:00:00,37.01,37.04,36.98,37.0,47900.0,37.01,37.04,36.98,37.0,47900.0
2005-05-02 13:30:00,37.0,37.01,36.73,36.99,49200.0,37.0,37.01,36.73,36.99,49200.0
2005-05-02 14:00:00,37.0,37.0,36.58,36.75,51400.0,37.0,37.0,36.58,36.75,51400.0
2005-05-02 14:30:00,36.75,36.85,36.52,36.71,50400.0,36.75,36.85,36.52,36.71,50400.0
2005-05-02 15:00:00,36.73,37.0,36.57,36.89,41200.0,36.73,37.0,36.57,36.89,41200.0
2005-05-02 15:30:00,36.89,37.09,36.85,37.07,69700.0,36.89,37.09,36.85,37.07,69700.0
2005-05-03 09:30:00,37.2,37.2,37.0,37.15,38500.0,37.2,37.2,37.0,37.15,38500.0
2005-05-03 10:00:00,37.15,37.32,36.89,37.15,29200.0,37.15,37.32,36.89,37.15,29200.0
2005-05-03 10:30:00,37.2,37.35,37.15,37.31,12200.0,37.2,37.35,37.15,37.31,12200.0
2005-05-03 11:00:00,37.38,37.5,37.38,37.47,25900.0,37.38,37.5,37.38,37.47,25900.0
2005-05-03 11:30:00,37.5,37.5,37.3,37.43,23400.0,37.5,37.5,37.3,37.43,23400.0
2005-05-03 12:00:00,37.44,37.75,37.39,37.72,18700.0,37.44,37.75,37.39,37.72,18700.0
2005-05-03 12:30:00,37.75,38.09,37.65,38.05,55600.0,37.75,38.09,37.65,38.05,55600.0
2005-05-03 13:00:00,38.05,38.05,37.76,37.76,32400.0,38.05,38.05,37.76,37.76,32400.0
2005-05-03 13:30:00,37.78,37.94,37.45,37.63,29300.0,37.78,37.94,37.45,37.63,29300.0
2005-05-03 14:00:00,37.62,37.95,37.57,37.59,23000.0,37.62,37.95,37.57,37.59,23000.0
2005-05-03 14:30:00,37.61,37.99,37.6,37.8,19500.0,37.61,37.99,37.6,37.8,19500.0
2005-05-03 15:00:00,37.81,37.81,37.4,37.48,34000.0,37.81,37.81,37.4,37.48,34000.0
2005-05-03 15:30:00,37.5,37.55,37.4,37.4,38100.0,37.5,37.55,37.4,37.4,38100.0
2005-05-04 09:30:00,37.74,37.74,36.96,37.09,91800.0,37.74,37.74,36.96,37.09,91800.0
2005-05-04 10:00:00,37.09,37.1,37.04,37.09,38800.0,37.09,37.1,37.04,37.09,38800.0
2005-05-04 10:30:00,37.1,37.25,37.03,37.1,36500.0,37.1,37.25,37.03,37.1,36500.0
2005-05-04 11:00:00,37.07,37.14,37.05,37.13,20000.0,37.07,37.14,37.05,37.13,20000.0
2005-05-04 11:30:00,37.1,37.13,37.05,37.08,28400.0,37.1,37.13,37.05,37.08,28400.0
2005-05-04 12:00:00,37.12,37.35,36.66,36.76,32400.0,37.12,37.35,36.66,36.76,32400.0
2005-05-04 12:30:00,36.72,36.96,36.72,36.89,10200.0,36.72,36.96,36.72,36.89,10200.0
2005-05-04 13:00:00,36.85,36.95,36.85,36.9,15300.0,36.85,36.95,36.85,36.9,15300.0
2005-05-04 13:30:00,36.87,36.9,36.57,36.76,32900.0,36.87,36.9,36.57,36.76,32900.0
2005-05-04 14:00:00,36.76,37.11,36.76,37.01,19800.0,36.76,37.11,36.76,37.01,19800.0
2005-05-04 14:30:00,37.0,37.05,36.87,36.9,26600.0,37.0,37.05,36.87,36.9,26600.0
2005-05-04 15:00:00,36.9,36.9,36.5,36.75,64200.0,36.9,36.9,36.5,36.75,64200.0
2005-05-04 15:30:00,36.74,36.75,36.32,36.58,130800.0,36.74,36.75,36.32,36.58,130800.0
2005-05-05 09:30:00,36.73,37.14,36.73,36.91,59200.0,36.73,37.14,36.73,36.91,59200.0
2005-05-05 10:00:00,36.93,36.97,36.7,36.75,20400.0,36.93,36.97,36.7,36.75,20400.0
2005-05-05 10:30:00,36.75,36.85,36.65,36.81,29900.0,36.75,36.85,36.65,36.81,29900.0
2005-05-05 11:00:00,36.69,37.31,36.68,37.18,35400.0,36.69,37.31,36.68,37.18,35400.0
2005-05-05 11:30:00,37.18,37.62,36.75,37.35,26700.0,37.18,37.62,36.75,37.35,26700.0
2005-05-05 12:00:00,37.36,37.75,37.35,37.55,16800.0,37.36,37.75,37.35,37.55,16800.0
2005-05-05 12:30:00,37.53,37.53,37.06,37.08,24800.0,37.53,37.53,37.06,37.08,24800.0
2005-05-05 13:00:00,37.05,37.14,36.75,36.84,21600.0,37.05,37.14,36.75,36.84,21600.0
2005-05-05 13:30:00,36.87,36.9,36.75,36.75,28000.0,36.87,36.9,36.75,36.75,28000.0
2005-05-05 14:00:00,36.84,37.43,36.84,37.12,11500.0,36.84,37.43,36.84,37.12,11500.0
2005-05-05 14:30:00,37.14,37.33,36.93,36.94,18700.0,37.14,37.33,36.93,36.94,18700.0
2005-05-05 15:00:00,36.99,37.06,36.77,36.77,26700.0,36.99,37.06,36.77,36.77,26700.0
2005-05-05 15:30:00,36.81,37.03,36.81,37.0,40100.0,36.81,37.03,36.81,37.0,40100.0
2005-05-06 09:30:00,37.38,37.38,36.15,36.45,68400.0,37.38,37.38,36.15,36.45,68400.0
2005-05-06 10:00:00,36.41,36.8,36.41,36.8,24800.0,36.41,36.8,36.41,36.8,24800.0
2005-05-06 10:30:00,36.69,37.13,36.69,36.9,43000.0,36.69,37.13,36.69,36.9,43000.0
2005-05-06 11:00:00,36.93,36.93,36.7,36.7,10900.0,36.93,36.93,36.7,36.7,10900.0
2005-05-06 11:30:00,36.73,36.75,36.65,36.65,18600.0,36.73,36.75,36.65,36.65,18600.0
2005-05-06 12:00:00,36.66,36.66,36.5,36.54,38200.0,36.66,36.66,36.5,36.54,38200.0
2005-05-06 12:30:00,36.55,36.58,36.53,36.53,44000.0,36.55,36.58,36.53,36.53,44000.0
2005-05-06 13:00:00,36.5,36.55,36.49,36.52,28900.0,36.5,36.55,36.49,36.52,28900.0
2005-05-06 13:30:00,36.51,36.58,36.5,36.58,18000.0,36.51,36.58,36.5,36.58,18000.0
2005-05-06 14:00:00,36.54,36.63,36.52,36.55,12100.0,36.54,36.63,36.52,36.55,12100.0
2005-05-06 14:30:00,36.55,36.6,36.5,36.53,17200.0,36.55,36.6,36.5,36.53,17200.0
2005-05-06 15:00:00,36.55,36.55,36.1,36.45,46100.0,36.55,36.55,36.1,36.45,46100.0
2005-05-06 15:30:00,36.46,36.75,36.45,36.69,35400.0,36.46,36.75,36.45,36.69,35400.0
2005-05-09 09:30:00,36.85,36.85,35.72,36.44,63700.0,36.85,36.85,35.72,36.44,63700.0
2005-05-09 10:00:00,36.4,36.55,36.32,36.5,60000.0,36.4,36.55,36.32,36.5,60000.0
2005-05-09 10:30:00,36.49,36.7,36.47,36.66,21500.0,36.49,36.7,36.47,36.66,21500.0
2005-05-09 11:00:00,36.65,36.83,36.65,36.83,33000.0,36.65,36.83,36.65,36.83,33000.0
2005-05-09 11:30:00,36.8,36.87,36.69,36.7,31600.0,36.8,36.87,36.69,36.7,31600.0
2005-05-09 12:00:00,36.71,36.83,36.64,36.8,27000.0,36.71,36.83,36.64,36.8,27000.0
2005-05-09 12:30:00,36.8,36.82,36.69,36.8,30900.0,36.8,36.82,36.69,36.8,30900.0
2005-05-09 13:00:00,36.8,36.85,36.7,36.79,9900.0,36.8,36.85,36.7,36.79,9900.0
2005-05-09 13:30:00,36.84,36.9,36.8,36.86,22800.0,36.84,36.9,36.8,36.86,22800.0
2005-05-09 14:00:00,36.81,36.84,36.69,36.71,17800.0,36.81,36.84,36.69,36.71,17800.0
2005-05-09 14:30:00,36.74,36.78,36.72,36.73,6700.0,36.74,36.78,36.72,36.73,6700.0
2005-05-09 15:00:00,36.73,36.8,36.65,36.8,16600.0,36.73,36.8,36.65,36.8,16600.0
2005-05-09 15:30:00,36.8,36.86,36.71,36.86,41900.0,36.8,36.86,36.71,36.86,41900.0
2005-05-10 09:30:00,36.92,36.92,36.11,36.52,35200.0,36.92,36.92,36.11,36.52,35200.0
2005-05-10 10:00:00,36.52,36.55,36.39,36.51,12100.0,36.52,36.55,36.39,36.51,12100.0
2005-05-10 10:30:00,36.51,36.6,36.45,36.5,20300.0,36.51,36.6,36.45,36.5,20300.0
2005-05-10 11:00:00,36.5,36.53,36.35,36.38,17000.0,36.5,36.53,36.35,36.38,17000.0
2005-05-10 11:30:00,36.42,36.43,36.15,36.15,28800.0,36.42,36.43,36.15,36.15,28800.0
2005-05-10 12:00:00,36.15,36.35,35.87,36.35,21400.0,36.15,36.35,35.87,36.35,21400.0
2005-05-10 12:30:00,36.33,36.43,36.32,36.42,12100.0,36.33,36.43,36.32,36.42,12100.0
2005-05-10 13:00:00,36.4,36.53,36.4,36.5,10200.0,36.4,36.53,36.4,36.5,10200.0
2005-05-10 13:30:00,36.5,36.65,36.42,36.46,8700.0,36.5,36.65,36.42,36.46,8700.0
2005-05-10 14:00:00,36.5,36.59,36.45,36.45,5900.0,36.5,36.59,36.45,36.45,5900.0
2005-05-10 14:30:00,36.5,36.5,36.4,36.43,9500.0,36.5,36.5,36.4,36.43,9500.0
2005-05-10 15:00:00,36.44,36.51,36.39,36.44,12600.0,36.44,36.51,36.39,36.44,12600.0
2005-05-10 15:30:00,36.48,36.62,36.45,36.51,17100.0,36.48,36.62,36.45,36.51,17100.0
2005-05-11 09:30:00,36.32,36.75,36.32,36.61,12200.0,36.32,36.75,36.32,36.61,12200.0
2005-05-11 10:00:00,36.56,36.62,36.54,36.54,7600.0,36.56,36.62,36.54,36.54,7600.0
2005-05-11 10:30:00,36.55,36.92,36.51,36.58,14600.0,36.55,36.92,36.51,36.58,14600.0
2005-05-11 11:00:00,36.56,37.0,36.56,37.0,17200.0,36.56,37.0,36.56,37.0,17200.0
2005-05-11 11:30:00,36.98,37.36,36.92,37.29,69600.0,36.98,37.36,36.92,37.29,69600.0
2005-05-11 12:00:00,37.26,37.5,37.05,37.48,73000.0,37.26,37.5,37.05,37.48,73000.0
2005-05-11 12:30:00,37.48,37.84,37.47,37.84,53400.0,37.48,37.84,37.47,37.84,53400.0
2005-05-11 13:00:00,37.81,38.22,37.8,37.9,64300.0,37.81,38.22,37.8,37.9,64300.0
2005-05-11 13:30:00,37.91,37.95,37.52,37.53,89400.0,37.91,37.95,37.52,37.53,89400.0
2005-05-11 14:00:00,37.59,38.25,37.55,38.2,58500.0,37.59,38.25,37.55,38.2,58500.0
2005-05-11 14:30:00,38.23,38.65,38.2,38.56,62500.0,38.23,38.65,38.2,38.56,62500.0
2005-05-11 15:00:00,38.55,38.64,38.25,38.5,73800.0,38.55,38.64,38.25,38.5,73800.0
2005-05-11 15:30:00,38.48,38.65,38.35,38.51,88300.0,38.48,38.65,38.35,38.51,88300.0
2005-05-12 09:30:00,39.0,40.2,38.9,39.08,145200.0,39.0,40.2,38.9,39.08,145200.0
2005-05-12 10:00:00,39.1,39.67,38.9,39.41,58100.0,39.1,39.67,38.9,39.41,58100.0
2005-05-12 10:30:00,39.41,39.5,39.0,39.1,34700.0,39.41,39.5,39.0,39.1,34700.0
2005-05-12 11:00:00,39.05,39.41,39.01,39.41,18300.0,39.05,39.41,39.01,39.41,18300.0
2005-05-12 11:30:00,39.43,39.43,39.03,39.1,21200.0,39.43,39.43,39.03,39.1,21200.0
2005-05-12 12:00:00,39.1,39.25,38.65,38.76,34800.0,39.1,39.25,38.65,38.76,34800.0
2005-05-12 12:30:00,38.81,38.83,38.26,38.5,37700.0,38.81,38.83,38.26,38.5,37700.0
2005-05-12 13:00:00,38.5,38.5,38.13,38.33,11700.0,38.5,38.5,38.13,38.33,11700.0
2005-05-12 13:30:00,38.32,38.34,37.91,38.04,22400.0,38.32,38.34,37.91,38.04,22400.0
2005-05-12 14:00:00,38.04,38.14,37.53,37.73,31900.0,38.04,38.14,37.53,37.73,31900.0
2005-05-12 14:30:00,37.75,38.0,37.66,37.95,19900.0,37.75,38.0,37.66,37.95,19900.0
2005-05-12 15:00:00,37.94,37.99,37.56,37.72,28200.0,37.94,37.99,37.56,37.72,28200.0
2005-05-12 15:30:00,37.72,38.0,37.5,37.87,94800.0,37.72,38.0,37.5,37.87,94800.0
2005-05-13 09:30:00,37.92,38.0,37.16,37.81,290400.0,37.92,38.0,37.16,37.81,290400.0
2005-05-13 10:00:00,37.8,37.99,37.68,37.91,47300.0,37.8,37.99,37.68,37.91,47300.0
2005-05-13 10:30:00,37.94,37.97,37.75,37.82,40000.0,37.94,37.97,37.75,37.82,40000.0
2005-05-13 11:00:00,37.82,37.87,37.79,37.84,33300.0,37.82,37.87,37.79,37.84,33300.0
2005-05-13 11:30:00,37.84,38.01,37.84,37.97,50800.0,37.84,38.01,37.84,37.97,50800.0
2005-05-13 12:00:00,37.98,37.99,37.93,37.93,26100.0,37.98,37.99,37.93,37.93,26100.0
2005-05-13 12:30:00,37.94,37.94,37.75,37.77,28900.0,37.94,37.94,37.75,37.77,28900.0
2005-05-13 13:00:00,37.77,37.85,37.75,37.76,38000.0,37.77,37.85,37.75,37.76,38000.0
2005-05-13 13:30:00,37.75,37.8,37.7,37.73,19200.0,37.75,37.8,37.7,37.73,19200.0
2005-05-13 14:00:00,37.74,37.95,37.72,37.91,16800.0,37.74,37.95,37.72,37.91,16800.0
2005-05-13 14:30:00,37.89,37.9,37.75,37.88,17800.0,37.89,37.9,37.75,37.88,17800.0
2005-05-13 15:00:00,37.88,37.95,37.72,37.72,45400.0,37.88,37.95,37.72,37.72,45400.0
2005-05-13 15:30:00,37.73,37.8,37.5,37.75,60500.0,37.73,37.8,37.5,37.75,60500.0
2005-05-16 09:30:00,37.83,37.83,37.58,37.67,26200.0,37.83,37.83,37.58,37.67,26200.0
2005-05-16 10:00:00,37.66,37.75,37.66,37.74,32400.0,37.66,37.75,37.66,37.74,32400.0
2005-05-16 10:30:00,37.75,37.76,37.72,37.75,37100.0,37.75,37.76,37.72,37.75,37100.0
2005-05-16 11:00:00,37.75,37.95,37.74,37.92,23200.0,37.75,37.95,37.74,37.92,23200.0
2005-05-16 11:30:00,37.96,38.0,37.95,37.99,13600.0,37.96,38.0,37.95,37.99,13600.0
2005-05-16 12:00:00,38.0,38.0,37.99,38.0,13200.0,38.0,38.0,37.99,38.0,13200.0
2005-05-16 12:30:00,38.0,38.14,37.94,38.0,30400.0,38.0,38.14,37.94,38.0,30400.0
2005-05-16 13:00:00,38.05,38.09,37.97,38.09,13900.0,38.05,38.09,37.97,38.09,13900.0
2005-05-16 13:30:00,38.07,38.2,38.06,38.18,18100.0,38.07,38.2,38.06,38.18,18100.0
2005-05-16 14:00:00,38.18,38.2,38.0,38.06,18500.0,38.18,38.2,38.0,38.06,18500.0
2005-05-16 14:30:00,38.06,38.2,38.02,38.2,22500.0,38.06,38.2,38.02,38.2,22500.0
2005-05-16 15:00:00,38.2,38.3,38.19,38.29,27900.0,38.2,38.3,38.19,38.29,27900.0
2005-05-16 15:30:00,38.3,38.65,38.19,38.65,77500.0,38.3,38.65,38.19,38.65,77500.0
2005-05-17 09:30:00,38.5,39.43,38.5,39.36,54200.0,38.5,39.43,38.5,39.36,54200.0
2005-05-17 10:00:00,39.38,39.5,39.05,39.37,40200.0,39.38,39.5,39.05,39.37,40200.0
2005-05-17 10:30:00,39.33,39.93,39.3,39.84,92800.0,39.33,39.93,39.3,39.84,92800.0
2005-05-17 11:00:00,39.8,40.02,39.77,39.9,129600.0,39.8,40.02,39.77,39.9,129600.0
2005-05-17 11:30:00,39.92,40.0,39.86,39.93,55900.0,39.92,40.0,39.86,39.93,55900.0
2005-05-17 12:00:00,39.92,39.93,39.62,39.7,30100.0,39.92,39.93,39.62,39.7,30100.0
2005-05-17 12:30:00,39.72,39.77,39.6,39.75,19900.0,39.72,39.77,39.6,39.75,19900.0
2005-05-17 13:00:00,39.77,39.81,39.55,39.79,40000.0,39.77,39.81,39.55,39.79,40000.0
2005-05-17 13:30:00,39.81,39.88,39.76,39.88,67100.0,39.81,39.88,39.76,39.88,67100.0
2005-05-17 14:00:00,39.87,39.99,39.81,39.91,45500.0,39.87,39.99,39.81,39.91,45500.0
2005-05-17 14:30:00,39.95,40.4,39.95,40.18,59900.0,39.95,40.4,39.95,40.18,59900.0
2005-05-17 15:00:00,40.18,40.18,39.98,40.02,72800.0,40.18,40.18,39.98,40.02,72800.0
2005-05-17 15:30:00,40.02,40.02,39.98,40.0,99900.0,40.02,40.02,39.98,40.0,99900.0
2005-05-18 09:30:00,40.11,40.7,40.0,40.34,56100.0,40.11,40.7,40.0,40.34,56100.0
2005-05-18 10:00:00,40.3,40.45,40.11,40.39,53900.0,40.3,40.45,40.11,40.39,53900.0
2005-05-18 10:30:00,40.41,41.73,40.4,41.38,82100.0,40.41,41.73,40.4,41.38,82100.0
2005-05-18 11:00:00,41.43,41.43,40.95,41.27,114500.0,41.43,41.43,40.95,41.27,114500.0
2005-05-18 11:30:00,41.33,41.48,41.25,41.37,55100.0,41.33,41.48,41.25,41.37,55100.0
2005-05-18 12:00:00,41.37,41.5,41.27,41.36,30300.0,41.37,41.5,41.27,41.36,30300.0
2005-05-18 12:30:00,41.38,41.48,41.2,41.39,46000.0,41.38,41.48,41.2,41.39,46000.0
2005-05-18 13:00:00,41.37,41.42,40.97,41.3,37700.0,41.37,41.42,40.97,41.3,37700.0
2005-05-18 13:30:00,41.28,41.3,41.18,41.27,57300.0,41.28,41.3,41.18,41.27,57300.0
2005-05-18 14:00:00,41.3,41.3,40.87,40.87,104500.0,41.3,41.3,40.87,40.87,104500.0
2005-05-18 14:30:00,40.88,40.9,40.68,40.83,29300.0,40.88,40.9,40.68,40.83,29300.0
2005-05-18 15:00:00,40.83,40.83,40.15,40.65,91600.0,40.83,40.83,40.15,40.65,91600.0
2005-05-18 15:30:00,40.69,40.88,40.5,40.77,58900.0,40.69,40.88,40.5,40.77,58900.0
2005-05-19 09:30:00,40.2,40.76,40.2,40.5,169400.0,40.2,40.76,40.2,40.5,169400.0
2005-05-19 10:00:00,40.53,40.57,40.1,40.12,145400.0,40.53,40.57,40.1,40.12,145400.0
2005-05-19 10:30:00,40.18,40.23,39.65,39.72,93900.0,40.18,40.23,39.65,39.72,93900.0
2005-05-19 11:00:00,39.74,39.88,39.11,39.26,88200.0,39.74,39.88,39.11,39.26,88200.0
2005-05-19 11:30:00,39.31,39.4,39.05,39.1,46000.0,39.31,39.4,39.05,39.1,46000.0
2005-05-19 12:00:00,39.17,39.55,39.06,39.54,89300.0,39.17,39.55,39.06,39.54,89300.0
2005-05-19 12:30:00,39.56,39.57,39.33,39.54,20900.0,39.56,39.57,39.33,39.54,20900.0
2005-05-19 13:00:00,39.53,39.67,39.16,39.42,21800.0,39.53,39.67,39.16,39.42,21800.0
2005-05-19 13:30:00,39.42,39.5,39.38,39.42,12500.0,39.42,39.5,39.38,39.42,12500.0
2005-05-19 14:00:00,39.42,39.5,39.37,39.41,22600.0,39.42,39.5,39.37,39.41,22600.0
2005-05-19 14:30:00,39.48,39.58,39.44,39.5,15500.0,39.48,39.58,39.44,39.5,15500.0
2005-05-19 15:00:00,39.5,39.78,39.46,39.7,22800.0,39.5,39.78,39.46,39.7,22800.0
2005-05-19 15:30:00,39.68,39.76,39.51,39.51,58700.0,39.68,39.76,39.51,39.51,58700.0
2005-05-20 09:30:00,39.53,40.0,39.4,39.97,23100.0,39.53,40.0,39.4,39.97,23100.0
2005-05-20 10:00:00,39.98,40.46,39.96,40.1,33800.0,39.98,40.46,39.96,40.1,33800.0
2005-05-20 10:30:00,40.1,40.1,39.83,39.83,17100.0,40.1,40.1,39.83,39.83,17100.0
2005-05-20 11:00:00,39.89,40.1,39.85,40.0,17200.0,39.89,40.1,39.85,40.0,17200.0
2005-05-20 11:30:00,39.98,40.0,39.81,39.9,10800.0,39.98,40.0,39.81,39.9,10800.0
2005-05-20 12:00:00,39.9,39.9,39.75,39.89,14100.0,39.9,39.9,39.75,39.89,14100.0
2005-05-20 12:30:00,39.86,39.9,39.82,39.89,7500.0,39.86,39.9,39.82,39.89,7500.0
2005-05-20 13:00:00,39.89,39.95,39.82,39.92,11200.0,39.89,39.95,39.82,39.92,11200.0
2005-05-20 13:30:00,39.92,40.04,39.91,40.04,8000.0,39.92,40.04,39.91,40.04,8000.0
2005-05-20 14:00:00,40.04,40.04,39.98,39.99,10300.0,40.04,40.04,39.98,39.99,10300.0
2005-05-20 14:30:00,40.02,40.07,39.97,40.02,20300.0,40.02,40.07,39.97,40.02,20300.0
2005-05-20 15:00:00,40.03,40.03,40.0,40.02,31800.0,40.03,40.03,40.0,40.02,31800.0
2005-05-20 15:30:00,40.01,40.05,39.97,39.97,45800.0,40.01,40.05,39.97,39.97,45800.0
2005-05-23 09:30:00,40.17,41.45,40.01,41.45,53000.0,40.17,41.45,40.01,41.45,53000.0
2005-05-23 10:00:00,41.45,41.46,40.53,41.23,36300.0,41.45,41.46,40.53,41.23,36300.0
2005-05-23 10:30:00,41.29,41.44,40.27,40.65,47400.0,41.29,41.44,40.27,40.65,47400.0
2005-05-23 11:00:00,40.65,40.85,40.6,40.77,25400.0,40.65,40.85,40.6,40.77,25400.0
2005-05-23 11:30:00,40.85,41.08,40.81,41.04,27500.0,40.85,41.08,40.81,41.04,27500.0
2005-05-23 12:00:00,41.04,41.05,40.95,41.0,6400.0,41.04,41.05,40.95,41.0,6400.0
2005-05-23 12:30:00,40.98,41.07,40.87,40.92,5800.0,40.98,41.07,40.87,40.92,5800.0
2005-05-23 13:00:00,40.86,41.13,40.86,41.0,15300.0,40.86,41.13,40.86,41.0,15300.0
2005-05-23 13:30:00,41.02,41.13,40.98,41.03,24400.0,41.02,41.13,40.98,41.03,24400.0
2005-05-23 14:00:00,41.0,41.13,40.81,40.83,19600.0,41.0,41.13,40.81,40.83,19600.0
2005-05-23 14:30:00,40.91,41.05,40.88,40.96,5700.0,40.91,41.05,40.88,40.96,5700.0
2005-05-23 15:00:00,40.96,40.96,40.71,40.8,10500.0,40.96,40.96,40.71,40.8,10500.0
2005-05-23 15:30:00,40.79,40.84,40.38,40.59,38900.0,40.79,40.84,40.38,40.59,38900.0
2005-05-24 09:30:00,40.86,40.86,40.15,40.54,20700.0,40.86,40.86,40.15,40.54,20700.0
2005-05-24 10:00:00,40.52,40.62,40.26,40.41,73400.0,40.52,40.62,40.26,40.41,73400.0
2005-05-24 10:30:00,40.48,40.62,40.39,40.55,11300.0,40.48,40.62,40.39,40.55,11300.0
2005-05-24 11:00:00,40.6,40.88,40.51,40.87,16700.0,40.6,40.88,40.51,40.87,16700.0
2005-05-24 11:30:00,40.81,40.81,40.54,40.58,11000.0,40.81,40.81,40.54,40.58,11000.0
2005-05-24 12:00:00,40.56,40.56,40.38,40.44,8300.0,40.56,40.56,40.38,40.44,8300.0
2005-05-24 12:30:00,40.45,40.5,40.43,40.47,10100.0,40.45,40.5,40.43,40.47,10100.0
2005-05-24 13:00:00,40.49,40.64,40.32,40.32,22200.0,40.49,40.64,40.32,40.32,22200.0
2005-05-24 13:30:00,40.36,40.36,40.12,40.18,41000.0,40.36,40.36,40.12,40.18,41000.0
2005-05-24 14:00:00,40.15,40.41,40.04,40.34,42300.0,40.15,40.41,40.04,40.34,42300.0
2005-05-24 14:30:00,40.33,40.51,40.33,40.48,4600.0,40.33,40.51,40.33,40.48,4600.0
2005-05-24 15:00:00,40.53,40.55,40.28,40.45,7000.0,40.53,40.55,40.28,40.45,7000.0
2005-05-24 15:30:00,40.45,40.45,40.34,40.34,11600.0,40.45,40.45,40.34,40.34,11600.0
2005-05-25 09:30:00,40.24,41.01,40.02,41.01,20300.0,40.24,41.01,40.02,41.01,20300.0
2005-05-25 10:00:00,40.99,41.1,40.85,40.92,21900.0,40.99,41.1,40.85,40.92,21900.0
2005-05-25 10:30:00,40.9,41.0,40.84,40.93,17200.0,40.9,41.0,40.84,40.93,17200.0
2005-05-25 11:00:00,40.91,40.96,40.83,40.84,21600.0,40.91,40.96,40.83,40.84,21600.0
2005-05-25 11:30:00,40.85,40.86,40.66,40.77,30400.0,40.85,40.86,40.66,40.77,30400.0
2005-05-25 12:00:00,40.81,40.82,40.72,40.75,18700.0,40.81,40.82,40.72,40.75,18700.0
2005-05-25 12:30:00,40.75,40.75,40.63,40.65,16000.0,40.75,40.75,40.63,40.65,16000.0
2005-05-25 13:00:00,40.66,40.67,40.48,40.51,9400.0,40.66,40.67,40.48,40.51,9400.0
2005-05-25 13:30:00,40.51,40.55,40.5,40.55,14700.0,40.51,40.55,40.5,40.55,14700.0
2005-05-25 14:00:00,40.55,40.6,40.5,40.56,8700.0,40.55,40.6,40.5,40.56,8700.0
2005-05-25 14:30:00,40.57,40.6,40.48,40.51,14300.0,40.57,40.6,40.48,40.51,14300.0
2005-05-25 15:00:00,40.53,40.59,40.29,40.49,23000.0,40.53,40.59,40.29,40.49,23000.0
2005-05-25 15:30:00,40.49,40.5,40.0,40.11,98800.0,40.49,40.5,40.0,40.11,98800.0
2005-05-26 09:30:00,39.92,40.3,39.44,39.95,53200.0,39.92,40.3,39.44,39.95,53200.0
2005-05-26 10:00:00,39.98,40.36,39.89,40.19,29400.0,39.98,40.36,39.89,40.19,29400.0
2005-05-26 10:30:00,40.2,40.3,40.0,40.0,17600.0,40.2,40.3,40.0,40.0,17600.0
2005-05-26 11:00:00,40.01,40.18,39.93,40.1,36600.0,40.01,40.18,39.93,40.1,36600.0
2005-05-26 11:30:00,40.05,40.05,39.85,39.88,63100.0,40.05,40.05,39.85,39.88,63100.0
2005-05-26 12:00:00,39.87,39.94,39.72,39.93,111700.0,39.87,39.94,39.72,39.93,111700.0
2005-05-26 12:30:00,39.95,39.98,39.86,39.9,21300.0,39.95,39.98,39.86,39.9,21300.0
2005-05-26 13:00:00,39.92,39.93,39.86,39.92,20500.0,39.92,39.93,39.86,39.92,20500.0
2005-05-26 13:30:00,39.92,40.01,39.92,39.99,16000.0,39.92,40.01,39.92,39.99,16000.0
2005-05-26 14:00:00,40.0,40.05,39.98,40.0,24700.0,40.0,40.05,39.98,40.0,24700.0
2005-05-26 14:30:00,40.0,40.0,39.96,39.97,23000.0,40.0,40.0,39.96,39.97,23000.0
2005-05-26 15:00:00,39.98,40.02,39.93,39.97,30600.0,39.98,40.02,39.93,39.97,30600.0
2005-05-26 15:30:00,39.96,39.97,39.75,39.79,46500.0,39.96,39.97,39.75,39.79,46500.0
2005-05-27 09:30:00,39.7,40.1,39.61,40.01,39800.0,39.7,40.1,39.61,40.01,39800.0
2005-05-27 10:00:00,40.01,40.27,39.97,40.25,38500.0,40.01,40.27,39.97,40.25,38500.0
2005-05-27 10:30:00,40.25,40.67,40.25,40.6,21600.0,40.25,40.67,40.25,40.6,21600.0
2005-05-27 11:00:00,40.6,40.81,40.48,40.81,29900.0,40.6,40.81,40.48,40.81,29900.0
2005-05-27 11:30:00,40.85,41.02,40.65,40.85,22700.0,40.85,41.02,40.65,40.85,22700.0
2005-05-27 12:00:00,40.85,40.99,40.52,40.98,23400.0,40.85,40.99,40.52,40.98,23400.0
2005-05-27 12:30:00,40.95,41.09,40.89,40.99,10100.0,40.95,41.09,40.89,40.99,10100.0
2005-05-27 13:00:00,41.0,41.29,41.0,41.24,25500.0,41.0,41.29,41.0,41.24,25500.0
2005-05-27 13:30:00,41.17,41.35,41.16,41.35,16500.0,41.17,41.35,41.16,41.35,16500.0
2005-05-27 14:00:00,41.32,41.48,41.28,41.33,14100.0,41.32,41.48,41.28,41.33,14100.0
2005-05-27 14:30:00,41.32,41.34,40.99,40.99,20500.0,41.32,41.34,40.99,40.99,20500.0
2005-05-27 15:00:00,40.99,40.99,40.62,40.73,21300.0,40.99,40.99,40.62,40.73,21300.0
2005-05-27 15:30:00,40.72,41.0,40.7,40.89,26500.0,40.72,41.0,40.7,40.89,26500.0
2005-05-31 09:30:00,41.0,41.5,40.89,41.09,68800.0,41.0,41.5,40.89,41.09,68800.0
2005-05-31 10:00:00,41.08,41.65,40.97,41.57,23500.0,41.08,41.65,40.97,41.57,23500.0
2005-05-31 10:30:00,41.6,41.9,41.27,41.27,19000.0,41.6,41.9,41.27,41.27,19000.0
2005-05-31 11:00:00,41.27,41.46,41.12,41.27,37600.0,41.27,41.46,41.12,41.27,37600.0
2005-05-31 11:30:00,41.25,41.3,41.19,41.28,6800.0,41.25,41.3,41.19,41.28,6800.0
2005-05-31 12:00:00,41.28,41.35,41.2,41.25,4800.0,41.28,41.35,41.2,41.25,4800.0
2005-05-31 12:30:00,41.29,41.5,41.17,41.26,5900.0,41.29,41.5,41.17,41.26,5900.0
2005-05-31 13:00:00,41.28,41.35,41.2,41.23,7500.0,41.28,41.35,41.2,41.23,7500.0
2005-05-31 13:30:00,41.3,41.34,41.21,41.25,12500.0,41.3,41.34,41.21,41.25,12500.0
2005-05-31 14:00:00,41.29,41.46,41.25,41.45,22500.0,41.29,41.46,41.25,41.45,22500.0
2005-05-31 14:30:00,41.45,41.61,41.42,41.53,17300.0,41.45,41.61,41.42,41.53,17300.0
2005-05-31 15:00:00,41.55,41.62,41.43,41.49,21000.0,41.55,41.62,41.43,41.49,21000.0
2005-05-31 15:30:00,41.48,41.5,41.05,41.11,64600.0,41.48,41.5,41.05,41.11,64600.0
2005-06-01 09:30:00,41.39,41.42,41.09,41.19,26500.0,41.39,41.42,41.09,41.19,26500.0
2005-06-01 10:00:00,41.31,41.95,41.19,41.87,24100.0,41.31,41.95,41.19,41.87,24100.0
2005-06-01 10:30:00,41.91,41.94,41.82,41.91,26400.0,41.91,41.94,41.82,41.91,26400.0
2005-06-01 11:00:00,41.85,42.18,41.84,41.89,23100.0,41.85,42.18,41.84,41.89,23100.0
2005-06-01 11:30:00,41.86,42.09,41.71,42.0,24800.0,41.86,42.09,41.71,42.0,24800.0
2005-06-01 12:00:00,42.0,42.08,41.87,41.91,17100.0,42.0,42.08,41.87,41.91,17100.0
2005-06-01 12:30:00,41.9,42.08,41.9,42.0,5900.0,41.9,42.08,41.9,42.0,5900.0
2005-06-01 13:00:00,42.07,42.07,41.78,41.83,7700.0,42.07,42.07,41.78,41.83,7700.0
2005-06-01 13:30:00,41.84,41.86,41.65,41.74,7400.0,41.84,41.86,41.65,41.74,7400.0
2005-06-01 14:00:00,41.75,41.75,41.5,41.54,17100.0,41.75,41.75,41.5,41.54,17100.0
2005-06-01 14:30:00,41.52,41.62,41.36,41.36,13800.0,41.52,41.62,41.36,41.36,13800.0
2005-06-01 15:00:00,41.35,41.37,41.27,41.3,7800.0,41.35,41.37,41.27,41.3,7800.0
2005-06-01 15:30:00,41.28,41.55,41.28,41.49,16400.0,41.28,41.55,41.28,41.49,16400.0
2005-06-02 09:30:00,37.89,38.85,36.1,38.03,610500.0,37.89,38.85,36.1,38.03,610500.0
2005-06-02 10:00:00,38.06,38.11,37.56,37.95,99000.0,38.06,38.11,37.56,37.95,99000.0
2005-06-02 10:30:00,37.97,38.34,37.09,37.25,204100.0,37.97,38.34,37.09,37.25,204100.0
2005-06-02 11:00:00,37.23,37.57,36.69,37.3,158700.0,37.23,37.57,36.69,37.3,158700.0
2005-06-02 11:30:00,37.25,37.91,37.2,37.76,131700.0,37.25,37.91,37.2,37.76,131700.0
2005-06-02 12:00:00,37.77,38.22,37.71,38.04,129100.0,37.77,38.22,37.71,38.04,129100.0
2005-06-02 12:30:00,38.19,38.65,38.06,38.61,157100.0,38.19,38.65,38.06,38.61,157100.0
2005-06-02 13:00:00,38.59,39.39,38.57,39.01,234000.0,38.59,39.39,38.57,39.01,234000.0
2005-06-02 13:30:00,39.01,39.34,38.89,39.22,75600.0,39.01,39.34,38.89,39.22,75600.0
2005-06-02 14:00:00,39.23,39.32,38.98,39.25,73400.0,39.23,39.32,38.98,39.25,73400.0
2005-06-02 14:30:00,39.25,39.35,39.01,39.1,66200.0,39.25,39.35,39.01,39.1,66200.0
2005-06-02 15:00:00,39.11,39.24,39.06,39.24,43500.0,39.11,39.24,39.06,39.24,43500.0
2005-06-02 15:30:00,39.24,39.43,39.2,39.33,110300.0,39.24,39.43,39.2,39.33,110300.0
2005-06-03 09:30:00,39.26,39.36,38.56,38.74,119200.0,39.26,39.36,38.56,38.74,119200.0
2005-06-03 10:00:00,38.79,38.79,38.36,38.38,102000.0,38.79,38.79,38.36,38.38,102000.0
2005-06-03 10:30:00,38.38,38.57,38.36,38.41,72600.0,38.38,38.57,38.36,38.41,72600.0
2005-06-03 11:00:00,38.41,38.66,38.41,38.53,38500.0,38.41,38.66,38.41,38.53,38500.0
2005-06-03 11:30:00,38.5,38.53,38.35,38.41,24500.0,38.5,38.53,38.35,38.41,24500.0
2005-06-03 12:00:00,38.39,38.5,38.34,38.4,56500.0,38.39,38.5,38.34,38.4,56500.0
2005-06-03 12:30:00,38.45,38.57,38.35,38.57,16200.0,38.45,38.57,38.35,38.57,16200.0
2005-06-03 13:00:00,38.53,38.6,38.5,38.53,17600.0,38.53,38.6,38.5,38.53,17600.0
2005-06-03 13:30:00,38.55,38.65,38.51,38.64,33300.0,38.55,38.65,38.51,38.64,33300.0
2005-06-03 14:00:00,38.61,38.65,38.49,38.63,26900.0,38.61,38.65,38.49,38.63,26900.0
2005-06-03 14:30:00,38.63,38.65,38.45,38.6,44800.0,38.63,38.65,38.45,38.6,44800.0
2005-06-03 15:00:00,38.53,38.64,38.49,38.53,92000.0,38.53,38.64,38.49,38.53,92000.0
2005-06-03 15:30:00,38.52,38.6,38.28,38.44,153100.0,38.52,38.6,38.28,38.44,153100.0
2005-06-06 09:30:00,38.3,38.78,38.24,38.36,80900.0,38.3,38.78,38.24,38.36,80900.0
2005-06-06 10:00:00,38.35,38.64,38.35,38.6,44700.0,38.35,38.64,38.35,38.6,44700.0
2005-06-06 10:30:00,38.6,38.78,38.56,38.58,32800.0,38.6,38.78,38.56,38.58,32800.0
2005-06-06 11:00:00,38.54,38.7,38.54,38.64,68700.0,38.54,38.7,38.54,38.64,68700.0
2005-06-06 11:30:00,38.65,39.15,38.57,38.9,41200.0,38.65,39.15,38.57,38.9,41200.0
2005-06-06 12:00:00,38.9,39.2,38.87,39.2,18600.0,38.9,39.2,38.87,39.2,18600.0
2005-06-06 12:30:00,39.15,39.2,38.88,39.02,25500.0,39.15,39.2,38.88,39.02,25500.0
2005-06-06 13:00:00,39.02,39.26,39.02,39.26,10800.0,39.02,39.26,39.02,39.26,10800.0
2005-06-06 13:30:00,39.31,39.84,39.25,39.76,36900.0,39.31,39.84,39.25,39.76,36900.0
2005-06-06 14:00:00,39.76,40.09,39.66,39.67,70800.0,39.76,40.09,39.66,39.67,70800.0
2005-06-06 14:30:00,39.67,39.69,39.34,39.43,26500.0,39.67,39.69,39.34,39.43,26500.0
2005-06-06 15:00:00,39.43,39.43,39.23,39.3,20300.0,39.43,39.43,39.23,39.3,20300.0
2005-06-06 15:30:00,39.3,39.34,39.25,39.25,47400.0,39.3,39.34,39.25,39.25,47400.0
2005-06-07 09:30:00,39.29,39.48,38.77,39.35,38100.0,39.29,39.48,38.77,39.35,38100.0
2005-06-07 10:00:00,39.35,39.97,39.04,39.9,128300.0,39.35,39.97,39.04,39.9,128300.0
2005-06-07 10:30:00,39.88,39.93,39.22,39.3,26900.0,39.88,39.93,39.22,39.3,26900.0
2005-06-07 11:00:00,39.3,39.51,39.3,39.47,45700.0,39.3,39.51,39.3,39.47,45700.0
2005-06-07 11:30:00,39.46,39.54,39.33,39.39,29500.0,39.46,39.54,39.33,39.39,29500.0
2005-06-07 12:00:00,39.41,39.59,39.35,39.41,26700.0,39.41,39.59,39.35,39.41,26700.0
2005-06-07 12:30:00,39.35,39.38,39.04,39.28,23000.0,39.35,39.38,39.04,39.28,23000.0
2005-06-07 13:00:00,39.25,39.4,38.91,38.94,45200.0,39.25,39.4,38.91,38.94,45200.0
2005-06-07 13:30:00,38.96,39.2,38.92,39.06,29200.0,38.96,39.2,38.92,39.06,29200.0
2005-06-07 14:00:00,39.02,39.02,38.81,38.89,26600.0,39.02,39.02,38.81,38.89,26600.0
2005-06-07 14:30:00,38.88,39.08,38.83,38.96,41500.0,38.88,39.08,38.83,38.96,41500.0
2005-06-07 15:00:00,38.93,38.95,38.71,38.87,21400.0,38.93,38.95,38.71,38.87,21400.0
2005-06-07 15:30:00,38.85,38.9,38.8,38.82,35600.0,38.85,38.9,38.8,38.82,35600.0
2005-06-08 09:30:00,38.75,39.2,38.74,39.2,16000.0,38.75,39.2,38.74,39.2,16000.0
2005-06-08 10:00:00,39.18,39.42,39.18,39.26,24500.0,39.18,39.42,39.18,39.26,24500.0
2005-06-08 10:30:00,39.29,39.29,39.14,39.19,32300.0,39.29,39.29,39.14,39.19,32300.0
2005-06-08 11:00:00,39.19,39.19,38.81,38.81,9200.0,39.19,39.19,38.81,38.81,9200.0
2005-06-08 11:30:00,38.86,38.97,38.67,38.9,10100.0,38.86,38.97,38.67,38.9,10100.0
2005-06-08 12:00:00,38.93,39.1,38.87,38.95,22100.0,38.93,39.1,38.87,38.95,22100.0
2005-06-08 12:30:00,38.98,39.02,38.88,38.88,10600.0,38.98,39.02,38.88,38.88,10600.0
2005-06-08 13:00:00,38.89,38.91,38.81,38.85,6600.0,38.89,38.91,38.81,38.85,6600.0
2005-06-08 13:30:00,38.9,38.9,38.38,38.49,22500.0,38.9,38.9,38.38,38.49,22500.0
2005-06-08 14:00:00,38.47,38.5,38.27,38.4,11600.0,38.47,38.5,38.27,38.4,11600.0
2005-06-08 14:30:00,38.37,38.65,38.37,38.6,35500.0,38.37,38.65,38.37,38.6,35500.0
2005-06-08 15:00:00,38.6,38.66,38.6,38.66,30100.0,38.6,38.66,38.6,38.66,30100.0
2005-06-08 15:30:00,38.66,38.77,38.6,38.6,51800.0,38.66,38.77,38.6,38.6,51800.0
2005-06-09 09:30:00,38.75,38.78,38.25,38.68,34600.0,38.75,38.78,38.25,38.68,34600.0
2005-06-09 10:00:00,38.69,39.4,38.58,39.38,54900.0,38.69,39.4,38.58,39.38,54900.0
2005-06-09 10:30:00,39.34,39.36,39.17,39.33,37700.0,39.34,39.36,39.17,39.33,37700.0
2005-06-09 11:00:00,39.33,39.46,39.28,39.29,34500.0,39.33,39.46,39.28,39.29,34500.0
2005-06-09 11:30:00,39.29,39.29,39.07,39.14,72300.0,39.29,39.29,39.07,39.14,72300.0
2005-06-09 12:00:00,39.16,39.38,39.16,39.33,20200.0,39.16,39.38,39.16,39.33,20200.0
2005-06-09 12:30:00,39.32,39.41,39.31,39.37,13700.0,39.32,39.41,39.31,39.37,13700.0
2005-06-09 13:00:00,39.34,39.43,39.33,39.33,21400.0,39.34,39.43,39.33,39.33,21400.0
2005-06-09 13:30:00,39.3,39.38,39.3,39.35,15100.0,39.3,39.38,39.3,39.35,15100.0
2005-06-09 14:00:00,39.35,39.35,39.2,39.2,13200.0,39.35,39.35,39.2,39.2,13200.0
2005-06-09 14:30:00,39.18,39.23,39.15,39.19,25200.0,39.18,39.23,39.15,39.19,25200.0
2005-06-09 15:00:00,39.19,39.22,39.11,39.18,31000.0,39.19,39.22,39.11,39.18,31000.0
2005-06-09 15:30:00,39.2,39.29,39.12,39.29,56700.0,39.2,39.29,39.12,39.29,56700.0
2005-06-10 09:30:00,39.43,40.0,39.18,39.85,35100.0,39.43,40.0,39.18,39.85,35100.0
2005-06-10 10:00:00,39.91,40.0,39.82,39.94,25100.0,39.91,40.0,39.82,39.94,25100.0
2005-06-10 10:30:00,39.95,39.95,39.64,39.76,44000.0,39.95,39.95,39.64,39.76,44000.0
2005-06-10 11:00:00,39.78,39.99,39.76,39.98,16600.0,39.78,39.99,39.76,39.98,16600.0
2005-06-10 11:30:00,39.96,39.98,39.82,39.97,15900.0,39.96,39.98,39.82,39.97,15900.0
2005-06-10 12:00:00,39.97,39.99,39.82,39.96,15100.0,39.97,39.99,39.82,39.96,15100.0
2005-06-10 12:30:00,39.97,40.0,39.89,39.92,12600.0,39.97,40.0,39.89,39.92,12600.0
2005-06-10 13:00:00,39.97,40.03,39.84,39.84,57100.0,39.97,40.03,39.84,39.84,57100.0
2005-06-10 13:30:00,39.83,39.84,39.64,39.81,16000.0,39.83,39.84,39.64,39.81,16000.0
2005-06-10 14:00:00,39.81,39.97,39.72,39.72,21700.0,39.81,39.97,39.72,39.72,21700.0
2005-06-10 14:30:00,39.68,39.82,39.59,39.8,25300.0,39.68,39.82,39.59,39.8,25300.0
2005-06-10 15:00:00,39.83,39.92,39.78,39.84,38000.0,39.83,39.92,39.78,39.84,38000.0
2005-06-10 15:30:00,39.85,39.97,39.73,39.88,92900.0,39.85,39.97,39.73,39.88,92900.0
2005-06-13 09:30:00,40.02,40.05,39.79,40.0,97800.0,40.02,40.05,39.79,40.0,97800.0
2005-06-13 10:00:00,39.94,40.27,39.82,39.84,37500.0,39.94,40.27,39.82,39.84,37500.0
2005-06-13 10:30:00,39.87,40.15,39.87,40.02,56300.0,39.87,40.15,39.87,40.02,56300.0
2005-06-13 11:00:00,40.04,40.13,39.9,40.0,23400.0,40.04,40.13,39.9,40.0,23400.0
2005-06-13 11:30:00,39.99,40.0,39.81,39.82,20500.0,39.99,40.0,39.81,39.82,20500.0
2005-06-13 12:00:00,39.81,40.0,39.8,40.0,8600.0,39.81,40.0,39.8,40.0,8600.0
2005-06-13 12:30:00,39.99,40.0,39.93,39.96,8300.0,39.99,40.0,39.93,39.96,8300.0
2005-06-13 13:00:00,40.0,40.0,39.82,39.95,8800.0,40.0,40.0,39.82,39.95,8800.0
2005-06-13 13:30:00,39.99,39.99,39.86,39.88,7600.0,39.99,39.99,39.86,39.88,7600.0
2005-06-13 14:00:00,39.85,39.91,39.75,39.75,14200.0,39.85,39.91,39.75,39.75,14200.0
2005-06-13 14:30:00,39.69,40.0,39.6,39.96,72200.0,39.69,40.0,39.6,39.96,72200.0
2005-06-13 15:00:00,39.94,40.16,39.93,40.15,70900.0,39.94,40.16,39.93,40.15,70900.0
2005-06-13 15:30:00,40.15,40.27,40.07,40.08,57000.0,40.15,40.27,40.07,40.08,57000.0
2005-06-14 09:30:00,40.5,40.79,40.1,40.52,77100.0,40.5,40.79,40.1,40.52,77100.0
2005-06-14 10:00:00,40.52,40.63,40.35,40.52,54600.0,40.52,40.63,40.35,40.52,54600.0
2005-06-14 10:30:00,40.52,40.52,40.37,40.43,37200.0,40.52,40.52,40.37,40.43,37200.0
2005-06-14 11:00:00,40.4,40.5,40.39,40.46,10900.0,40.4,40.5,40.39,40.46,10900.0
2005-06-14 11:30:00,40.43,40.5,40.39,40.43,16100.0,40.43,40.5,40.39,40.43,16100.0
2005-06-14 12:00:00,40.48,40.55,40.43,40.5,24200.0,40.48,40.55,40.43,40.5,24200.0
2005-06-14 12:30:00,40.53,40.53,40.39,40.39,10600.0,40.53,40.53,40.39,40.39,10600.0
2005-06-14 13:00:00,40.44,40.49,40.38,40.4,73900.0,40.44,40.49,40.38,40.4,73900.0
2005-06-14 13:30:00,40.42,40.53,40.38,40.45,34500.0,40.42,40.53,40.38,40.45,34500.0
2005-06-14 14:00:00,40.45,40.5,40.27,40.33,44600.0,40.45,40.5,40.27,40.33,44600.0
2005-06-14 14:30:00,40.31,40.35,40.15,40.25,37700.0,40.31,40.35,40.15,40.25,37700.0
2005-06-14 15:00:00,40.25,40.29,40.05,40.19,48400.0,40.25,40.29,40.05,40.19,48400.0
2005-06-14 15:30:00,40.19,40.2,39.94,40.15,111100.0,40.19,40.2,39.94,40.15,111100.0
2005-06-15 09:30:00,40.47,40.7,40.32,40.65,58200.0,40.47,40.7,40.32,40.65,58200.0
2005-06-15 10:00:00,40.64,40.78,40.63,40.76,48400.0,40.64,40.78,40.63,40.76,48400.0
2005-06-15 10:30:00,40.76,40.85,40.45,40.45,31900.0,40.76,40.85,40.45,40.45,31900.0
2005-06-15 11:00:00,40.45,40.75,40.44,40.73,44000.0,40.45,40.75,40.44,40.73,44000.0
2005-06-15 11:30:00,40.75,40.92,40.71,40.79,21400.0,40.75,40.92,40.71,40.79,21400.0
2005-06-15 12:00:00,40.8,41.0,40.73,40.99,33700.0,40.8,41.0,40.73,40.99,33700.0
2005-06-15 12:30:00,41.0,41.08,40.98,41.03,42400.0,41.0,41.08,40.98,41.03,42400.0
2005-06-15 13:00:00,41.07,41.26,41.06,41.19,32100.0,41.07,41.26,41.06,41.19,32100.0
2005-06-15 13:30:00,41.2,41.45,41.16,41.42,44700.0,41.2,41.45,41.16,41.42,44700.0
2005-06-15 14:00:00,41.45,41.78,41.42,41.62,36700.0,41.45,41.78,41.42,41.62,36700.0
2005-06-15 14:30:00,41.62,41.94,41.61,41.79,57100.0,41.62,41.94,41.61,41.79,57100.0
2005-06-15 15:00:00,41.79,41.92,41.5,41.64,51700.0,41.79,41.92,41.5,41.64,51700.0
2005-06-15 15:30:00,41.62,41.64,41.44,41.5,55000.0,41.62,41.64,41.44,41.5,55000.0
2005-06-16 09:30:00,41.94,42.25,41.7,42.0,85400.0,41.94,42.25,41.7,42.0,85400.0
2005-06-16 10:00:00,42.01,42.09,41.91,42.0,54200.0,42.01,42.09,41.91,42.0,54200.0
2005-06-16 10:30:00,42.0,42.12,41.97,42.1,32800.0,42.0,42.12,41.97,42.1,32800.0
2005-06-16 11:00:00,42.1,42.18,42.0,42.18,17900.0,42.1,42.18,42.0,42.18,17900.0
2005-06-16 11:30:00,42.18,42.22,42.05,42.2,31500.0,42.18,42.22,42.05,42.2,31500.0
2005-06-16 12:00:00,42.12,42.2,42.0,42.09,53400.0,42.12,42.2,42.0,42.09,53400.0
2005-06-16 12:30:00,42.1,42.13,42.01,42.04,36500.0,42.1,42.13,42.01,42.04,36500.0
2005-06-16 13:00:00,42.04,42.05,42.0,42.0,9800.0,42.04,42.05,42.0,42.0,9800.0
2005-06-16 13:30:00,42.01,42.15,42.01,42.15,23400.0,42.01,42.15,42.01,42.15,23400.0
2005-06-16 14:00:00,42.15,42.39,42.15,42.38,41400.0,42.15,42.39,42.15,42.38,41400.0
2005-06-16 14:30:00,42.35,42.73,42.29,42.62,69500.0,42.35,42.73,42.29,42.62,69500.0
2005-06-16 15:00:00,42.62,42.74,42.52,42.65,47900.0,42.62,42.74,42.52,42.65,47900.0
2005-06-16 15:30:00,42.62,42.98,42.57,42.91,79500.0,42.62,42.98,42.57,42.91,79500.0
2005-06-17 09:30:00,43.08,43.08,42.56,42.72,244900.0,43.08,43.08,42.56,42.72,244900.0
2005-06-17 10:00:00,42.7,42.75,42.6,42.71,164600.0,42.7,42.75,42.6,42.71,164600.0
2005-06-17 10:30:00,42.71,42.71,42.55,42.64,84600.0,42.71,42.71,42.55,42.64,84600.0
2005-06-17 11:00:00,42.64,42.69,42.48,42.58,36200.0,42.64,42.69,42.48,42.58,36200.0
2005-06-17 11:30:00,42.59,42.67,42.53,42.62,52700.0,42.59,42.67,42.53,42.62,52700.0
2005-06-17 12:00:00,42.6,42.67,42.6,42.61,10600.0,42.6,42.67,42.6,42.61,10600.0
2005-06-17 12:30:00,42.61,42.69,42.61,42.69,17200.0,42.61,42.69,42.61,42.69,17200.0
2005-06-17 13:00:00,42.69,42.75,42.67,42.74,25100.0,42.69,42.75,42.67,42.74,25100.0
2005-06-17 13:30:00,42.74,43.0,42.7,42.96,28600.0,42.74,43.0,42.7,42.96,28600.0
2005-06-17 14:00:00,42.97,42.97,42.81,42.81,13400.0,42.97,42.97,42.81,42.81,13400.0
2005-06-17 14:30:00,42.8,42.8,42.68,42.77,12300.0,42.8,42.8,42.68,42.77,12300.0
2005-06-17 15:00:00,42.71,42.91,42.71,42.76,38900.0,42.71,42.91,42.71,42.76,38900.0
2005-06-17 15:30:00,42.79,42.94,42.7,42.7,74400.0,42.79,42.94,42.7,42.7,74400.0
2005-06-20 09:30:00,43.28,43.91,43.05,43.85,76600.0,43.28,43.91,43.05,43.85,76600.0
2005-06-20 10:00:00,43.87,44.08,43.6,43.88,87600.0,43.87,44.08,43.6,43.88,87600.0
2005-06-20 10:30:00,43.92,44.14,43.88,44.01,52200.0,43.92,44.14,43.88,44.01,52200.0
2005-06-20 11:00:00,44.02,44.42,44.02,44.27,38600.0,44.02,44.42,44.02,44.27,38600.0
2005-06-20 11:30:00,44.28,44.33,44.0,44.14,48000.0,44.28,44.33,44.0,44.14,48000.0
2005-06-20 12:00:00,44.13,44.18,44.0,44.13,35400.0,44.13,44.18,44.0,44.13,35400.0
2005-06-20 12:30:00,44.13,44.34,44.1,44.34,18900.0,44.13,44.34,44.1,44.34,18900.0
2005-06-20 13:00:00,44.3,44.53,44.11,44.46,32400.0,44.3,44.53,44.11,44.46,32400.0
2005-06-20 13:30:00,44.44,44.83,44.23,44.81,40300.0,44.44,44.83,44.23,44.81,40300.0
2005-06-20 14:00:00,44.81,44.94,44.69,44.87,49600.0,44.81,44.94,44.69,44.87,49600.0
2005-06-20 14:30:00,44.85,45.32,44.85,45.24,69000.0,44.85,45.32,44.85,45.24,69000.0
2005-06-20 15:00:00,45.21,45.67,45.05,45.64,95000.0,45.21,45.67,45.05,45.64,95000.0
2005-06-20 15:30:00,45.66,45.66,45.32,45.39,73400.0,45.66,45.66,45.32,45.39,73400.0
2005-06-21 09:30:00,45.29,45.36,44.68,44.83,60600.0,45.29,45.36,44.68,44.83,60600.0
2005-06-21 10:00:00,44.79,45.0,44.79,45.0,67000.0,44.79,45.0,44.79,45.0,67000.0
2005-06-21 10:30:00,44.94,45.0,44.94,45.0,19000.0,44.94,45.0,44.94,45.0,19000.0
2005-06-21 11:00:00,45.0,45.0,44.87,44.92,14600.0,45.0,45.0,44.87,44.92,14600.0
2005-06-21 11:30:00,44.92,45.29,44.89,45.26,24200.0,44.92,45.29,44.89,45.26,24200.0
2005-06-21 12:00:00,45.25,45.26,44.9,45.0,47800.0,45.25,45.26,44.9,45.0,47800.0
2005-06-21 12:30:00,45.0,45.2,44.92,45.19,16800.0,45.0,45.2,44.92,45.19,16800.0
2005-06-21 13:00:00,45.15,45.17,45.0,45.11,19900.0,45.15,45.17,45.0,45.11,19900.0
2005-06-21 13:30:00,45.0,45.12,44.98,45.05,15200.0,45.0,45.12,44.98,45.05,15200.0
2005-06-21 14:00:00,45.08,45.15,44.93,45.14,18000.0,45.08,45.15,44.93,45.14,18000.0
2005-06-21 14:30:00,45.2,45.67,45.19,45.61,24000.0,45.2,45.67,45.19,45.61,24000.0
2005-06-21 15:00:00,45.62,45.62,45.44,45.62,30900.0,45.62,45.62,45.44,45.62,30900.0
2005-06-21 15:30:00,45.62,45.7,45.39,45.6,55600.0,45.62,45.7,45.39,45.6,55600.0
2005-06-22 09:30:00,46.23,46.86,45.98,46.67,72200.0,46.23,46.86,45.98,46.67,72200.0
2005-06-22 10:00:00,46.63,48.14,46.63,48.01,207100.0,46.63,48.14,46.63,48.01,207100.0
2005-06-22 10:30:00,48.07,48.07,47.48,47.8,143500.0,48.07,48.07,47.48,47.8,143500.0
2005-06-22 11:00:00,47.79,47.9,47.65,47.67,126200.0,47.79,47.9,47.65,47.67,126200.0
2005-06-22 11:30:00,47.67,47.78,47.6,47.73,29100.0,47.67,47.78,47.6,47.73,29100.0
2005-06-22 12:00:00,47.73,48.29,47.72,47.78,96000.0,47.73,48.29,47.72,47.78,96000.0
2005-06-22 12:30:00,47.75,47.95,47.38,47.56,76500.0,47.75,47.95,47.38,47.56,76500.0
2005-06-22 13:00:00,47.56,47.64,47.44,47.49,27800.0,47.56,47.64,47.44,47.49,27800.0
2005-06-22 13:30:00,47.5,47.54,47.35,47.46,47700.0,47.5,47.54,47.35,47.46,47700.0
2005-06-22 14:00:00,47.49,47.5,47.19,47.22,104900.0,47.49,47.5,47.19,47.22,104900.0
2005-06-22 14:30:00,47.22,47.33,47.22,47.27,42300.0,47.22,47.33,47.22,47.27,42300.0
2005-06-22 15:00:00,47.26,47.36,47.15,47.27,46200.0,47.26,47.36,47.15,47.27,46200.0
2005-06-22 15:30:00,47.26,47.26,47.15,47.23,65400.0,47.26,47.26,47.15,47.23,65400.0
2005-06-23 09:30:00,47.15,47.4,46.7,46.92,55400.0,47.15,47.4,46.7,46.92,55400.0
2005-06-23 10:00:00,46.95,47.0,46.81,46.84,38800.0,46.95,47.0,46.81,46.84,38800.0
2005-06-23 10:30:00,46.89,47.1,46.79,47.0,66600.0,46.89,47.1,46.79,47.0,66600.0
2005-06-23 11:00:00,46.99,47.14,46.98,47.0,32000.0,46.99,47.14,46.98,47.0,32000.0
2005-06-23 11:30:00,46.99,47.05,46.97,47.0,31300.0,46.99,47.05,46.97,47.0,31300.0
2005-06-23 12:00:00,46.99,47.01,46.87,46.9,27300.0,46.99,47.01,46.87,46.9,27300.0
2005-06-23 12:30:00,46.91,46.95,46.79,46.83,80500.0,46.91,46.95,46.79,46.83,80500.0
2005-06-23 13:00:00,46.83,47.02,46.78,47.0,75100.0,46.83,47.02,46.78,47.0,75100.0
2005-06-23 13:30:00,47.01,47.04,46.93,47.01,59200.0,47.01,47.04,46.93,47.01,59200.0
2005-06-23 14:00:00,47.04,47.04,46.95,46.97,30700.0,47.04,47.04,46.95,46.97,30700.0
2005-06-23 14:30:00,46.98,47.02,46.95,47.0,58000.0,46.98,47.02,46.95,47.0,58000.0
2005-06-23 15:00:00,47.01,47.01,46.6,46.61,47200.0,47.01,47.01,46.6,46.61,47200.0
2005-06-23 15:30:00,46.61,46.73,46.34,46.38,117100.0,46.61,46.73,46.34,46.38,117100.0
2005-06-24 09:30:00,46.5,46.5,45.5,45.5,41800.0,46.5,46.5,45.5,45.5,41800.0
2005-06-24 10:00:00,45.58,45.58,45.03,45.1,45900.0,45.58,45.58,45.03,45.1,45900.0
2005-06-24 10:30:00,45.17,45.24,44.42,44.73,90000.0,45.17,45.24,44.42,44.73,90000.0
2005-06-24 11:00:00,44.72,45.0,44.71,44.86,15600.0,44.72,45.0,44.71,44.86,15600.0
2005-06-24 11:30:00,44.89,44.9,44.31,44.65,18800.0,44.89,44.9,44.31,44.65,18800.0
2005-06-24 12:00:00,44.67,44.99,44.58,44.98,11800.0,44.67,44.99,44.58,44.98,11800.0
2005-06-24 12:30:00,44.96,45.09,44.96,45.09,9100.0,44.96,45.09,44.96,45.09,9100.0
2005-06-24 13:00:00,45.04,45.06,44.78,44.94,7800.0,45.04,45.06,44.78,44.94,7800.0
2005-06-24 13:30:00,44.92,44.92,44.4,44.56,15300.0,44.92,44.92,44.4,44.56,15300.0
2005-06-24 14:00:00,44.56,44.75,44.41,44.7,18400.0,44.56,44.75,44.41,44.7,18400.0
2005-06-24 14:30:00,44.7,45.33,44.46,44.46,34600.0,44.7,45.33,44.46,44.46,34600.0
2005-06-24 15:00:00,44.47,44.84,44.45,44.59,14400.0,44.47,44.84,44.45,44.59,14400.0
2005-06-24 15:30:00,44.69,45.0,44.69,44.79,22000.0,44.69,45.0,44.69,44.79,22000.0
2005-06-27 09:30:00,44.96,45.59,44.96,45.55,47800.0,44.96,45.59,44.96,45.55,47800.0
2005-06-27 10:00:00,45.45,45.45,45.02,45.17,36000.0,45.45,45.45,45.02,45.17,36000.0
2005-06-27 10:30:00,45.17,45.23,45.05,45.1,16300.0,45.17,45.23,45.05,45.1,16300.0
2005-06-27 11:00:00,45.07,45.1,44.72,44.85,16300.0,45.07,45.1,44.72,44.85,16300.0
2005-06-27 11:30:00,44.81,44.85,44.58,44.76,21100.0,44.81,44.85,44.58,44.76,21100.0
2005-06-27 12:00:00,44.73,45.12,44.73,44.79,38700.0,44.73,45.12,44.73,44.79,38700.0
2005-06-27 12:30:00,44.75,44.81,44.65,44.65,15500.0,44.75,44.81,44.65,44.65,15500.0
2005-06-27 13:00:00,44.65,44.87,44.62,44.62,27300.0,44.65,44.87,44.62,44.62,27300.0
2005-06-27 13:30:00,44.64,44.64,44.19,44.42,37900.0,44.64,44.64,44.19,44.42,37900.0
2005-06-27 14:00:00,44.35,44.42,44.05,44.13,25900.0,44.35,44.42,44.05,44.13,25900.0
2005-06-27 14:30:00,44.08,44.35,44.07,44.33,18000.0,44.08,44.35,44.07,44.33,18000.0
2005-06-27 15:00:00,44.32,44.82,44.3,44.81,20700.0,44.32,44.82,44.3,44.81,20700.0
2005-06-27 15:30:00,44.85,44.85,44.57,44.65,24200.0,44.85,44.85,44.57,44.65,24200.0
2005-06-28 09:30:00,45.0,45.2,44.91,45.16,40800.0,45.0,45.2,44.91,45.16,40800.0
2005-06-28 10:00:00,45.2,45.2,44.48,44.92,34800.0,45.2,45.2,44.48,44.92,34800.0
2005-06-28 10:30:00,44.92,45.01,44.8,44.9,36300.0,44.92,45.01,44.8,44.9,36300.0
2005-06-28 11:00:00,44.9,44.98,44.77,44.91,10600.0,44.9,44.98,44.77,44.91,10600.0
2005-06-28 11:30:00,44.9,45.05,44.89,45.0,26700.0,44.9,45.05,44.89,45.0,26700.0
2005-06-28 12:00:00,45.0,45.23,44.9,45.04,55200.0,45.0,45.23,44.9,45.04,55200.0
2005-06-28 12:30:00,45.06,45.25,45.03,45.2,14500.0,45.06,45.25,45.03,45.2,14500.0
2005-06-28 13:00:00,45.24,45.45,45.21,45.4,9500.0,45.24,45.45,45.21,45.4,9500.0
2005-06-28 13:30:00,45.39,45.4,45.24,45.28,7700.0,45.39,45.4,45.24,45.28,7700.0
2005-06-28 14:00:00,45.27,45.41,45.14,45.14,13400.0,45.27,45.41,45.14,45.14,13400.0
2005-06-28 14:30:00,45.17,45.48,45.14,45.42,12200.0,45.17,45.48,45.14,45.42,12200.0
2005-06-28 15:00:00,45.42,45.86,45.4,45.79,24400.0,45.42,45.86,45.4,45.79,24400.0
2005-06-28 15:30:00,45.77,46.13,45.74,46.1,49200.0,45.77,46.13,45.74,46.1,49200.0
2005-06-29 09:30:00,46.2,46.5,45.02,45.06,52400.0,46.2,46.5,45.02,45.06,52400.0
2005-06-29 10:00:00,45.06,45.36,44.94,45.29,37400.0,45.06,45.36,44.94,45.29,37400.0
2005-06-29 10:30:00,45.39,45.55,45.32,45.44,13200.0,45.39,45.55,45.32,45.44,13200.0
2005-06-29 11:00:00,45.4,45.56,45.39,45.55,7200.0,45.4,45.56,45.39,45.55,7200.0
2005-06-29 11:30:00,45.58,45.68,45.55,45.66,11000.0,45.58,45.68,45.55,45.66,11000.0
2005-06-29 12:00:00,45.64,45.7,45.33,45.43,17300.0,45.64,45.7,45.33,45.43,17300.0
2005-06-29 12:30:00,45.41,45.41,45.26,45.3,13600.0,45.41,45.41,45.26,45.3,13600.0
2005-06-29 13:00:00,45.35,45.43,43.77,44.48,117700.0,45.35,45.43,43.77,44.48,117700.0
2005-06-29 13:30:00,44.41,44.62,44.33,44.33,32700.0,44.41,44.62,44.33,44.33,32700.0
2005-06-29 14:00:00,44.48,44.86,44.33,44.73,25300.0,44.48,44.86,44.33,44.73,25300.0
2005-06-29 14:30:00,44.79,45.02,44.62,44.68,31300.0,44.79,45.02,44.62,44.68,31300.0
2005-06-29 15:00:00,44.68,45.0,44.66,45.0,16300.0,44.68,45.0,44.66,45.0,16300.0
2005-06-29 15:30:00,45.0,45.12,44.85,44.9,43300.0,45.0,45.12,44.85,44.9,43300.0
2005-06-30 09:30:00,45.03,45.2,44.65,44.73,18200.0,45.03,45.2,44.65,44.73,18200.0
2005-06-30 10:00:00,44.72,44.79,44.57,44.57,13400.0,44.72,44.79,44.57,44.57,13400.0
2005-06-30 10:30:00,44.58,44.87,44.57,44.81,11600.0,44.58,44.87,44.57,44.81,11600.0
2005-06-30 11:00:00,44.79,45.05,44.67,45.04,10600.0,44.79,45.05,44.67,45.04,10600.0
2005-06-30 11:30:00,45.05,45.15,44.93,45.0,13300.0,45.05,45.15,44.93,45.0,13300.0
2005-06-30 12:00:00,44.97,45.12,44.9,45.02,10600.0,44.97,45.12,44.9,45.02,10600.0
2005-06-30 12:30:00,44.97,45.03,44.83,44.99,4100.0,44.97,45.03,44.83,44.99,4100.0
2005-06-30 13:00:00,44.97,45.07,44.94,44.98,4500.0,44.97,45.07,44.94,44.98,4500.0
2005-06-30 13:30:00,44.97,45.07,44.82,45.04,10800.0,44.97,45.07,44.82,45.04,10800.0
2005-06-30 14:00:00,45.05,45.1,44.82,44.93,8700.0,45.05,45.1,44.82,44.93,8700.0
2005-06-30 14:30:00,44.97,44.98,44.6,44.96,10900.0,44.97,44.98,44.6,44.96,10900.0
2005-06-30 15:00:00,44.95,45.02,44.73,44.98,10600.0,44.95,45.02,44.73,44.98,10600.0
2005-06-30 15:30:00,44.98,44.98,44.59,44.67,22900.0,44.98,44.98,44.59,44.67,22900.0
2005-07-01 09:30:00,44.71,44.8,44.22,44.37,13600.0,44.71,44.8,44.22,44.37,13600.0
2005-07-01 10:00:00,44.33,44.45,43.85,43.99,10700.0,44.33,44.45,43.85,43.99,10700.0
2005-07-01 10:30:00,43.98,44.16,43.89,43.94,8600.0,43.98,44.16,43.89,43.94,8600.0
2005-07-01 11:00:00,43.9,44.25,43.85,44.25,19200.0,43.9,44.25,43.85,44.25,19200.0
2005-07-01 11:30:00,44.25,44.42,44.15,44.2,9500.0,44.25,44.42,44.15,44.2,9500.0
2005-07-01 12:00:00,44.15,44.15,44.03,44.12,4000.0,44.15,44.15,44.03,44.12,4000.0
2005-07-01 12:30:00,44.07,44.13,44.06,44.06,4600.0,44.07,44.13,44.06,44.06,4600.0
2005-07-01 13:00:00,44.05,44.31,44.05,44.16,7300.0,44.05,44.31,44.05,44.16,7300.0
2005-07-01 13:30:00,44.13,44.17,44.08,44.17,3500.0,44.13,44.17,44.08,44.17,3500.0
2005-07-01 14:00:00,44.17,44.5,44.17,44.5,8100.0,44.17,44.5,44.17,44.5,8100.0
2005-07-01 14:30:00,44.45,44.71,44.45,44.55,5400.0,44.45,44.71,44.45,44.55,5400.0
2005-07-01 15:00:00,44.54,44.57,44.18,44.26,15000.0,44.54,44.57,44.18,44.26,15000.0
2005-07-01 15:30:00,44.32,44.38,44.26,44.32,14000.0,44.32,44.38,44.26,44.32,14000.0
2005-07-05 09:30:00,44.56,44.56,44.06,44.26,32400.0,44.56,44.56,44.06,44.26,32400.0
2005-07-05 10:00:00,44.26,44.48,44.2,44.42,22500.0,44.26,44.48,44.2,44.42,22500.0
2005-07-05 10:30:00,44.4,45.13,44.29,44.88,33200.0,44.4,45.13,44.29,44.88,33200.0
2005-07-05 11:00:00,44.94,45.47,44.88,45.46,31100.0,44.94,45.47,44.88,45.46,31100.0
2005-07-05 11:30:00,45.42,45.47,45.02,45.05,25900.0,45.42,45.47,45.02,45.05,25900.0
2005-07-05 12:00:00,45.09,45.21,44.97,45.15,19900.0,45.09,45.21,44.97,45.15,19900.0
2005-07-05 12:30:00,45.06,45.45,45.06,45.34,10000.0,45.06,45.45,45.06,45.34,10000.0
2005-07-05 13:00:00,45.42,45.46,45.22,45.22,9700.0,45.42,45.46,45.22,45.22,9700.0
2005-07-05 13:30:00,45.26,45.32,45.05,45.06,14200.0,45.26,45.32,45.05,45.06,14200.0
2005-07-05 14:00:00,45.1,45.21,44.96,45.02,11700.0,45.1,45.21,44.96,45.02,11700.0
2005-07-05 14:30:00,45.0,45.17,44.95,45.0,10800.0,45.0,45.17,44.95,45.0,10800.0
2005-07-05 15:00:00,45.07,45.12,44.79,44.99,7400.0,45.07,45.12,44.79,44.99,7400.0
2005-07-05 15:30:00,45.02,45.21,44.86,45.13,36900.0,45.02,45.21,44.86,45.13,36900.0
2005-07-06 09:30:00,45.23,45.23,44.55,44.69,23400.0,45.23,45.23,44.55,44.69,23400.0
2005-07-06 10:00:00,44.72,45.0,44.3,44.59,33800.0,44.72,45.0,44.3,44.59,33800.0
2005-07-06 10:30:00,44.53,44.79,44.25,44.69,15500.0,44.53,44.79,44.25,44.69,15500.0
2005-07-06 11:00:00,44.68,45.06,44.67,44.88,29600.0,44.68,45.06,44.67,44.88,29600.0
2005-07-06 11:30:00,44.88,45.08,44.8,44.82,30800.0,44.88,45.08,44.8,44.82,30800.0
2005-07-06 12:00:00,44.82,44.84,44.56,44.57,10200.0,44.82,44.84,44.56,44.57,10200.0
2005-07-06 12:30:00,44.55,44.72,44.33,44.71,8200.0,44.55,44.72,44.33,44.71,8200.0
2005-07-06 13:00:00,44.74,44.8,44.74,44.8,16500.0,44.74,44.8,44.74,44.8,16500.0
2005-07-06 13:30:00,44.82,44.85,44.64,44.73,17500.0,44.82,44.85,44.64,44.73,17500.0
2005-07-06 14:00:00,44.78,44.87,44.53,44.59,12100.0,44.78,44.87,44.53,44.59,12100.0
2005-07-06 14:30:00,44.54,44.54,44.34,44.36,11400.0,44.54,44.54,44.34,44.36,11400.0
2005-07-06 15:00:00,44.38,44.47,44.33,44.47,8700.0,44.38,44.47,44.33,44.47,8700.0
2005-07-06 15:30:00,44.45,44.64,44.44,44.6,20300.0,44.45,44.64,44.44,44.6,20300.0
2005-07-07 09:30:00,43.99,44.21,43.58,43.96,63800.0,43.99,44.21,43.58,43.96,63800.0
2005-07-07 10:00:00,43.84,44.5,43.81,44.05,37700.0,43.84,44.5,43.81,44.05,37700.0
2005-07-07 10:30:00,44.0,44.14,43.66,43.82,23300.0,44.0,44.14,43.66,43.82,23300.0
2005-07-07 11:00:00,43.82,44.0,43.81,43.9,22000.0,43.82,44.0,43.81,43.9,22000.0
2005-07-07 11:30:00,43.9,43.97,43.76,43.94,13600.0,43.9,43.97,43.76,43.94,13600.0
2005-07-07 12:00:00,43.9,44.0,43.9,43.95,18900.0,43.9,44.0,43.9,43.95,18900.0
2005-07-07 12:30:00,43.95,43.99,43.77,43.88,5600.0,43.95,43.99,43.77,43.88,5600.0
2005-07-07 13:00:00,43.89,43.95,43.87,43.94,7900.0,43.89,43.95,43.87,43.94,7900.0
2005-07-07 13:30:00,43.95,44.24,43.95,44.13,46800.0,43.95,44.24,43.95,44.13,46800.0
2005-07-07 14:00:00,44.16,44.2,43.99,44.06,11900.0,44.16,44.2,43.99,44.06,11900.0
2005-07-07 14:30:00,43.96,44.08,43.8,43.99,16900.0,43.96,44.08,43.8,43.99,16900.0
2005-07-07 15:00:00,44.04,44.04,43.78,43.92,16700.0,44.04,44.04,43.78,43.92,16700.0
2005-07-07 15:30:00,43.95,44.36,43.91,44.19,28600.0,43.95,44.36,43.91,44.19,28600.0
2005-07-08 09:30:00,44.42,45.4,44.2,45.34,49600.0,44.42,45.4,44.2,45.34,49600.0
2005-07-08 10:00:00,45.19,45.19,44.71,45.0,25800.0,45.19,45.19,44.71,45.0,25800.0
2005-07-08 10:30:00,44.99,45.17,44.99,45.1,42900.0,44.99,45.17,44.99,45.1,42900.0
2005-07-08 11:00:00,45.01,45.06,44.85,44.98,17700.0,45.01,45.06,44.85,44.98,17700.0
2005-07-08 11:30:00,44.98,45.05,44.97,45.05,17400.0,44.98,45.05,44.97,45.05,17400.0
2005-07-08 12:00:00,45.06,45.12,44.99,45.06,13100.0,45.06,45.12,44.99,45.06,13100.0
2005-07-08 12:30:00,45.06,45.1,44.99,45.09,9000.0,45.06,45.1,44.99,45.09,9000.0
2005-07-08 13:00:00,45.09,45.1,45.0,45.06,9700.0,45.09,45.1,45.0,45.06,9700.0
2005-07-08 13:30:00,45.02,45.1,45.01,45.05,8100.0,45.02,45.1,45.01,45.05,8100.0
2005-07-08 14:00:00,45.09,45.15,45.04,45.11,8700.0,45.09,45.15,45.04,45.11,8700.0
2005-07-08 14:30:00,45.11,45.15,45.03,45.15,14100.0,45.11,45.15,45.03,45.15,14100.0
2005-07-08 15:00:00,45.09,45.15,44.85,44.97,29600.0,45.09,45.15,44.85,44.97,29600.0
2005-07-08 15:30:00,44.97,45.1,44.88,45.02,33600.0,44.97,45.1,44.88,45.02,33600.0
2005-07-11 09:30:00,45.0,46.48,45.0,46.35,76200.0,45.0,46.48,45.0,46.35,76200.0
2005-07-11 10:00:00,46.28,46.81,46.25,46.64,47800.0,46.28,46.81,46.25,46.64,47800.0
2005-07-11 10:30:00,46.62,47.4,46.49,47.34,83300.0,46.62,47.4,46.49,47.34,83300.0
2005-07-11 11:00:00,47.33,47.33,46.91,47.26,38500.0,47.33,47.33,46.91,47.26,38500.0
2005-07-11 11:30:00,47.26,47.5,47.12,47.34,37900.0,47.26,47.5,47.12,47.34,37900.0
2005-07-11 12:00:00,47.31,47.37,46.8,47.0,17900.0,47.31,47.37,46.8,47.0,17900.0
2005-07-11 12:30:00,46.99,47.14,46.79,47.14,13100.0,46.99,47.14,46.79,47.14,13100.0
2005-07-11 13:00:00,47.1,47.15,46.81,47.15,12700.0,47.1,47.15,46.81,47.15,12700.0
2005-07-11 13:30:00,47.2,47.23,47.1,47.1,5600.0,47.2,47.23,47.1,47.1,5600.0
2005-07-11 14:00:00,47.1,47.35,47.07,47.15,15000.0,47.1,47.35,47.07,47.15,15000.0
2005-07-11 14:30:00,47.15,47.31,47.15,47.27,18100.0,47.15,47.31,47.15,47.27,18100.0
2005-07-11 15:00:00,47.27,47.37,47.12,47.23,24800.0,47.27,47.37,47.12,47.23,24800.0
2005-07-11 15:30:00,47.23,47.57,47.23,47.54,54300.0,47.23,47.57,47.23,47.54,54300.0
2005-07-12 09:30:00,47.55,47.62,47.22,47.51,14800.0,47.55,47.62,47.22,47.51,14800.0
2005-07-12 10:00:00,47.49,47.65,47.25,47.55,16000.0,47.49,47.65,47.25,47.55,16000.0
2005-07-12 10:30:00,47.65,48.09,47.63,47.96,43700.0,47.65,48.09,47.63,47.96,43700.0
2005-07-12 11:00:00,47.95,47.96,47.72,47.89,15800.0,47.95,47.96,47.72,47.89,15800.0
2005-07-12 11:30:00,47.89,48.0,47.62,47.69,8100.0,47.89,48.0,47.62,47.69,8100.0
2005-07-12 12:00:00,47.72,47.72,47.63,47.64,3500.0,47.72,47.72,47.63,47.64,3500.0
2005-07-12 12:30:00,47.63,47.64,47.36,47.54,12300.0,47.63,47.64,47.36,47.54,12300.0
2005-07-12 13:00:00,47.47,48.08,47.47,48.08,9400.0,47.47,48.08,47.47,48.08,9400.0
2005-07-12 13:30:00,48.06,48.09,47.96,48.07,13200.0,48.06,48.09,47.96,48.07,13200.0
2005-07-12 14:00:00,48.1,48.27,48.07,48.12,22900.0,48.1,48.27,48.07,48.12,22900.0
2005-07-12 14:30:00,48.19,48.28,48.13,48.24,8500.0,48.19,48.28,48.13,48.24,8500.0
2005-07-12 15:00:00,48.21,48.28,48.09,48.19,11300.0,48.21,48.28,48.09,48.19,11300.0
2005-07-12 15:30:00,48.15,48.15,47.72,47.91,20800.0,48.15,48.15,47.72,47.91,20800.0
2005-07-13 09:30:00,47.96,47.98,47.65,47.8,14600.0,47.96,47.98,47.65,47.8,14600.0
2005-07-13 10:00:00,47.71,48.28,47.71,47.74,21100.0,47.71,48.28,47.71,47.74,21100.0
2005-07-13 10:30:00,47.74,47.83,47.65,47.68,6700.0,47.74,47.83,47.65,47.68,6700.0
2005-07-13 11:00:00,47.71,48.16,47.69,48.13,5700.0,47.71,48.16,47.69,48.13,5700.0
2005-07-13 11:30:00,48.09,48.09,47.78,47.81,5500.0,48.09,48.09,47.78,47.81,5500.0
2005-07-13 12:00:00,47.82,48.13,47.8,48.06,3400.0,47.82,48.13,47.8,48.06,3400.0
2005-07-13 12:30:00,48.06,48.06,47.82,47.92,3900.0,48.06,48.06,47.82,47.92,3900.0
2005-07-13 13:00:00,47.93,47.95,47.75,47.77,15400.0,47.93,47.95,47.75,47.77,15400.0
2005-07-13 13:30:00,47.77,47.77,47.4,47.48,29700.0,47.77,47.77,47.4,47.48,29700.0
2005-07-13 14:00:00,47.5,47.54,47.3,47.35,14600.0,47.5,47.54,47.3,47.35,14600.0
2005-07-13 14:30:00,47.3,47.55,47.3,47.39,10500.0,47.3,47.55,47.3,47.39,10500.0
2005-07-13 15:00:00,47.33,47.36,47.21,47.23,7600.0,47.33,47.36,47.21,47.23,7600.0
2005-07-13 15:30:00,47.31,47.42,47.2,47.25,19800.0,47.31,47.42,47.2,47.25,19800.0
2005-07-14 09:30:00,47.5,47.87,47.4,47.4,69300.0,47.5,47.87,47.4,47.4,69300.0
2005-07-14 10:00:00,47.44,47.49,47.2,47.43,41600.0,47.44,47.49,47.2,47.43,41600.0
2005-07-14 10:30:00,47.44,47.5,47.25,47.28,62300.0,47.44,47.5,47.25,47.28,62300.0
2005-07-14 11:00:00,47.31,47.34,46.88,47.09,39600.0,47.31,47.34,46.88,47.09,39600.0
2005-07-14 11:30:00,47.1,47.2,46.6,46.74,21300.0,47.1,47.2,46.6,46.74,21300.0
2005-07-14 12:00:00,46.79,47.0,46.53,46.58,21400.0,46.79,47.0,46.53,46.58,21400.0
2005-07-14 12:30:00,46.58,46.73,46.5,46.55,16800.0,46.58,46.73,46.5,46.55,16800.0
2005-07-14 13:00:00,46.52,46.55,46.02,46.21,26600.0,46.52,46.55,46.02,46.21,26600.0
2005-07-14 13:30:00,46.29,46.4,46.04,46.04,18600.0,46.29,46.4,46.04,46.04,18600.0
2005-07-14 14:00:00,46.12,46.19,46.02,46.02,10000.0,46.12,46.19,46.02,46.02,10000.0
2005-07-14 14:30:00,46.03,46.22,45.89,45.89,12200.0,46.03,46.22,45.89,45.89,12200.0
2005-07-14 15:00:00,45.86,46.18,45.69,46.08,29600.0,45.86,46.18,45.69,46.08,29600.0
2005-07-14 15:30:00,46.11,46.26,46.05,46.17,31600.0,46.11,46.26,46.05,46.17,31600.0
2005-07-15 09:30:00,50.0,51.09,49.42,50.0,310300.0,50.0,51.09,49.42,50.0,310300.0
2005-07-15 10:00:00,49.9,51.5,49.9,51.5,171000.0,49.9,51.5,49.9,51.5,171000.0
2005-07-15 10:30:00,51.5,52.48,51.25,51.5,232600.0,51.5,52.48,51.25,51.5,232600.0
2005-07-15 11:00:00,51.5,51.72,51.08,51.17,107800.0,51.5,51.72,51.08,51.17,107800.0
2005-07-15 11:30:00,51.19,51.19,50.54,50.88,124900.0,51.19,51.19,50.54,50.88,124900.0
2005-07-15 12:00:00,50.88,51.0,50.54,51.0,91600.0,50.88,51.0,50.54,51.0,91600.0
2005-07-15 12:30:00,51.0,51.23,50.82,50.99,79000.0,51.0,51.23,50.82,50.99,79000.0
2005-07-15 13:00:00,50.97,51.13,50.73,51.06,54500.0,50.97,51.13,50.73,51.06,54500.0
2005-07-15 13:30:00,51.06,51.16,50.94,51.09,65500.0,51.06,51.16,50.94,51.09,65500.0
2005-07-15 14:00:00,51.08,51.19,51.03,51.1,82700.0,51.08,51.19,51.03,51.1,82700.0
2005-07-15 14:30:00,51.12,51.13,50.97,51.09,78500.0,51.12,51.13,50.97,51.09,78500.0
2005-07-15 15:00:00,51.12,51.54,50.41,50.41,184600.0,51.12,51.54,50.41,50.41,184600.0
2005-07-15 15:30:00,50.44,50.6,50.08,50.26,174100.0,50.44,50.6,50.08,50.26,174100.0
2005-07-18 09:30:00,49.35,50.13,49.02,49.62,123600.0,49.35,50.13,49.02,49.62,123600.0
2005-07-18 10:00:00,49.63,50.49,49.63,50.36,61800.0,49.63,50.49,49.63,50.36,61800.0
2005-07-18 10:30:00,50.39,50.57,50.01,50.15,69500.0,50.39,50.57,50.01,50.15,69500.0
2005-07-18 11:00:00,50.15,50.2,50.01,50.02,42300.0,50.15,50.2,50.01,50.02,42300.0
2005-07-18 11:30:00,50.01,50.02,49.57,49.58,34700.0,50.01,50.02,49.57,49.58,34700.0
2005-07-18 12:00:00,49.58,49.85,49.46,49.82,26300.0,49.58,49.85,49.46,49.82,26300.0
2005-07-18 12:30:00,49.87,49.87,49.71,49.73,12400.0,49.87,49.87,49.71,49.73,12400.0
2005-07-18 13:00:00,49.71,49.82,49.49,49.5,32500.0,49.71,49.82,49.49,49.5,32500.0
2005-07-18 13:30:00,49.5,49.7,49.5,49.64,36800.0,49.5,49.7,49.5,49.64,36800.0
2005-07-18 14:00:00,49.67,49.82,49.6,49.81,22100.0,49.67,49.82,49.6,49.81,22100.0
2005-07-18 14:30:00,49.81,50.0,49.8,49.88,41000.0,49.81,50.0,49.8,49.88,41000.0
2005-07-18 15:00:00,49.87,49.9,49.67,49.9,50000.0,49.87,49.9,49.67,49.9,50000.0
2005-07-18 15:30:00,49.91,49.92,49.72,49.75,59700.0,49.91,49.92,49.72,49.75,59700.0
2005-07-19 09:30:00,50.0,50.68,49.9,50.68,52900.0,50.0,50.68,49.9,50.68,52900.0
2005-07-19 10:00:00,50.68,51.35,50.51,51.22,45800.0,50.68,51.35,50.51,51.22,45800.0
2005-07-19 10:30:00,51.26,51.39,50.97,51.3,26700.0,51.26,51.39,50.97,51.3,26700.0
2005-07-19 11:00:00,51.33,51.33,50.84,51.05,18500.0,51.33,51.33,50.84,51.05,18500.0
2005-07-19 11:30:00,51.06,51.4,51.01,51.35,23000.0,51.06,51.4,51.01,51.35,23000.0
2005-07-19 12:00:00,51.32,51.35,51.11,51.11,10500.0,51.32,51.35,51.11,51.11,10500.0
2005-07-19 12:30:00,51.12,51.17,51.01,51.17,29000.0,51.12,51.17,51.01,51.17,29000.0
2005-07-19 13:00:00,51.17,51.2,50.97,51.02,39100.0,51.17,51.2,50.97,51.02,39100.0
2005-07-19 13:30:00,51.02,51.09,50.9,51.09,15700.0,51.02,51.09,50.9,51.09,15700.0
2005-07-19 14:00:00,51.1,51.2,51.0,51.05,28300.0,51.1,51.2,51.0,51.05,28300.0
2005-07-19 14:30:00,51.07,51.1,51.0,51.01,19800.0,51.07,51.1,51.0,51.01,19800.0
2005-07-19 15:00:00,51.01,51.27,51.0,51.27,20600.0,51.01,51.27,51.0,51.27,20600.0
2005-07-19 15:30:00,51.32,51.56,51.32,51.55,29300.0,51.32,51.56,51.32,51.55,29300.0
2005-07-20 09:30:00,51.31,51.36,50.58,50.66,22700.0,51.31,51.36,50.58,50.66,22700.0
2005-07-20 10:00:00,50.67,50.82,50.55,50.76,27200.0,50.67,50.82,50.55,50.76,27200.0
2005-07-20 10:30:00,50.71,51.08,50.71,50.9,15700.0,50.71,51.08,50.71,50.9,15700.0
2005-07-20 11:00:00,50.95,51.11,50.75,51.05,12800.0,50.95,51.11,50.75,51.05,12800.0
2005-07-20 11:30:00,51.01,51.29,51.01,51.08,4900.0,51.01,51.29,51.01,51.08,4900.0
2005-07-20 12:00:00,51.1,51.16,51.01,51.06,4700.0,51.1,51.16,51.01,51.06,4700.0
2005-07-20 12:30:00,51.06,51.06,51.01,51.02,4600.0,51.06,51.06,51.01,51.02,4600.0
2005-07-20 13:00:00,51.01,51.2,51.01,51.1,4400.0,51.01,51.2,51.01,51.1,4400.0
2005-07-20 13:30:00,51.13,51.37,51.1,51.37,7200.0,51.13,51.37,51.1,51.37,7200.0
2005-07-20 14:00:00,51.41,51.5,51.25,51.25,13400.0,51.41,51.5,51.25,51.25,13400.0
2005-07-20 14:30:00,51.25,51.25,50.87,50.9,23100.0,51.25,51.25,50.87,50.9,23100.0
2005-07-20 15:00:00,50.9,51.07,50.81,50.91,19200.0,50.9,51.07,50.81,50.91,19200.0
2005-07-20 15:30:00,50.96,51.09,50.78,50.91,31100.0,50.96,51.09,50.78,50.91,31100.0
2005-07-21 09:30:00,50.9,51.05,50.7,50.76,23900.0,50.9,51.05,50.7,50.76,23900.0
2005-07-21 10:00:00,50.83,50.99,50.5,50.56,15700.0,50.83,50.99,50.5,50.56,15700.0
2005-07-21 10:30:00,50.56,50.63,50.5,50.52,8800.0,50.56,50.63,50.5,50.52,8800.0
2005-07-21 11:00:00,50.51,50.63,50.5,50.55,4700.0,50.51,50.63,50.5,50.55,4700.0
2005-07-21 11:30:00,50.51,50.79,50.45,50.47,18400.0,50.51,50.79,50.45,50.47,18400.0
2005-07-21 12:00:00,50.47,50.68,50.4,50.59,16300.0,50.47,50.68,50.4,50.59,16300.0
2005-07-21 12:30:00,50.54,50.9,50.54,50.84,36800.0,50.54,50.9,50.54,50.84,36800.0
2005-07-21 13:00:00,50.82,50.93,50.49,50.77,17200.0,50.82,50.93,50.49,50.77,17200.0
2005-07-21 13:30:00,50.74,50.78,50.61,50.68,11100.0,50.74,50.78,50.61,50.68,11100.0
2005-07-21 14:00:00,50.68,50.72,50.45,50.46,11800.0,50.68,50.72,50.45,50.46,11800.0
2005-07-21 14:30:00,50.46,50.72,50.41,50.57,20300.0,50.46,50.72,50.41,50.57,20300.0
2005-07-21 15:00:00,50.53,50.64,50.29,50.3,9400.0,50.53,50.64,50.29,50.3,9400.0
2005-07-21 15:30:00,50.31,50.34,49.79,49.81,26200.0,50.31,50.34,49.79,49.81,26200.0
2005-07-22 09:30:00,49.83,51.19,49.78,50.61,26900.0,49.83,51.19,49.78,50.61,26900.0
2005-07-22 10:00:00,50.55,50.71,49.95,49.95,23900.0,50.55,50.71,49.95,49.95,23900.0
2005-07-22 10:30:00,49.95,50.01,49.78,49.89,15400.0,49.95,50.01,49.78,49.89,15400.0
2005-07-22 11:00:00,49.9,50.41,49.89,50.23,12800.0,49.9,50.41,49.89,50.23,12800.0
2005-07-22 11:30:00,50.18,50.43,50.17,50.43,6200.0,50.18,50.43,50.17,50.43,6200.0
2005-07-22 12:00:00,50.35,50.65,50.33,50.49,12200.0,50.35,50.65,50.33,50.49,12200.0
2005-07-22 12:30:00,50.49,50.51,50.14,50.17,11100.0,50.49,50.51,50.14,50.17,11100.0
2005-07-22 13:00:00,50.18,50.52,50.17,50.5,5900.0,50.18,50.52,50.17,50.5,5900.0
2005-07-22 13:30:00,50.47,50.55,50.26,50.28,17200.0,50.47,50.55,50.26,50.28,17200.0
2005-07-22 14:00:00,50.3,50.44,50.27,50.33,7800.0,50.3,50.44,50.27,50.33,7800.0
2005-07-22 14:30:00,50.33,50.74,50.27,50.71,7300.0,50.33,50.74,50.27,50.71,7300.0
2005-07-22 15:00:00,50.76,50.76,50.38,50.56,26200.0,50.76,50.76,50.38,50.56,26200.0
2005-07-22 15:30:00,50.58,51.18,50.53,51.07,29700.0,50.58,51.18,50.53,51.07,29700.0
2005-07-25 09:30:00,51.2,51.98,51.2,51.72,28600.0,51.2,51.98,51.2,51.72,28600.0
2005-07-25 10:00:00,51.72,51.85,51.28,51.85,33100.0,51.72,51.85,51.28,51.85,33100.0
2005-07-25 10:30:00,51.78,52.32,51.72,52.32,39800.0,51.78,52.32,51.72,52.32,39800.0
2005-07-25 11:00:00,52.23,52.39,52.21,52.27,22100.0,52.23,52.39,52.21,52.27,22100.0
2005-07-25 11:30:00,52.27,52.37,52.16,52.26,25200.0,52.27,52.37,52.16,52.26,25200.0
2005-07-25 12:00:00,52.26,52.36,52.25,52.25,17000.0,52.26,52.36,52.25,52.25,17000.0
2005-07-25 12:30:00,52.23,52.4,52.08,52.35,15100.0,52.23,52.4,52.08,52.35,15100.0
2005-07-25 13:00:00,52.34,52.93,52.34,52.93,42100.0,52.34,52.93,52.34,52.93,42100.0
2005-07-25 13:30:00,52.93,52.93,52.49,52.52,29400.0,52.93,52.93,52.49,52.52,29400.0
2005-07-25 14:00:00,52.52,52.82,52.52,52.65,15000.0,52.52,52.82,52.52,52.65,15000.0
2005-07-25 14:30:00,52.66,52.97,52.49,52.65,46100.0,52.66,52.97,52.49,52.65,46100.0
2005-07-25 15:00:00,52.68,52.81,52.6,52.72,32200.0,52.68,52.81,52.6,52.72,32200.0
2005-07-25 15:30:00,52.72,52.87,52.56,52.6,42800.0,52.72,52.87,52.56,52.6,42800.0
2005-07-26 09:30:00,52.7,52.75,52.23,52.4,17000.0,52.7,52.75,52.23,52.4,17000.0
2005-07-26 10:00:00,52.34,52.92,52.34,52.51,12900.0,52.34,52.92,52.34,52.51,12900.0
2005-07-26 10:30:00,52.56,52.65,52.28,52.28,19400.0,52.56,52.65,52.28,52.28,19400.0
2005-07-26 11:00:00,52.31,52.43,52.15,52.23,17300.0,52.31,52.43,52.15,52.23,17300.0
2005-07-26 11:30:00,52.26,52.45,52.23,52.34,11200.0,52.26,52.45,52.23,52.34,11200.0
2005-07-26 12:00:00,52.36,52.44,52.23,52.3,10400.0,52.36,52.44,52.23,52.3,10400.0
2005-07-26 12:30:00,52.3,52.66,52.3,52.52,12200.0,52.3,52.66,52.3,52.52,12200.0
2005-07-26 13:00:00,52.51,52.74,52.39,52.55,9100.0,52.51,52.74,52.39,52.55,9100.0
2005-07-26 13:30:00,52.55,52.9,52.47,52.62,27600.0,52.55,52.9,52.47,52.62,27600.0
2005-07-26 14:00:00,52.62,52.65,52.35,52.6,14900.0,52.62,52.65,52.35,52.6,14900.0
2005-07-26 14:30:00,52.54,52.55,52.36,52.48,8800.0,52.54,52.55,52.36,52.48,8800.0
2005-07-26 15:00:00,52.44,52.55,52.36,52.4,12000.0,52.44,52.55,52.36,52.4,12000.0
2005-07-26 15:30:00,52.37,52.48,52.35,52.42,27200.0,52.37,52.48,52.35,52.42,27200.0
2005-07-27 09:30:00,53.27,53.9,52.43,53.02,160800.0,53.27,53.9,52.43,53.02,160800.0
2005-07-27 10:00:00,53.06,53.28,52.63,53.0,82300.0,53.06,53.28,52.63,53.0,82300.0
2005-07-27 10:30:00,53.0,53.03,52.01,52.45,65000.0,53.0,53.03,52.01,52.45,65000.0
2005-07-27 11:00:00,52.45,52.5,52.06,52.11,22900.0,52.45,52.5,52.06,52.11,22900.0
2005-07-27 11:30:00,52.09,52.36,52.08,52.34,11000.0,52.09,52.36,52.08,52.34,11000.0
2005-07-27 12:00:00,52.38,52.5,52.29,52.47,27900.0,52.38,52.5,52.29,52.47,27900.0
2005-07-27 12:30:00,52.48,52.48,52.17,52.25,11600.0,52.48,52.48,52.17,52.25,11600.0
2005-07-27 13:00:00,52.25,52.35,52.11,52.12,20800.0,52.25,52.35,52.11,52.12,20800.0
2005-07-27 13:30:00,52.12,52.19,51.86,51.96,78900.0,52.12,52.19,51.86,51.96,78900.0
2005-07-27 14:00:00,51.96,52.35,51.85,52.29,79500.0,51.96,52.35,51.85,52.29,79500.0
2005-07-27 14:30:00,52.29,52.32,52.05,52.14,42700.0,52.29,52.32,52.05,52.14,42700.0
2005-07-27 15:00:00,52.12,52.16,51.98,52.03,30300.0,52.12,52.16,51.98,52.03,30300.0
2005-07-27 15:30:00,52.03,52.32,51.97,52.32,26900.0,52.03,52.32,51.97,52.32,26900.0
2005-07-28 09:30:00,52.68,52.89,52.55,52.65,28500.0,52.68,52.89,52.55,52.65,28500.0
2005-07-28 10:00:00,52.59,52.59,51.45,51.56,42200.0,52.59,52.59,51.45,51.56,42200.0
2005-07-28 10:30:00,51.56,51.72,51.31,51.43,29700.0,51.56,51.72,51.31,51.43,29700.0
2005-07-28 11:00:00,51.4,51.72,51.4,51.72,23600.0,51.4,51.72,51.4,51.72,23600.0
2005-07-28 11:30:00,51.78,51.87,51.55,51.64,34800.0,51.78,51.87,51.55,51.64,34800.0
2005-07-28 12:00:00,51.56,51.62,51.4,51.49,10600.0,51.56,51.62,51.4,51.49,10600.0
2005-07-28 12:30:00,51.51,51.54,51.44,51.44,9800.0,51.51,51.54,51.44,51.44,9800.0
2005-07-28 13:00:00,51.47,51.58,51.45,51.58,19400.0,51.47,51.58,51.45,51.58,19400.0
2005-07-28 13:30:00,51.58,51.62,51.3,51.34,11300.0,51.58,51.62,51.3,51.34,11300.0
2005-07-28 14:00:00,51.34,51.45,51.27,51.45,20500.0,51.34,51.45,51.27,51.45,20500.0
2005-07-28 14:30:00,51.45,51.7,51.35,51.5,12000.0,51.45,51.7,51.35,51.5,12000.0
2005-07-28 15:00:00,51.48,51.5,51.35,51.43,28000.0,51.48,51.5,51.35,51.43,28000.0
2005-07-28 15:30:00,51.46,51.51,51.38,51.46,47400.0,51.46,51.51,51.38,51.46,47400.0
2005-07-29 09:30:00,50.86,50.88,50.05,50.3,97000.0,50.86,50.88,50.05,50.3,97000.0
2005-07-29 10:00:00,50.3,50.34,49.01,49.07,91100.0,50.3,50.34,49.01,49.07,91100.0
2005-07-29 10:30:00,49.1,49.22,47.76,48.61,116400.0,49.1,49.22,47.76,48.61,116400.0
2005-07-29 11:00:00,48.58,49.61,48.56,49.17,44700.0,48.58,49.61,48.56,49.17,44700.0
2005-07-29 11:30:00,49.04,49.4,49.04,49.16,36400.0,49.04,49.4,49.04,49.16,36400.0
2005-07-29 12:00:00,49.2,49.22,48.05,48.16,81900.0,49.2,49.22,48.05,48.16,81900.0
2005-07-29 12:30:00,48.17,48.56,47.51,48.16,59600.0,48.17,48.56,47.51,48.16,59600.0
2005-07-29 13:00:00,48.15,48.81,48.0,48.73,24100.0,48.15,48.81,48.0,48.73,24100.0
2005-07-29 13:30:00,48.82,48.86,48.54,48.54,25100.0,48.82,48.86,48.54,48.54,25100.0
2005-07-29 14:00:00,48.54,49.09,48.5,48.93,41500.0,48.54,49.09,48.5,48.93,41500.0
2005-07-29 14:30:00,48.95,49.01,48.39,48.55,21300.0,48.95,49.01,48.39,48.55,21300.0
2005-07-29 15:00:00,48.55,48.93,48.5,48.58,36200.0,48.55,48.93,48.5,48.58,36200.0
2005-07-29 15:30:00,48.58,48.92,48.05,48.45,48500.0,48.58,48.92,48.05,48.45,48500.0
2005-08-01 09:30:00,48.95,50.0,48.7,49.94,60300.0,48.95,50.0,48.7,49.94,60300.0
2005-08-01 10:00:00,49.94,50.2,49.91,50.03,66600.0,49.94,50.2,49.91,50.03,66600.0
2005-08-01 10:30:00,50.02,50.55,50.0,50.23,62600.0,50.02,50.55,50.0,50.23,62600.0
2005-08-01 11:00:00,50.23,50.29,49.75,50.2,22600.0,50.23,50.29,49.75,50.2,22600.0
2005-08-01 11:30:00,50.22,50.36,50.21,50.33,20000.0,50.22,50.36,50.21,50.33,20000.0
2005-08-01 12:00:00,50.33,50.41,50.15,50.25,24600.0,50.33,50.41,50.15,50.25,24600.0
2005-08-01 12:30:00,50.24,50.28,50.14,50.19,12600.0,50.24,50.28,50.14,50.19,12600.0
2005-08-01 13:00:00,50.19,50.24,50.04,50.08,20900.0,50.19,50.24,50.04,50.08,20900.0
2005-08-01 13:30:00,50.03,50.25,50.03,50.18,19600.0,50.03,50.25,50.03,50.18,19600.0
2005-08-01 14:00:00,50.23,50.75,50.19,50.27,105800.0,50.23,50.75,50.19,50.27,105800.0
2005-08-01 14:30:00,50.28,50.41,50.25,50.4,32200.0,50.28,50.41,50.25,50.4,32200.0
2005-08-01 15:00:00,50.44,50.5,50.3,50.33,46000.0,50.44,50.5,50.3,50.33,46000.0
2005-08-01 15:30:00,50.33,50.43,50.23,50.29,50100.0,50.33,50.43,50.23,50.29,50100.0
2005-08-02 09:30:00,50.2,50.98,50.2,50.98,54800.0,50.2,50.98,50.2,50.98,54800.0
2005-08-02 10:00:00,50.97,51.2,50.9,51.02,40800.0,50.97,51.2,50.9,51.02,40800.0
2005-08-02 10:30:00,51.03,51.26,50.79,50.79,31700.0,51.03,51.26,50.79,50.79,31700.0
2005-08-02 11:00:00,50.79,50.79,50.26,50.55,23900.0,50.79,50.79,50.26,50.55,23900.0
2005-08-02 11:30:00,50.66,51.24,50.66,51.19,18700.0,50.66,51.24,50.66,51.19,18700.0
2005-08-02 12:00:00,51.19,51.19,50.78,50.82,19200.0,51.19,51.19,50.78,50.82,19200.0
2005-08-02 12:30:00,50.77,51.15,50.75,51.15,15500.0,50.77,51.15,50.75,51.15,15500.0
2005-08-02 13:00:00,51.15,51.35,51.03,51.35,8200.0,51.15,51.35,51.03,51.35,8200.0
2005-08-02 13:30:00,51.34,51.37,51.07,51.13,29200.0,51.34,51.37,51.07,51.13,29200.0
2005-08-02 14:00:00,51.13,51.25,51.06,51.15,33100.0,51.13,51.25,51.06,51.15,33100.0
2005-08-02 14:30:00,51.15,51.26,51.06,51.21,18500.0,51.15,51.26,51.06,51.21,18500.0
2005-08-02 15:00:00,51.22,51.36,51.0,51.22,38900.0,51.22,51.36,51.0,51.22,38900.0
2005-08-02 15:30:00,51.22,51.25,51.05,51.25,55300.0,51.22,51.25,51.05,51.25,55300.0
2005-08-03 09:30:00,51.25,51.9,51.0,51.7,51900.0,51.25,51.9,51.0,51.7,51900.0
2005-08-03 10:00:00,51.64,52.15,51.61,52.11,64300.0,51.64,52.15,51.61,52.11,64300.0
2005-08-03 10:30:00,52.07,52.1,51.92,51.94,27600.0,52.07,52.1,51.92,51.94,27600.0
2005-08-03 11:00:00,51.97,52.03,51.78,51.84,19300.0,51.97,52.03,51.78,51.84,19300.0
2005-08-03 11:30:00,51.78,51.79,51.5,51.63,9600.0,51.78,51.79,51.5,51.63,9600.0
2005-08-03 12:00:00,51.61,51.7,51.54,51.7,10200.0,51.61,51.7,51.54,51.7,10200.0
2005-08-03 12:30:00,51.78,52.12,51.7,52.0,24000.0,51.78,52.12,51.7,52.0,24000.0
2005-08-03 13:00:00,52.0,52.04,51.81,52.04,14000.0,52.0,52.04,51.81,52.04,14000.0
2005-08-03 13:30:00,51.99,52.08,51.94,52.03,4900.0,51.99,52.08,51.94,52.03,4900.0
2005-08-03 14:00:00,52.01,52.09,51.77,51.79,8300.0,52.01,52.09,51.77,51.79,8300.0
2005-08-03 14:30:00,51.78,51.85,51.65,51.79,31600.0,51.78,51.85,51.65,51.79,31600.0
2005-08-03 15:00:00,51.87,51.89,51.67,51.73,29100.0,51.87,51.89,51.67,51.73,29100.0
2005-08-03 15:30:00,51.71,51.71,50.8,51.14,97800.0,51.71,51.71,50.8,51.14,97800.0
2005-08-04 09:30:00,51.0,51.54,50.84,51.13,22200.0,51.0,51.54,50.84,51.13,22200.0
2005-08-04 10:00:00,51.14,51.69,51.09,51.62,23900.0,51.14,51.69,51.09,51.62,23900.0
2005-08-04 10:30:00,51.62,51.94,51.55,51.8,18800.0,51.62,51.94,51.55,51.8,18800.0
2005-08-04 11:00:00,51.8,51.99,51.67,51.95,17500.0,51.8,51.99,51.67,51.95,17500.0
2005-08-04 11:30:00,51.95,51.99,51.7,51.85,26600.0,51.95,51.99,51.7,51.85,26600.0
2005-08-04 12:00:00,51.89,51.93,51.7,51.84,22700.0,51.89,51.93,51.7,51.84,22700.0
2005-08-04 12:30:00,51.84,51.84,51.71,51.75,5500.0,51.84,51.84,51.71,51.75,5500.0
2005-08-04 13:00:00,51.76,51.96,51.76,51.86,17600.0,51.76,51.96,51.76,51.86,17600.0
2005-08-04 13:30:00,51.86,51.93,51.68,51.77,20300.0,51.86,51.93,51.68,51.77,20300.0
2005-08-04 14:00:00,51.73,51.88,51.6,51.77,11200.0,51.73,51.88,51.6,51.77,11200.0
2005-08-04 14:30:00,51.72,51.96,51.62,51.79,9900.0,51.72,51.96,51.62,51.79,9900.0
2005-08-04 15:00:00,51.79,51.92,51.66,51.66,21400.0,51.79,51.92,51.66,51.66,21400.0
2005-08-04 15:30:00,51.69,51.74,51.44,51.67,39000.0,51.69,51.74,51.44,51.67,39000.0
2005-08-05 09:30:00,51.33,51.94,51.33,51.73,43400.0,51.33,51.94,51.33,51.73,43400.0
2005-08-05 10:00:00,51.74,51.92,51.49,51.62,25100.0,51.74,51.92,51.49,51.62,25100.0
2005-08-05 10:30:00,51.59,51.62,51.31,51.33,17300.0,51.59,51.62,51.31,51.33,17300.0
2005-08-05 11:00:00,51.32,51.32,50.9,51.13,17500.0,51.32,51.32,50.9,51.13,17500.0
2005-08-05 11:30:00,51.16,51.16,50.34,50.35,20300.0,51.16,51.16,50.34,50.35,20300.0
2005-08-05 12:00:00,50.31,50.68,49.71,49.86,43600.0,50.31,50.68,49.71,49.86,43600.0
2005-08-05 12:30:00,49.97,50.15,49.82,49.95,15700.0,49.97,50.15,49.82,49.95,15700.0
2005-08-05 13:00:00,49.96,50.12,49.77,49.95,40200.0,49.96,50.12,49.77,49.95,40200.0
2005-08-05 13:30:00,49.95,50.05,49.63,49.84,33000.0,49.95,50.05,49.63,49.84,33000.0
2005-08-05 14:00:00,49.84,49.92,49.6,49.6,14000.0,49.84,49.92,49.6,49.6,14000.0
2005-08-05 14:30:00,49.61,49.75,49.32,49.52,15200.0,49.61,49.75,49.32,49.52,15200.0
2005-08-05 15:00:00,49.46,49.75,49.35,49.42,47800.0,49.46,49.75,49.35,49.42,47800.0
2005-08-05 15:30:00,49.48,49.52,49.26,49.46,24800.0,49.48,49.52,49.26,49.46,24800.0
2005-08-08 09:30:00,49.71,50.21,49.63,49.75,25400.0,49.71,50.21,49.63,49.75,25400.0
2005-08-08 10:00:00,49.79,50.2,49.65,49.94,10700.0,49.79,50.2,49.65,49.94,10700.0
2005-08-08 10:30:00,49.92,50.19,49.78,50.07,16900.0,49.92,50.19,49.78,50.07,16900.0
2005-08-08 11:00:00,50.03,50.69,50.02,50.58,28800.0,50.03,50.69,50.02,50.58,28800.0
2005-08-08 11:30:00,50.63,51.08,50.49,50.85,52700.0,50.63,51.08,50.49,50.85,52700.0
2005-08-08 12:00:00,50.86,50.94,50.74,50.89,10000.0,50.86,50.94,50.74,50.89,10000.0
2005-08-08 12:30:00,50.9,51.54,50.46,51.42,66200.0,50.9,51.54,50.46,51.42,66200.0
2005-08-08 13:00:00,51.44,51.46,51.23,51.4,7500.0,51.44,51.46,51.23,51.4,7500.0
2005-08-08 13:30:00,51.38,51.39,51.21,51.21,4900.0,51.38,51.39,51.21,51.21,4900.0
2005-08-08 14:00:00,51.22,51.25,50.99,51.06,11300.0,51.22,51.25,50.99,51.06,11300.0
2005-08-08 14:30:00,51.05,51.33,50.74,51.15,27100.0,51.05,51.33,50.74,51.15,27100.0
2005-08-08 15:00:00,51.19,51.31,51.14,51.22,20700.0,51.19,51.31,51.14,51.22,20700.0
2005-08-08 15:30:00,51.23,51.35,50.96,51.19,44800.0,51.23,51.35,50.96,51.19,44800.0
2005-08-09 09:30:00,51.36,52.3,51.36,52.2,60600.0,51.36,52.3,51.36,52.2,60600.0
2005-08-09 10:00:00,52.2,52.94,52.15,52.41,85200.0,52.2,52.94,52.15,52.41,85200.0
2005-08-09 10:30:00,52.46,52.57,51.89,52.0,29400.0,52.46,52.57,51.89,52.0,29400.0
2005-08-09 11:00:00,52.0,52.01,51.96,51.99,12600.0,52.0,52.01,51.96,51.99,12600.0
2005-08-09 11:30:00,52.03,52.21,51.58,51.66,11700.0,52.03,52.21,51.58,51.66,11700.0
2005-08-09 12:00:00,51.61,51.62,51.5,51.54,17400.0,51.61,51.62,51.5,51.54,17400.0
2005-08-09 12:30:00,51.55,51.84,51.26,51.26,28800.0,51.55,51.84,51.26,51.26,28800.0
2005-08-09 13:00:00,51.25,51.25,50.65,50.91,33700.0,51.25,51.25,50.65,50.91,33700.0
2005-08-09 13:30:00,50.91,51.3,50.91,51.28,12800.0,50.91,51.3,50.91,51.28,12800.0
2005-08-09 14:00:00,51.28,51.4,51.2,51.4,5200.0,51.28,51.4,51.2,51.4,5200.0
2005-08-09 14:30:00,51.4,51.6,51.15,51.24,14800.0,51.4,51.6,51.15,51.24,14800.0
2005-08-09 15:00:00,51.19,51.29,50.08,50.67,57900.0,51.19,51.29,50.08,50.67,57900.0
2005-08-09 15:30:00,50.66,51.2,50.61,51.07,17000.0,50.66,51.2,50.61,51.07,17000.0
2005-08-10 09:30:00,51.3,52.87,51.25,52.71,53800.0,51.3,52.87,51.25,52.71,53800.0
2005-08-10 10:00:00,52.71,53.25,52.5,53.09,52100.0,52.71,53.25,52.5,53.09,52100.0
2005-08-10 10:30:00,53.06,53.17,52.53,52.65,15900.0,53.06,53.17,52.53,52.65,15900.0
2005-08-10 11:00:00,52.6,52.73,52.31,52.41,16100.0,52.6,52.73,52.31,52.41,16100.0
2005-08-10 11:30:00,52.43,52.66,52.3,52.39,13600.0,52.43,52.66,52.3,52.39,13600.0
2005-08-10 12:00:00,52.39,52.39,51.91,51.94,12200.0,52.39,52.39,51.91,51.94,12200.0
2005-08-10 12:30:00,52.02,52.02,51.04,51.7,31300.0,52.02,52.02,51.04,51.7,31300.0
2005-08-10 13:00:00,51.76,52.1,51.75,51.91,12900.0,51.76,52.1,51.75,51.91,12900.0
2005-08-10 13:30:00,51.91,51.96,51.54,51.64,5400.0,51.91,51.96,51.54,51.64,5400.0
2005-08-10 14:00:00,51.67,51.73,51.24,51.24,9000.0,51.67,51.73,51.24,51.24,9000.0
2005-08-10 14:30:00,51.35,51.54,51.22,51.53,9200.0,51.35,51.54,51.22,51.53,9200.0
2005-08-10 15:00:00,51.6,51.68,51.39,51.61,22200.0,51.6,51.68,51.39,51.61,22200.0
2005-08-10 15:30:00,51.62,52.03,51.5,51.99,44400.0,51.62,52.03,51.5,51.99,44400.0
2005-08-11 09:30:00,51.99,52.69,51.64,52.31,34000.0,51.99,52.69,51.64,52.31,34000.0
2005-08-11 10:00:00,52.44,52.71,52.37,52.58,25400.0,52.44,52.71,52.37,52.58,25400.0
2005-08-11 10:30:00,52.71,53.15,52.6,52.95,46500.0,52.71,53.15,52.6,52.95,46500.0
2005-08-11 11:00:00,53.04,53.04,52.6,52.63,14300.0,53.04,53.04,52.6,52.63,14300.0
2005-08-11 11:30:00,52.65,52.75,52.55,52.75,13800.0,52.65,52.75,52.55,52.75,13800.0
2005-08-11 12:00:00,52.75,52.75,52.05,52.1,15500.0,52.75,52.75,52.05,52.1,15500.0
2005-08-11 12:30:00,52.05,52.86,52.05,52.84,28700.0,52.05,52.86,52.05,52.84,28700.0
2005-08-11 13:00:00,52.83,52.84,52.77,52.84,9300.0,52.83,52.84,52.77,52.84,9300.0
2005-08-11 13:30:00,52.84,53.1,52.78,53.05,36400.0,52.84,53.1,52.78,53.05,36400.0
2005-08-11 14:00:00,53.05,53.25,52.67,53.09,50300.0,53.05,53.25,52.67,53.09,50300.0
2005-08-11 14:30:00,53.09,53.69,52.98,53.53,81200.0,53.09,53.69,52.98,53.53,81200.0
2005-08-11 15:00:00,53.52,53.75,53.31,53.41,91900.0,53.52,53.75,53.31,53.41,91900.0
2005-08-11 15:30:00,53.45,53.61,53.36,53.58,70600.0,53.45,53.61,53.36,53.58,70600.0
2005-08-12 09:30:00,53.15,53.76,53.05,53.29,42300.0,53.15,53.76,53.05,53.29,42300.0
2005-08-12 10:00:00,53.28,53.3,52.56,53.07,38500.0,53.28,53.3,52.56,53.07,38500.0
2005-08-12 10:30:00,53.06,53.14,52.75,52.8,36100.0,53.06,53.14,52.75,52.8,36100.0
2005-08-12 11:00:00,52.82,52.87,52.25,52.34,26500.0,52.82,52.87,52.25,52.34,26500.0
2005-08-12 11:30:00,52.33,52.59,51.69,51.72,32600.0,52.33,52.59,51.69,51.72,32600.0
2005-08-12 12:00:00,51.74,51.8,51.56,51.66,17100.0,51.74,51.8,51.56,51.66,17100.0
2005-08-12 12:30:00,51.72,51.78,51.45,51.53,22600.0,51.72,51.78,51.45,51.53,22600.0
2005-08-12 13:00:00,51.53,51.72,51.4,51.72,14800.0,51.53,51.72,51.4,51.72,14800.0
2005-08-12 13:30:00,51.71,51.93,51.7,51.92,10100.0,51.71,51.93,51.7,51.92,10100.0
2005-08-12 14:00:00,51.96,52.47,51.94,52.26,15800.0,51.96,52.47,51.94,52.26,15800.0
2005-08-12 14:30:00,52.24,52.25,52.07,52.18,12000.0,52.24,52.25,52.07,52.18,12000.0
2005-08-12 15:00:00,52.17,52.58,52.1,52.54,19700.0,52.17,52.58,52.1,52.54,19700.0
2005-08-12 15:30:00,52.59,52.67,51.9,51.95,47200.0,52.59,52.67,51.9,51.95,47200.0
2005-08-15 09:30:00,51.68,51.8,49.54,50.0,121000.0,51.68,51.8,49.54,50.0,121000.0
2005-08-15 10:00:00,49.98,50.2,49.72,50.14,100900.0,49.98,50.2,49.72,50.14,100900.0
2005-08-15 10:30:00,49.98,50.3,49.95,50.14,152900.0,49.98,50.3,49.95,50.14,152900.0
2005-08-15 11:00:00,50.1,50.15,49.61,49.85,49800.0,50.1,50.15,49.61,49.85,49800.0
2005-08-15 11:30:00,49.85,49.96,49.65,49.88,39400.0,49.85,49.96,49.65,49.88,39400.0
2005-08-15 12:00:00,49.88,50.29,49.8,50.29,70500.0,49.88,50.29,49.8,50.29,70500.0
2005-08-15 12:30:00,50.33,50.55,50.1,50.45,47500.0,50.33,50.55,50.1,50.45,47500.0
2005-08-15 13:00:00,50.49,50.65,50.25,50.32,40200.0,50.49,50.65,50.25,50.32,40200.0
2005-08-15 13:30:00,50.4,50.65,50.25,50.54,20300.0,50.4,50.65,50.25,50.54,20300.0
2005-08-15 14:00:00,50.5,50.66,50.25,50.57,37400.0,50.5,50.66,50.25,50.57,37400.0
2005-08-15 14:30:00,50.69,50.69,50.3,50.34,20300.0,50.69,50.69,50.3,50.34,20300.0
2005-08-15 15:00:00,50.39,50.4,50.02,50.15,38600.0,50.39,50.4,50.02,50.15,38600.0
2005-08-15 15:30:00,50.23,50.47,50.05,50.13,51500.0,50.23,50.47,50.05,50.13,51500.0
2005-08-16 09:30:00,50.2,50.67,49.29,49.5,50700.0,50.2,50.67,49.29,49.5,50700.0
2005-08-16 10:00:00,49.5,49.75,49.18,49.5,36800.0,49.5,49.75,49.18,49.5,36800.0
2005-08-16 10:30:00,49.52,49.65,49.28,49.33,21300.0,49.52,49.65,49.28,49.33,21300.0
2005-08-16 11:00:00,49.29,49.41,49.02,49.28,47200.0,49.29,49.41,49.02,49.28,47200.0
2005-08-16 11:30:00,49.27,49.44,49.24,49.3,21500.0,49.27,49.44,49.24,49.3,21500.0
2005-08-16 12:00:00,49.31,49.49,49.2,49.31,16200.0,49.31,49.49,49.2,49.31,16200.0
2005-08-16 12:30:00,49.35,49.47,49.25,49.26,15300.0,49.35,49.47,49.25,49.26,15300.0
2005-08-16 13:00:00,49.28,49.38,49.04,49.14,39800.0,49.28,49.38,49.04,49.14,39800.0
2005-08-16 13:30:00,49.17,49.4,49.17,49.26,16900.0,49.17,49.4,49.17,49.26,16900.0
2005-08-16 14:00:00,49.27,49.33,49.09,49.14,8300.0,49.27,49.33,49.09,49.14,8300.0
2005-08-16 14:30:00,49.12,49.2,48.75,48.97,19800.0,49.12,49.2,48.75,48.97,19800.0
2005-08-16 15:00:00,48.95,49.2,48.55,48.57,39000.0,48.95,49.2,48.55,48.57,39000.0
2005-08-16 15:30:00,48.57,48.65,48.27,48.27,64800.0,48.57,48.65,48.27,48.27,64800.0
2005-08-17 09:30:00,48.3,48.94,48.26,48.79,65400.0,48.3,48.94,48.26,48.79,65400.0
2005-08-17 10:00:00,48.77,49.2,48.63,49.19,53400.0,48.77,49.2,48.63,49.19,53400.0
2005-08-17 10:30:00,49.2,49.46,48.93,49.4,31700.0,49.2,49.46,48.93,49.4,31700.0
2005-08-17 11:00:00,49.4,49.7,49.38,49.69,34200.0,49.4,49.7,49.38,49.69,34200.0
2005-08-17 11:30:00,49.69,50.48,49.69,50.31,30900.0,49.69,50.48,49.69,50.31,30900.0
2005-08-17 12:00:00,50.34,50.47,49.94,50.14,20200.0,50.34,50.47,49.94,50.14,20200.0
2005-08-17 12:30:00,50.14,50.22,49.97,50.12,9800.0,50.14,50.22,49.97,50.12,9800.0
2005-08-17 13:00:00,50.12,50.21,50.0,50.21,16400.0,50.12,50.21,50.0,50.21,16400.0
2005-08-17 13:30:00,50.16,50.22,50.0,50.12,26600.0,50.16,50.22,50.0,50.12,26600.0
2005-08-17 14:00:00,50.13,50.25,50.04,50.17,24800.0,50.13,50.25,50.04,50.17,24800.0
2005-08-17 14:30:00,50.24,50.27,50.01,50.2,19100.0,50.24,50.27,50.01,50.2,19100.0
2005-08-17 15:00:00,50.15,50.27,50.07,50.14,17800.0,50.15,50.27,50.07,50.14,17800.0
2005-08-17 15:30:00,50.15,50.16,49.9,49.99,26300.0,50.15,50.16,49.9,49.99,26300.0
2005-08-18 09:30:00,50.06,50.22,48.91,49.24,36200.0,50.06,50.22,48.91,49.24,36200.0
2005-08-18 10:00:00,49.18,49.19,49.0,49.03,21500.0,49.18,49.19,49.0,49.03,21500.0
2005-08-18 10:30:00,49.02,49.26,48.55,48.77,27800.0,49.02,49.26,48.55,48.77,27800.0
2005-08-18 11:00:00,48.77,49.57,48.7,48.96,21600.0,48.77,49.57,48.7,48.96,21600.0
2005-08-18 11:30:00,48.96,49.05,48.71,48.74,7000.0,48.96,49.05,48.71,48.74,7000.0
2005-08-18 12:00:00,48.79,49.21,48.79,48.94,9300.0,48.79,49.21,48.79,48.94,9300.0
2005-08-18 12:30:00,48.89,49.03,48.88,48.98,12300.0,48.89,49.03,48.88,48.98,12300.0
2005-08-18 13:00:00,49.03,49.21,49.01,49.2,8100.0,49.03,49.21,49.01,49.2,8100.0
2005-08-18 13:30:00,49.2,49.29,49.16,49.18,5700.0,49.2,49.29,49.16,49.18,5700.0
2005-08-18 14:00:00,49.16,49.19,48.86,48.89,9700.0,49.16,49.19,48.86,48.89,9700.0
2005-08-18 14:30:00,48.91,48.99,48.67,48.9,15600.0,48.91,48.99,48.67,48.9,15600.0
2005-08-18 15:00:00,48.83,48.93,48.72,48.86,14700.0,48.83,48.93,48.72,48.86,14700.0
2005-08-18 15:30:00,48.83,48.99,48.83,48.99,16000.0,48.83,48.99,48.83,48.99,16000.0
2005-08-19 09:30:00,49.24,49.43,48.88,49.06,51700.0,49.24,49.43,48.88,49.06,51700.0
2005-08-19 10:00:00,49.09,49.36,49.08,49.36,14600.0,49.09,49.36,49.08,49.36,14600.0
2005-08-19 10:30:00,49.31,49.36,49.12,49.17,10400.0,49.31,49.36,49.12,49.17,10400.0
2005-08-19 11:00:00,49.14,49.16,48.87,49.03,18400.0,49.14,49.16,48.87,49.03,18400.0
2005-08-19 11:30:00,49.04,49.21,48.96,49.02,9200.0,49.04,49.21,48.96,49.02,9200.0
2005-08-19 12:00:00,49.04,49.26,49.0,49.26,10600.0,49.04,49.26,49.0,49.26,10600.0
2005-08-19 12:30:00,49.26,49.36,49.14,49.23,14100.0,49.26,49.36,49.14,49.23,14100.0
2005-08-19 13:00:00,49.21,49.33,49.13,49.24,6600.0,49.21,49.33,49.13,49.24,6600.0
2005-08-19 13:30:00,49.24,49.34,49.2,49.24,6200.0,49.24,49.34,49.2,49.24,6200.0
2005-08-19 14:00:00,49.31,49.36,49.17,49.32,16500.0,49.31,49.36,49.17,49.32,16500.0
2005-08-19 14:30:00,49.27,49.3,49.17,49.24,7800.0,49.27,49.3,49.17,49.24,7800.0
2005-08-19 15:00:00,49.24,49.3,49.2,49.27,8400.0,49.24,49.3,49.2,49.27,8400.0
2005-08-19 15:30:00,49.3,49.35,49.23,49.35,54900.0,49.3,49.35,49.23,49.35,54900.0
2005-08-22 09:30:00,49.49,49.49,49.1,49.44,29200.0,49.49,49.49,49.1,49.44,29200.0
2005-08-22 10:00:00,49.33,50.4,49.33,50.01,43200.0,49.33,50.4,49.33,50.01,43200.0
2005-08-22 10:30:00,50.01,50.26,49.87,49.98,19700.0,50.01,50.26,49.87,49.98,19700.0
2005-08-22 11:00:00,49.98,50.1,49.5,49.7,23300.0,49.98,50.1,49.5,49.7,23300.0
2005-08-22 11:30:00,49.73,49.9,49.59,49.59,12100.0,49.73,49.9,49.59,49.59,12100.0
2005-08-22 12:00:00,49.6,50.0,49.46,49.93,11600.0,49.6,50.0,49.46,49.93,11600.0
2005-08-22 12:30:00,49.93,50.15,49.8,49.87,17200.0,49.93,50.15,49.8,49.87,17200.0
2005-08-22 13:00:00,49.86,49.99,49.66,49.91,4800.0,49.86,49.99,49.66,49.91,4800.0
2005-08-22 13:30:00,49.97,50.15,49.87,49.87,17400.0,49.97,50.15,49.87,49.87,17400.0
2005-08-22 14:00:00,49.81,50.05,49.69,49.91,6600.0,49.81,50.05,49.69,49.91,6600.0
2005-08-22 14:30:00,49.98,49.99,49.83,49.88,9100.0,49.98,49.99,49.83,49.88,9100.0
2005-08-22 15:00:00,49.88,50.0,49.76,49.98,17400.0,49.88,50.0,49.76,49.98,17400.0
2005-08-22 15:30:00,49.98,50.16,49.81,50.04,33600.0,49.98,50.16,49.81,50.04,33600.0
2005-08-23 09:30:00,50.04,50.34,49.67,49.76,26200.0,50.04,50.34,49.67,49.76,26200.0
2005-08-23 10:00:00,49.51,49.66,48.66,49.39,55400.0,49.51,49.66,48.66,49.39,55400.0
2005-08-23 10:30:00,49.45,49.95,49.45,49.87,22900.0,49.45,49.95,49.45,49.87,22900.0
2005-08-23 11:00:00,49.89,49.96,49.55,49.65,15800.0,49.89,49.96,49.55,49.65,15800.0
2005-08-23 11:30:00,49.62,49.65,49.25,49.39,30700.0,49.62,49.65,49.25,49.39,30700.0
2005-08-23 12:00:00,49.36,49.68,49.21,49.61,24600.0,49.36,49.68,49.21,49.61,24600.0
2005-08-23 12:30:00,49.61,49.84,49.48,49.8,18200.0,49.61,49.84,49.48,49.8,18200.0
2005-08-23 13:00:00,49.83,49.94,49.8,49.87,7700.0,49.83,49.94,49.8,49.87,7700.0
2005-08-23 13:30:00,49.84,50.2,49.84,49.95,19900.0,49.84,50.2,49.84,49.95,19900.0
2005-08-23 14:00:00,50.0,50.26,50.0,50.22,14300.0,50.0,50.26,50.0,50.22,14300.0
2005-08-23 14:30:00,50.27,50.81,50.26,50.58,28300.0,50.27,50.81,50.26,50.58,28300.0
2005-08-23 15:00:00,50.58,50.58,50.21,50.33,21700.0,50.58,50.58,50.21,50.33,21700.0
2005-08-23 15:30:00,50.29,50.42,50.02,50.33,30100.0,50.29,50.42,50.02,50.33,30100.0
2005-08-24 09:30:00,50.35,50.58,49.86,49.9,16700.0,50.35,50.58,49.86,49.9,16700.0
2005-08-24 10:00:00,50.05,50.72,49.91,50.72,12100.0,50.05,50.72,49.91,50.72,12100.0
2005-08-24 10:30:00,50.65,50.9,50.59,50.75,27400.0,50.65,50.9,50.59,50.75,27400.0
2005-08-24 11:00:00,50.71,50.76,50.51,50.74,17100.0,50.71,50.76,50.51,50.74,17100.0
2005-08-24 11:30:00,50.76,50.85,50.64,50.79,10100.0,50.76,50.85,50.64,50.79,10100.0
2005-08-24 12:00:00,50.73,51.11,50.59,50.99,16000.0,50.73,51.11,50.59,50.99,16000.0
2005-08-24 12:30:00,51.08,51.34,50.99,51.31,18600.0,51.08,51.34,50.99,51.31,18600.0
2005-08-24 13:00:00,51.36,51.48,50.99,51.19,26400.0,51.36,51.48,50.99,51.19,26400.0
2005-08-24 13:30:00,51.14,51.21,51.03,51.21,25400.0,51.14,51.21,51.03,51.21,25400.0
2005-08-24 14:00:00,51.08,51.6,51.08,51.3,47400.0,51.08,51.6,51.08,51.3,47400.0
2005-08-24 14:30:00,51.3,51.32,50.85,50.9,25100.0,51.3,51.32,50.85,50.9,25100.0
2005-08-24 15:00:00,50.86,50.94,49.91,49.98,39900.0,50.86,50.94,49.91,49.98,39900.0
2005-08-24 15:30:00,50.0,50.25,49.63,49.95,40100.0,50.0,50.25,49.63,49.95,40100.0
2005-08-25 09:30:00,49.75,50.28,49.03,49.18,42600.0,49.75,50.28,49.03,49.18,42600.0
2005-08-25 10:00:00,49.23,49.66,49.03,49.1,23800.0,49.23,49.66,49.03,49.1,23800.0
2005-08-25 10:30:00,49.1,49.24,48.84,48.87,21200.0,49.1,49.24,48.84,48.87,21200.0
2005-08-25 11:00:00,48.92,49.08,48.85,48.89,25000.0,48.92,49.08,48.85,48.89,25000.0
2005-08-25 11:30:00,48.87,48.89,48.3,48.51,41800.0,48.87,48.89,48.3,48.51,41800.0
2005-08-25 12:00:00,48.46,48.54,48.08,48.21,45400.0,48.46,48.54,48.08,48.21,45400.0
2005-08-25 12:30:00,48.23,48.24,46.11,46.21,299800.0,48.23,48.24,46.11,46.21,299800.0
2005-08-25 13:00:00,46.22,46.43,45.55,46.33,173900.0,46.22,46.43,45.55,46.33,173900.0
2005-08-25 13:30:00,46.26,46.58,45.75,46.42,98700.0,46.26,46.58,45.75,46.42,98700.0
2005-08-25 14:00:00,46.43,46.94,46.39,46.61,77500.0,46.43,46.94,46.39,46.61,77500.0
2005-08-25 14:30:00,46.62,46.62,46.11,46.35,47800.0,46.62,46.62,46.11,46.35,47800.0
2005-08-25 15:00:00,46.38,46.5,46.13,46.42,45100.0,46.38,46.5,46.13,46.42,45100.0
2005-08-25 15:30:00,46.4,46.63,46.26,46.44,91500.0,46.4,46.63,46.26,46.44,91500.0
2005-08-26 09:30:00,46.28,47.16,46.27,46.84,115500.0,46.28,47.16,46.27,46.84,115500.0
2005-08-26 10:00:00,46.85,47.28,46.52,47.05,43800.0,46.85,47.28,46.52,47.05,43800.0
2005-08-26 10:30:00,47.0,47.52,46.98,47.3,100900.0,47.0,47.52,46.98,47.3,100900.0
2005-08-26 11:00:00,47.3,47.3,47.0,47.0,36300.0,47.3,47.3,47.0,47.0,36300.0
2005-08-26 11:30:00,47.01,47.09,46.95,47.09,63400.0,47.01,47.09,46.95,47.09,63400.0
2005-08-26 12:00:00,47.05,47.4,46.96,47.3,31500.0,47.05,47.4,46.96,47.3,31500.0
2005-08-26 12:30:00,47.3,47.33,46.98,47.2,18200.0,47.3,47.33,46.98,47.2,18200.0
2005-08-26 13:00:00,47.19,47.3,47.13,47.3,12800.0,47.19,47.3,47.13,47.3,12800.0
2005-08-26 13:30:00,47.3,47.3,47.15,47.17,13100.0,47.3,47.3,47.15,47.17,13100.0
2005-08-26 14:00:00,47.19,47.3,47.15,47.3,25700.0,47.19,47.3,47.15,47.3,25700.0
2005-08-26 14:30:00,47.3,47.3,47.14,47.22,16400.0,47.3,47.3,47.14,47.22,16400.0
2005-08-26 15:00:00,47.22,47.3,47.2,47.29,37400.0,47.22,47.3,47.2,47.29,37400.0
2005-08-26 15:30:00,47.27,47.37,47.18,47.27,56400.0,47.27,47.37,47.18,47.27,56400.0
2005-08-29 09:30:00,46.83,47.18,46.39,46.84,33000.0,46.83,47.18,46.39,46.84,33000.0
2005-08-29 10:00:00,46.85,47.17,46.8,47.17,13500.0,46.85,47.17,46.8,47.17,13500.0
2005-08-29 10:30:00,47.05,47.65,47.05,47.39,68200.0,47.05,47.65,47.05,47.39,68200.0
2005-08-29 11:00:00,47.51,47.75,47.48,47.57,20900.0,47.51,47.75,47.48,47.57,20900.0
2005-08-29 11:30:00,47.65,47.84,47.59,47.73,24400.0,47.65,47.84,47.59,47.73,24400.0
2005-08-29 12:00:00,47.73,47.89,47.7,47.84,35500.0,47.73,47.89,47.7,47.84,35500.0
2005-08-29 12:30:00,47.81,47.81,47.56,47.56,9300.0,47.81,47.81,47.56,47.56,9300.0
2005-08-29 13:00:00,47.56,47.85,47.56,47.79,12000.0,47.56,47.85,47.56,47.79,12000.0
2005-08-29 13:30:00,47.79,47.86,47.62,47.79,14900.0,47.79,47.86,47.62,47.79,14900.0
2005-08-29 14:00:00,47.79,47.81,47.7,47.74,8100.0,47.79,47.81,47.7,47.74,8100.0
2005-08-29 14:30:00,47.72,47.87,47.63,47.76,11200.0,47.72,47.87,47.63,47.76,11200.0
2005-08-29 15:00:00,47.8,47.92,47.75,47.92,16500.0,47.8,47.92,47.75,47.92,16500.0
2005-08-29 15:30:00,47.93,48.05,47.59,47.76,38800.0,47.93,48.05,47.59,47.76,38800.0
2005-08-30 09:30:00,47.94,48.11,47.58,48.09,22500.0,47.94,48.11,47.58,48.09,22500.0
2005-08-30 10:00:00,48.1,48.58,47.9,48.0,32000.0,48.1,48.58,47.9,48.0,32000.0
2005-08-30 10:30:00,48.08,48.16,47.9,48.11,13700.0,48.08,48.16,47.9,48.11,13700.0
2005-08-30 11:00:00,48.04,48.08,47.6,47.84,45800.0,48.04,48.08,47.6,47.84,45800.0
2005-08-30 11:30:00,47.84,47.9,47.21,47.61,25800.0,47.84,47.9,47.21,47.61,25800.0
2005-08-30 12:00:00,47.66,47.86,47.55,47.73,14900.0,47.66,47.86,47.55,47.73,14900.0
2005-08-30 12:30:00,47.64,47.81,47.58,47.64,3200.0,47.64,47.81,47.58,47.64,3200.0
2005-08-30 13:00:00,47.71,47.87,47.69,47.81,3900.0,47.71,47.87,47.69,47.81,3900.0
2005-08-30 13:30:00,47.82,47.97,47.69,47.73,11400.0,47.82,47.97,47.69,47.73,11400.0
2005-08-30 14:00:00,47.79,47.9,47.63,47.68,7000.0,47.79,47.9,47.63,47.68,7000.0
2005-08-30 14:30:00,47.73,47.81,47.45,47.5,12500.0,47.73,47.81,47.45,47.5,12500.0
2005-08-30 15:00:00,47.45,47.66,47.45,47.66,8500.0,47.45,47.66,47.45,47.66,8500.0
2005-08-30 15:30:00,47.69,47.93,47.56,47.89,21800.0,47.69,47.93,47.56,47.89,21800.0
2005-08-31 09:30:00,47.76,47.78,47.0,47.0,25400.0,47.76,47.78,47.0,47.0,25400.0
2005-08-31 10:00:00,46.98,47.26,45.76,46.37,62800.0,46.98,47.26,45.76,46.37,62800.0
2005-08-31 10:30:00,46.44,46.98,46.36,46.61,30700.0,46.44,46.98,46.36,46.61,30700.0
2005-08-31 11:00:00,46.6,46.72,46.54,46.66,17100.0,46.6,46.72,46.54,46.66,17100.0
2005-08-31 11:30:00,46.64,46.65,46.32,46.4,26600.0,46.64,46.65,46.32,46.4,26600.0
2005-08-31 12:00:00,46.31,46.47,46.21,46.46,14100.0,46.31,46.47,46.21,46.46,14100.0
2005-08-31 12:30:00,46.46,46.49,46.41,46.44,14300.0,46.46,46.49,46.41,46.44,14300.0
2005-08-31 13:00:00,46.45,46.51,46.34,46.34,28200.0,46.45,46.51,46.34,46.34,28200.0
2005-08-31 13:30:00,46.34,46.37,46.2,46.21,40000.0,46.34,46.37,46.2,46.21,40000.0
2005-08-31 14:00:00,46.2,46.21,45.85,45.85,41300.0,46.2,46.21,45.85,45.85,41300.0
2005-08-31 14:30:00,45.86,46.23,45.86,46.1,54900.0,45.86,46.23,45.86,46.1,54900.0
2005-08-31 15:00:00,46.11,46.5,46.08,46.49,27800.0,46.11,46.5,46.08,46.49,27800.0
2005-08-31 15:30:00,46.48,46.51,46.12,46.18,108300.0,46.48,46.51,46.12,46.18,108300.0
2005-09-01 09:30:00,45.92,46.92,45.92,46.67,25200.0,45.92,46.92,45.92,46.67,25200.0
2005-09-01 10:00:00,46.7,47.0,46.18,46.42,23400.0,46.7,47.0,46.18,46.42,23400.0
2005-09-01 10:30:00,46.42,46.55,46.29,46.5,12300.0,46.42,46.55,46.29,46.5,12300.0
2005-09-01 11:00:00,46.48,46.59,46.4,46.5,27200.0,46.48,46.59,46.4,46.5,27200.0
2005-09-01 11:30:00,46.5,46.63,46.35,46.47,12800.0,46.5,46.63,46.35,46.47,12800.0
2005-09-01 12:00:00,46.49,46.49,46.17,46.27,16000.0,46.49,46.49,46.17,46.27,16000.0
2005-09-01 12:30:00,46.26,46.3,46.16,46.29,21200.0,46.26,46.3,46.16,46.29,21200.0
2005-09-01 13:00:00,46.29,46.66,46.22,46.38,98100.0,46.29,46.66,46.22,46.38,98100.0
2005-09-01 13:30:00,46.46,46.63,46.38,46.54,12000.0,46.46,46.63,46.38,46.54,12000.0
2005-09-01 14:00:00,46.59,46.65,46.36,46.47,14300.0,46.59,46.65,46.36,46.47,14300.0
2005-09-01 14:30:00,46.47,46.63,46.33,46.33,22000.0,46.47,46.63,46.33,46.33,22000.0
2005-09-01 15:00:00,46.39,46.66,46.17,46.66,87500.0,46.39,46.66,46.17,46.66,87500.0
2005-09-01 15:30:00,46.69,46.84,46.62,46.84,33000.0,46.69,46.84,46.62,46.84,33000.0
2005-09-02 09:30:00,46.64,46.66,46.18,46.19,17700.0,46.64,46.66,46.18,46.19,17700.0
2005-09-02 10:00:00,46.14,46.33,46.0,46.25,17300.0,46.14,46.33,46.0,46.25,17300.0
2005-09-02 10:30:00,46.23,46.3,46.0,46.01,11500.0,46.23,46.3,46.0,46.01,11500.0
2005-09-02 11:00:00,46.0,46.07,45.84,45.85,20000.0,46.0,46.07,45.84,45.85,20000.0
2005-09-02 11:30:00,45.86,45.86,45.15,45.19,63100.0,45.86,45.86,45.15,45.19,63100.0
2005-09-02 12:00:00,45.18,45.61,45.16,45.52,25800.0,45.18,45.61,45.16,45.52,25800.0
2005-09-02 12:30:00,45.62,45.93,45.58,45.88,11700.0,45.62,45.93,45.58,45.88,11700.0
2005-09-02 13:00:00,45.87,46.06,45.76,45.91,9500.0,45.87,46.06,45.76,45.91,9500.0
2005-09-02 13:30:00,45.92,46.0,45.8,45.84,6400.0,45.92,46.0,45.8,45.84,6400.0
2005-09-02 14:00:00,45.84,45.85,45.72,45.84,7500.0,45.84,45.85,45.72,45.84,7500.0
2005-09-02 14:30:00,45.83,46.02,45.78,45.95,8800.0,45.83,46.02,45.78,45.95,8800.0
2005-09-02 15:00:00,46.02,46.14,45.9,46.03,15500.0,46.02,46.14,45.9,46.03,15500.0
2005-09-02 15:30:00,46.03,46.06,45.71,45.81,34500.0,46.03,46.06,45.71,45.81,34500.0
2005-09-06 09:30:00,45.81,47.96,45.81,47.03,68500.0,45.81,47.96,45.81,47.03,68500.0
2005-09-06 10:00:00,47.19,47.4,46.87,47.28,30400.0,47.19,47.4,46.87,47.28,30400.0
2005-09-06 10:30:00,47.22,47.28,46.69,47.06,17000.0,47.22,47.28,46.69,47.06,17000.0
2005-09-06 11:00:00,47.14,47.44,47.08,47.43,29700.0,47.14,47.44,47.08,47.43,29700.0
2005-09-06 11:30:00,47.43,47.8,47.35,47.79,23000.0,47.43,47.8,47.35,47.79,23000.0
2005-09-06 12:00:00,47.71,47.85,47.71,47.73,16500.0,47.71,47.85,47.71,47.73,16500.0
2005-09-06 12:30:00,47.73,47.82,47.72,47.78,9600.0,47.73,47.82,47.72,47.78,9600.0
2005-09-06 13:00:00,47.79,47.82,47.72,47.79,19100.0,47.79,47.82,47.72,47.79,19100.0
2005-09-06 13:30:00,47.79,47.95,47.7,47.95,31700.0,47.79,47.95,47.7,47.95,31700.0
2005-09-06 14:00:00,47.95,48.04,47.79,47.82,47300.0,47.95,48.04,47.79,47.82,47300.0
2005-09-06 14:30:00,47.88,47.99,47.8,47.82,48300.0,47.88,47.99,47.8,47.82,48300.0
2005-09-06 15:00:00,47.82,47.94,47.6,47.65,44100.0,47.82,47.94,47.6,47.65,44100.0
2005-09-06 15:30:00,47.63,47.92,47.6,47.92,66900.0,47.63,47.92,47.6,47.92,66900.0
2005-09-07 09:30:00,47.86,48.0,47.86,47.98,29700.0,47.86,48.0,47.86,47.98,29700.0
2005-09-07 10:00:00,48.0,48.85,47.99,48.61,66300.0,48.0,48.85,47.99,48.61,66300.0
2005-09-07 10:30:00,48.77,48.77,48.42,48.7,27300.0,48.77,48.77,48.42,48.7,27300.0
2005-09-07 11:00:00,48.71,48.75,48.5,48.57,19200.0,48.71,48.75,48.5,48.57,19200.0
2005-09-07 11:30:00,48.56,48.7,48.32,48.56,14000.0,48.56,48.7,48.32,48.56,14000.0
2005-09-07 12:00:00,48.55,48.76,48.5,48.75,12400.0,48.55,48.76,48.5,48.75,12400.0
2005-09-07 12:30:00,48.67,48.74,48.57,48.71,8600.0,48.67,48.74,48.57,48.71,8600.0
2005-09-07 13:00:00,48.71,48.76,48.56,48.72,9600.0,48.71,48.76,48.56,48.72,9600.0
2005-09-07 13:30:00,48.72,48.8,48.64,48.8,11200.0,48.72,48.8,48.64,48.8,11200.0
2005-09-07 14:00:00,48.8,49.0,48.58,48.76,13900.0,48.8,49.0,48.58,48.76,13900.0
2005-09-07 14:30:00,48.83,48.96,48.83,48.93,6100.0,48.83,48.96,48.83,48.93,6100.0
2005-09-07 15:00:00,48.96,49.15,48.9,49.03,22900.0,48.96,49.15,48.9,49.03,22900.0
2005-09-07 15:30:00,49.02,49.17,48.9,49.16,36500.0,49.02,49.17,48.9,49.16,36500.0
2005-09-08 09:30:00,48.83,49.04,47.78,48.44,32900.0,48.83,49.04,47.78,48.44,32900.0
2005-09-08 10:00:00,48.45,48.62,48.42,48.54,4400.0,48.45,48.62,48.42,48.54,4400.0
2005-09-08 10:30:00,48.58,48.6,48.28,48.41,19200.0,48.58,48.6,48.28,48.41,19200.0
2005-09-08 11:00:00,48.38,48.41,48.12,48.18,5700.0,48.38,48.41,48.12,48.18,5700.0
2005-09-08 11:30:00,48.14,48.6,48.14,48.36,26900.0,48.14,48.6,48.14,48.36,26900.0
2005-09-08 12:00:00,48.4,48.4,48.24,48.26,8900.0,48.4,48.4,48.24,48.26,8900.0
2005-09-08 12:30:00,48.3,48.4,48.21,48.3,21300.0,48.3,48.4,48.21,48.3,21300.0
2005-09-08 13:00:00,48.3,48.53,48.3,48.53,4600.0,48.3,48.53,48.3,48.53,4600.0
2005-09-08 13:30:00,48.53,48.61,48.3,48.3,19200.0,48.53,48.61,48.3,48.3,19200.0
2005-09-08 14:00:00,48.27,48.3,48.25,48.26,11500.0,48.27,48.3,48.25,48.26,11500.0
2005-09-08 14:30:00,48.29,48.35,48.28,48.3,18300.0,48.29,48.35,48.28,48.3,18300.0
2005-09-08 15:00:00,48.3,48.35,48.19,48.27,17600.0,48.3,48.35,48.19,48.27,17600.0
2005-09-08 15:30:00,48.29,48.3,48.17,48.3,36000.0,48.29,48.3,48.17,48.3,36000.0
2005-09-09 09:30:00,48.24,48.66,48.0,48.35,9700.0,48.24,48.66,48.0,48.35,9700.0
2005-09-09 10:00:00,48.35,48.64,48.33,48.61,18100.0,48.35,48.64,48.33,48.61,18100.0
2005-09-09 10:30:00,48.57,48.64,48.33,48.33,22700.0,48.57,48.64,48.33,48.33,22700.0
2005-09-09 11:00:00,48.36,48.42,48.12,48.27,16900.0,48.36,48.42,48.12,48.27,16900.0
2005-09-09 11:30:00,48.31,48.43,48.3,48.37,11900.0,48.31,48.43,48.3,48.37,11900.0
2005-09-09 12:00:00,48.37,48.4,48.31,48.4,5400.0,48.37,48.4,48.31,48.4,5400.0
2005-09-09 12:30:00,48.42,48.68,48.42,48.66,4000.0,48.42,48.68,48.42,48.66,4000.0
2005-09-09 13:00:00,48.66,48.81,48.56,48.64,6700.0,48.66,48.81,48.56,48.64,6700.0
2005-09-09 13:30:00,48.64,48.66,48.42,48.5,18500.0,48.64,48.66,48.42,48.5,18500.0
2005-09-09 14:00:00,48.5,48.52,48.41,48.45,10000.0,48.5,48.52,48.41,48.45,10000.0
2005-09-09 14:30:00,48.47,48.55,48.44,48.52,6400.0,48.47,48.55,48.44,48.52,6400.0
2005-09-09 15:00:00,48.48,48.61,48.47,48.57,10800.0,48.48,48.61,48.47,48.57,10800.0
2005-09-09 15:30:00,48.6,48.61,48.46,48.58,18600.0,48.6,48.61,48.46,48.58,18600.0
2005-09-12 09:30:00,48.5,50.87,48.5,49.99,97900.0,48.5,50.87,48.5,49.99,97900.0
2005-09-12 10:00:00,49.99,50.26,49.88,50.1,33100.0,49.99,50.26,49.88,50.1,33100.0
2005-09-12 10:30:00,50.1,50.63,50.01,50.39,41900.0,50.1,50.63,50.01,50.39,41900.0
2005-09-12 11:00:00,50.4,50.4,50.03,50.27,38200.0,50.4,50.4,50.03,50.27,38200.0
2005-09-12 11:30:00,50.3,50.41,50.15,50.33,33800.0,50.3,50.41,50.15,50.33,33800.0
2005-09-12 12:00:00,50.33,50.41,50.2,50.23,22800.0,50.33,50.41,50.2,50.23,22800.0
2005-09-12 12:30:00,50.31,50.31,50.15,50.16,20400.0,50.31,50.31,50.15,50.16,20400.0
2005-09-12 13:00:00,50.16,50.28,50.15,50.26,4800.0,50.16,50.28,50.15,50.26,4800.0
2005-09-12 13:30:00,50.28,50.4,50.17,50.2,11100.0,50.28,50.4,50.17,50.2,11100.0
2005-09-12 14:00:00,50.21,50.35,50.15,50.26,7800.0,50.21,50.35,50.15,50.26,7800.0
2005-09-12 14:30:00,50.29,50.39,50.28,50.39,10000.0,50.29,50.39,50.28,50.39,10000.0
2005-09-12 15:00:00,50.37,50.49,50.31,50.46,19000.0,50.37,50.49,50.31,50.46,19000.0
2005-09-12 15:30:00,50.46,50.49,50.26,50.37,31100.0,50.46,50.49,50.26,50.37,31100.0
2005-09-13 09:30:00,49.98,50.2,49.81,50.2,30800.0,49.98,50.2,49.81,50.2,30800.0
2005-09-13 10:00:00,50.1,50.21,49.97,50.1,18300.0,50.1,50.21,49.97,50.1,18300.0
2005-09-13 10:30:00,50.06,50.15,49.95,49.95,20800.0,50.06,50.15,49.95,49.95,20800.0
2005-09-13 11:00:00,49.98,49.98,49.65,49.73,21700.0,49.98,49.98,49.65,49.73,21700.0
2005-09-13 11:30:00,49.76,49.89,49.71,49.8,6400.0,49.76,49.89,49.71,49.8,6400.0
2005-09-13 12:00:00,49.81,50.08,49.81,50.06,4000.0,49.81,50.08,49.81,50.06,4000.0
2005-09-13 12:30:00,50.06,50.17,50.04,50.17,7600.0,50.06,50.17,50.04,50.17,7600.0
2005-09-13 13:00:00,50.23,50.24,50.05,50.1,8100.0,50.23,50.24,50.05,50.1,8100.0
2005-09-13 13:30:00,50.1,50.28,50.1,50.2,6000.0,50.1,50.28,50.1,50.2,6000.0
2005-09-13 14:00:00,50.18,50.51,50.0,50.4,20800.0,50.18,50.51,50.0,50.4,20800.0
2005-09-13 14:30:00,50.37,50.39,50.05,50.11,10200.0,50.37,50.39,50.05,50.11,10200.0
2005-09-13 15:00:00,50.15,50.15,49.9,50.02,14400.0,50.15,50.15,49.9,50.02,14400.0
2005-09-13 15:30:00,50.06,50.07,49.85,49.96,13600.0,50.06,50.07,49.85,49.96,13600.0
2005-09-14 09:30:00,49.74,50.5,49.74,49.8,21400.0,49.74,50.5,49.74,49.8,21400.0
2005-09-14 10:00:00,49.8,50.0,49.8,49.82,9400.0,49.8,50.0,49.8,49.82,9400.0
2005-09-14 10:30:00,49.81,49.81,49.03,49.11,39800.0,49.81,49.81,49.03,49.11,39800.0
2005-09-14 11:00:00,49.09,49.2,49.09,49.1,4700.0,49.09,49.2,49.09,49.1,4700.0
2005-09-14 11:30:00,49.1,49.17,49.0,49.1,15200.0,49.1,49.17,49.0,49.1,15200.0
2005-09-14 12:00:00,49.1,49.12,49.0,49.04,5000.0,49.1,49.12,49.0,49.04,5000.0
2005-09-14 12:30:00,49.01,49.01,48.82,48.92,14100.0,49.01,49.01,48.82,48.92,14100.0
2005-09-14 13:00:00,49.02,49.45,48.92,49.31,12000.0,49.02,49.45,48.92,49.31,12000.0
2005-09-14 13:30:00,49.22,49.22,48.94,49.03,5100.0,49.22,49.22,48.94,49.03,5100.0
2005-09-14 14:00:00,49.03,49.22,48.6,48.77,20500.0,49.03,49.22,48.6,48.77,20500.0
2005-09-14 14:30:00,48.71,49.24,48.71,49.15,14200.0,48.71,49.24,48.71,49.15,14200.0
2005-09-14 15:00:00,49.17,49.24,48.97,49.13,15700.0,49.17,49.24,48.97,49.13,15700.0
2005-09-14 15:30:00,49.13,49.31,49.04,49.07,20900.0,49.13,49.31,49.04,49.07,20900.0
2005-09-15 09:30:00,49.08,49.63,48.95,49.3,29000.0,49.08,49.63,48.95,49.3,29000.0
2005-09-15 10:00:00,49.39,49.39,49.05,49.11,6000.0,49.39,49.39,49.05,49.11,6000.0
2005-09-15 10:30:00,49.12,49.14,48.61,48.64,11300.0,49.12,49.14,48.61,48.64,11300.0
2005-09-15 11:00:00,48.63,48.65,48.37,48.58,22000.0,48.63,48.65,48.37,48.58,22000.0
2005-09-15 11:30:00,48.55,48.66,48.49,48.62,5200.0,48.55,48.66,48.49,48.62,5200.0
2005-09-15 12:00:00,48.56,48.61,48.37,48.45,6900.0,48.56,48.61,48.37,48.45,6900.0
2005-09-15 12:30:00,48.46,48.46,48.1,48.1,9400.0,48.46,48.46,48.1,48.1,9400.0
2005-09-15 13:00:00,48.1,48.27,47.8,47.8,16700.0,48.1,48.27,47.8,47.8,16700.0
2005-09-15 13:30:00,47.9,48.2,47.83,48.2,6400.0,47.9,48.2,47.83,48.2,6400.0
2005-09-15 14:00:00,48.11,48.2,48.11,48.13,5500.0,48.11,48.2,48.11,48.13,5500.0
2005-09-15 14:30:00,48.19,48.33,48.19,48.28,9400.0,48.19,48.33,48.19,48.28,9400.0
2005-09-15 15:00:00,48.23,48.39,48.23,48.3,15800.0,48.23,48.39,48.23,48.3,15800.0
2005-09-15 15:30:00,48.31,48.33,48.12,48.26,16200.0,48.31,48.33,48.12,48.26,16200.0
2005-09-16 09:30:00,48.59,48.8,48.16,48.44,173600.0,48.59,48.8,48.16,48.44,173600.0
2005-09-16 10:00:00,48.37,48.43,48.15,48.2,7900.0,48.37,48.43,48.15,48.2,7900.0
2005-09-16 10:30:00,48.18,48.5,48.16,48.32,14800.0,48.18,48.5,48.16,48.32,14800.0
2005-09-16 11:00:00,48.39,48.45,48.31,48.41,3600.0,48.39,48.45,48.31,48.41,3600.0
2005-09-16 11:30:00,48.39,48.81,48.39,48.58,21900.0,48.39,48.81,48.39,48.58,21900.0
2005-09-16 12:00:00,48.58,48.58,48.25,48.34,5800.0,48.58,48.58,48.25,48.34,5800.0
2005-09-16 12:30:00,48.34,48.61,48.29,48.55,13400.0,48.34,48.61,48.29,48.55,13400.0
2005-09-16 13:00:00,48.59,48.59,48.5,48.58,5400.0,48.59,48.59,48.5,48.58,5400.0
2005-09-16 13:30:00,48.54,48.8,48.5,48.67,21900.0,48.54,48.8,48.5,48.67,21900.0
2005-09-16 14:00:00,48.66,48.83,48.58,48.74,12800.0,48.66,48.83,48.58,48.74,12800.0
2005-09-16 14:30:00,48.77,48.99,48.3,48.3,16500.0,48.77,48.99,48.3,48.3,16500.0
2005-09-16 15:00:00,48.92,49.37,48.92,49.3,23800.0,48.92,49.37,48.92,49.3,23800.0
2005-09-16 15:30:00,49.3,49.55,49.17,49.43,37300.0,49.3,49.55,49.17,49.43,37300.0
2005-09-19 09:30:00,49.9,49.99,49.65,49.92,59800.0,49.9,49.99,49.65,49.92,59800.0
2005-09-19 10:00:00,49.95,49.97,49.8,49.95,16600.0,49.95,49.97,49.8,49.95,16600.0
2005-09-19 10:30:00,49.91,50.7,49.9,50.59,33600.0,49.91,50.7,49.9,50.59,33600.0
2005-09-19 11:00:00,50.61,50.94,50.4,50.84,42000.0,50.61,50.94,50.4,50.84,42000.0
2005-09-19 11:30:00,50.81,50.96,50.42,50.6,22200.0,50.81,50.96,50.42,50.6,22200.0
2005-09-19 12:00:00,50.54,51.15,50.54,51.11,39900.0,50.54,51.15,50.54,51.11,39900.0
2005-09-19 12:30:00,51.11,51.32,50.86,50.93,56300.0,51.11,51.32,50.86,50.93,56300.0
2005-09-19 13:00:00,50.94,51.01,50.75,50.8,51600.0,50.94,51.01,50.75,50.8,51600.0
2005-09-19 13:30:00,50.76,50.85,50.46,50.58,26300.0,50.76,50.85,50.46,50.58,26300.0
2005-09-19 14:00:00,50.61,50.8,49.86,50.18,41400.0,50.61,50.8,49.86,50.18,41400.0
2005-09-19 14:30:00,50.13,50.56,49.8,50.54,25900.0,50.13,50.56,49.8,50.54,25900.0
2005-09-19 15:00:00,50.53,50.74,50.36,50.43,24600.0,50.53,50.74,50.36,50.43,24600.0
2005-09-19 15:30:00,50.39,50.8,50.39,50.54,33700.0,50.39,50.8,50.39,50.54,33700.0
2005-09-20 09:30:00,50.99,51.14,50.72,50.79,39300.0,50.99,51.14,50.72,50.79,39300.0
2005-09-20 10:00:00,50.79,50.81,50.53,50.74,27000.0,50.79,50.81,50.53,50.74,27000.0
2005-09-20 10:30:00,50.71,51.1,50.64,50.74,26200.0,50.71,51.1,50.64,50.74,26200.0
2005-09-20 11:00:00,50.77,50.95,50.69,50.73,22800.0,50.77,50.95,50.69,50.73,22800.0
2005-09-20 11:30:00,50.75,50.91,50.68,50.91,28700.0,50.75,50.91,50.68,50.91,28700.0
2005-09-20 12:00:00,50.89,50.9,50.72,50.83,25300.0,50.89,50.9,50.72,50.83,25300.0
2005-09-20 12:30:00,50.75,50.88,50.7,50.73,36400.0,50.75,50.88,50.7,50.73,36400.0
2005-09-20 13:00:00,50.73,50.92,50.69,50.69,6200.0,50.73,50.92,50.69,50.69,6200.0
2005-09-20 13:30:00,50.72,50.81,50.51,50.52,7100.0,50.72,50.81,50.51,50.52,7100.0
2005-09-20 14:00:00,50.53,50.71,50.35,50.35,14500.0,50.53,50.71,50.35,50.35,14500.0
2005-09-20 14:30:00,50.36,50.52,49.61,49.61,28900.0,50.36,50.52,49.61,49.61,28900.0
2005-09-20 15:00:00,49.69,49.79,49.35,49.64,27200.0,49.69,49.79,49.35,49.64,27200.0
2005-09-20 15:30:00,49.67,49.72,49.43,49.47,61300.0,49.67,49.72,49.43,49.47,61300.0
2005-09-21 09:30:00,49.34,49.37,46.11,46.6,147200.0,49.34,49.37,46.11,46.6,147200.0
2005-09-21 10:00:00,46.6,46.66,45.44,46.64,214900.0,46.6,46.66,45.44,46.64,214900.0
2005-09-21 10:30:00,45.69,46.94,45.59,46.84,97500.0,45.69,46.94,45.59,46.84,97500.0
2005-09-21 11:00:00,46.75,47.29,46.52,46.52,78300.0,46.75,47.29,46.52,46.52,78300.0
2005-09-21 11:30:00,46.52,47.16,46.31,46.97,67400.0,46.52,47.16,46.31,46.97,67400.0
2005-09-21 12:00:00,46.99,47.22,46.87,47.2,64300.0,46.99,47.22,46.87,47.2,64300.0
2005-09-21 12:30:00,47.2,47.2,46.84,47.19,26300.0,47.2,47.2,46.84,47.19,26300.0
2005-09-21 13:00:00,47.19,47.47,47.1,47.12,13400.0,47.19,47.47,47.1,47.12,13400.0
2005-09-21 13:30:00,47.15,47.37,46.8,46.9,19800.0,47.15,47.37,46.8,46.9,19800.0
2005-09-21 14:00:00,46.87,47.26,46.87,47.24,9200.0,46.87,47.26,46.87,47.24,9200.0
2005-09-21 14:30:00,47.2,47.56,47.08,47.54,10000.0,47.2,47.56,47.08,47.54,10000.0
2005-09-21 15:00:00,47.58,47.58,47.29,47.35,23000.0,47.58,47.58,47.29,47.35,23000.0
2005-09-21 15:30:00,47.37,47.39,47.06,47.24,38300.0,47.37,47.39,47.06,47.24,38300.0
2005-09-22 09:30:00,46.84,47.2,44.38,44.99,85300.0,46.84,47.2,44.38,44.99,85300.0
2005-09-22 10:00:00,44.97,45.5,44.9,45.34,88200.0,44.97,45.5,44.9,45.34,88200.0
2005-09-22 10:30:00,45.32,45.5,44.37,44.63,37100.0,45.32,45.5,44.37,44.63,37100.0
2005-09-22 11:00:00,44.57,45.1,44.57,45.08,24900.0,44.57,45.1,44.57,45.08,24900.0
2005-09-22 11:30:00,45.04,45.1,44.89,44.96,30400.0,45.04,45.1,44.89,44.96,30400.0
2005-09-22 12:00:00,44.97,45.07,44.8,44.95,22100.0,44.97,45.07,44.8,44.95,22100.0
2005-09-22 12:30:00,44.94,45.0,44.74,45.0,23600.0,44.94,45.0,44.74,45.0,23600.0
2005-09-22 13:00:00,44.99,45.0,44.95,44.98,41600.0,44.99,45.0,44.95,44.98,41600.0
2005-09-22 13:30:00,44.96,45.05,44.9,45.0,66800.0,44.96,45.05,44.9,45.0,66800.0
2005-09-22 14:00:00,45.0,45.95,44.8,44.86,42500.0,45.0,45.95,44.8,44.86,42500.0
2005-09-22 14:30:00,44.86,44.94,44.69,44.71,55900.0,44.86,44.94,44.69,44.71,55900.0
2005-09-22 15:00:00,44.72,44.85,44.64,44.7,59200.0,44.72,44.85,44.64,44.7,59200.0
2005-09-22 15:30:00,44.69,44.93,44.21,44.23,124700.0,44.69,44.93,44.21,44.23,124700.0
2005-09-23 09:30:00,44.1,44.24,43.6,44.07,70800.0,44.1,44.24,43.6,44.07,70800.0
2005-09-23 10:00:00,44.06,44.24,43.99,44.21,34100.0,44.06,44.24,43.99,44.21,34100.0
2005-09-23 10:30:00,44.22,44.59,44.2,44.4,47100.0,44.22,44.59,44.2,44.4,47100.0
2005-09-23 11:00:00,44.42,44.5,44.35,44.42,58100.0,44.42,44.5,44.35,44.42,58100.0
2005-09-23 11:30:00,44.48,44.79,44.45,44.59,20300.0,44.48,44.79,44.45,44.59,20300.0
2005-09-23 12:00:00,44.64,44.78,44.37,44.74,18800.0,44.64,44.78,44.37,44.74,18800.0
2005-09-23 12:30:00,44.7,44.82,44.66,44.82,10900.0,44.7,44.82,44.66,44.82,10900.0
2005-09-23 13:00:00,44.87,45.08,44.83,44.97,28400.0,44.87,45.08,44.83,44.97,28400.0
2005-09-23 13:30:00,44.95,45.13,44.91,45.08,17400.0,44.95,45.13,44.91,45.08,17400.0
2005-09-23 14:00:00,45.08,45.08,44.76,44.92,16000.0,45.08,45.08,44.76,44.92,16000.0
2005-09-23 14:30:00,44.92,44.99,44.85,44.96,8900.0,44.92,44.99,44.85,44.96,8900.0
2005-09-23 15:00:00,44.98,45.04,44.75,45.0,15900.0,44.98,45.04,44.75,45.0,15900.0
2005-09-23 15:30:00,44.96,45.02,44.75,44.85,25800.0,44.96,45.02,44.75,44.85,25800.0
2005-09-26 09:30:00,45.08,46.18,45.0,45.0,41500.0,45.08,46.18,45.0,45.0,41500.0
2005-09-26 10:00:00,45.07,45.25,45.01,45.25,27000.0,45.07,45.25,45.01,45.25,27000.0
2005-09-26 10:30:00,45.23,45.25,45.16,45.21,42700.0,45.23,45.25,45.16,45.21,42700.0
2005-09-26 11:00:00,45.25,45.27,45.18,45.27,19700.0,45.25,45.27,45.18,45.27,19700.0
2005-09-26 11:30:00,45.26,45.45,45.21,45.37,7200.0,45.26,45.45,45.21,45.37,7200.0
2005-09-26 12:00:00,45.34,45.51,45.34,45.35,11800.0,45.34,45.51,45.34,45.35,11800.0
2005-09-26 12:30:00,45.35,45.5,45.3,45.45,12500.0,45.35,45.5,45.3,45.45,12500.0
2005-09-26 13:00:00,45.47,45.65,45.38,45.38,17200.0,45.47,45.65,45.38,45.38,17200.0
2005-09-26 13:30:00,45.3,45.52,45.06,45.51,32300.0,45.3,45.52,45.06,45.51,32300.0
2005-09-26 14:00:00,45.51,45.56,45.09,45.25,9000.0,45.51,45.56,45.09,45.25,9000.0
2005-09-26 14:30:00,45.21,45.33,45.05,45.11,13300.0,45.21,45.33,45.05,45.11,13300.0
2005-09-26 15:00:00,45.15,45.52,45.09,45.13,23100.0,45.15,45.52,45.09,45.13,23100.0
2005-09-26 15:30:00,45.13,45.56,45.05,45.34,22300.0,45.13,45.56,45.05,45.34,22300.0
2005-09-27 09:30:00,45.42,46.13,45.25,45.46,61000.0,45.42,46.13,45.25,45.46,61000.0
2005-09-27 10:00:00,45.53,45.69,45.4,45.59,14300.0,45.53,45.69,45.4,45.59,14300.0
2005-09-27 10:30:00,45.64,45.67,45.47,45.48,14700.0,45.64,45.67,45.47,45.48,14700.0
2005-09-27 11:00:00,45.48,45.65,45.46,45.65,5100.0,45.48,45.65,45.46,45.65,5100.0
2005-09-27 11:30:00,45.65,46.15,45.65,45.93,28800.0,45.65,46.15,45.65,45.93,28800.0
2005-09-27 12:00:00,45.93,46.03,45.91,46.0,3200.0,45.93,46.03,45.91,46.0,3200.0
2005-09-27 12:30:00,46.01,46.25,45.95,46.15,21700.0,46.01,46.25,45.95,46.15,21700.0
2005-09-27 13:00:00,46.11,46.16,45.7,45.87,11000.0,46.11,46.16,45.7,45.87,11000.0
2005-09-27 13:30:00,45.9,46.3,45.89,46.26,36100.0,45.9,46.3,45.89,46.26,36100.0
2005-09-27 14:00:00,46.25,46.37,46.21,46.3,13500.0,46.25,46.37,46.21,46.3,13500.0
2005-09-27 14:30:00,46.36,46.37,46.15,46.37,16500.0,46.36,46.37,46.15,46.37,16500.0
2005-09-27 15:00:00,46.39,46.62,46.08,46.08,34900.0,46.39,46.62,46.08,46.08,34900.0
2005-09-27 15:30:00,46.08,46.15,45.81,45.97,28800.0,46.08,46.15,45.81,45.97,28800.0
2005-09-28 09:30:00,45.89,46.59,45.35,46.43,18900.0,45.89,46.59,45.35,46.43,18900.0
2005-09-28 10:00:00,46.45,46.88,46.27,46.46,25700.0,46.45,46.88,46.27,46.46,25700.0
2005-09-28 10:30:00,46.53,46.7,46.11,46.21,41300.0,46.53,46.7,46.11,46.21,41300.0
2005-09-28 11:00:00,46.11,46.5,46.0,46.0,20900.0,46.11,46.5,46.0,46.0,20900.0
2005-09-28 11:30:00,46.0,46.04,45.85,45.87,7100.0,46.0,46.04,45.85,45.87,7100.0
2005-09-28 12:00:00,45.85,45.88,45.43,45.54,12400.0,45.85,45.88,45.43,45.54,12400.0
2005-09-28 12:30:00,45.54,45.58,45.45,45.46,9700.0,45.54,45.58,45.45,45.46,9700.0
2005-09-28 13:00:00,45.48,45.7,45.45,45.45,14500.0,45.48,45.7,45.45,45.45,14500.0
2005-09-28 13:30:00,45.45,45.5,45.35,45.4,19900.0,45.45,45.5,45.35,45.4,19900.0
2005-09-28 14:00:00,45.4,45.88,45.3,45.83,19200.0,45.4,45.88,45.3,45.83,19200.0
2005-09-28 14:30:00,45.77,45.85,45.4,45.49,30300.0,45.77,45.85,45.4,45.49,30300.0
2005-09-28 15:00:00,45.46,45.52,45.12,45.29,37500.0,45.46,45.52,45.12,45.29,37500.0
2005-09-28 15:30:00,45.31,45.39,44.87,45.24,37400.0,45.31,45.39,44.87,45.24,37400.0
2005-09-29 09:30:00,45.2,45.8,45.2,45.36,29600.0,45.2,45.8,45.2,45.36,29600.0
2005-09-29 10:00:00,45.37,45.37,44.94,45.08,20300.0,45.37,45.37,44.94,45.08,20300.0
2005-09-29 10:30:00,45.02,45.5,44.98,45.41,20400.0,45.02,45.5,44.98,45.41,20400.0
2005-09-29 11:00:00,45.4,45.72,45.36,45.65,12200.0,45.4,45.72,45.36,45.65,12200.0
2005-09-29 11:30:00,45.65,45.8,45.58,45.73,17000.0,45.65,45.8,45.58,45.73,17000.0
2005-09-29 12:00:00,45.75,45.9,45.63,45.65,13200.0,45.75,45.9,45.63,45.65,13200.0
2005-09-29 12:30:00,45.65,45.89,45.62,45.69,7500.0,45.65,45.89,45.62,45.69,7500.0
2005-09-29 13:00:00,45.69,45.85,45.69,45.75,14000.0,45.69,45.85,45.69,45.75,14000.0
2005-09-29 13:30:00,45.75,46.0,45.73,45.95,15200.0,45.75,46.0,45.73,45.95,15200.0
2005-09-29 14:00:00,45.95,46.23,45.93,46.0,25800.0,45.95,46.23,45.93,46.0,25800.0
2005-09-29 14:30:00,45.98,46.14,45.96,46.08,17300.0,45.98,46.14,45.96,46.08,17300.0
2005-09-29 15:00:00,46.1,46.22,46.05,46.17,28100.0,46.1,46.22,46.05,46.17,28100.0
2005-09-29 15:30:00,46.15,46.41,46.14,46.28,38100.0,46.15,46.41,46.14,46.28,38100.0
2005-09-30 09:30:00,46.23,46.68,46.1,46.56,9000.0,46.23,46.68,46.1,46.56,9000.0
2005-09-30 10:00:00,46.56,46.67,46.22,46.39,19200.0,46.56,46.67,46.22,46.39,19200.0
2005-09-30 10:30:00,46.38,46.4,45.94,46.05,15800.0,46.38,46.4,45.94,46.05,15800.0
2005-09-30 11:00:00,46.05,46.08,45.81,45.88,9000.0,46.05,46.08,45.81,45.88,9000.0
2005-09-30 11:30:00,45.85,46.09,45.83,45.83,13100.0,45.85,46.09,45.83,45.83,13100.0
2005-09-30 12:00:00,45.83,45.88,45.71,45.72,3500.0,45.83,45.88,45.71,45.72,3500.0
2005-09-30 12:30:00,45.74,45.9,45.74,45.83,3800.0,45.74,45.9,45.74,45.83,3800.0
2005-09-30 13:00:00,45.82,45.82,45.49,45.52,4900.0,45.82,45.82,45.49,45.52,4900.0
2005-09-30 13:30:00,45.52,45.6,45.51,45.6,3100.0,45.52,45.6,45.51,45.6,3100.0
2005-09-30 14:00:00,45.6,45.62,45.5,45.54,6000.0,45.6,45.62,45.5,45.54,6000.0
2005-09-30 14:30:00,45.51,45.76,45.5,45.61,9600.0,45.51,45.76,45.5,45.61,9600.0
2005-09-30 15:00:00,45.6,45.7,45.37,45.6,9300.0,45.6,45.7,45.37,45.6,9300.0
2005-09-30 15:30:00,45.6,45.68,45.44,45.62,17700.0,45.6,45.68,45.44,45.62,17700.0
2005-10-03 09:30:00,45.4,45.98,45.28,45.77,45200.0,45.4,45.98,45.28,45.77,45200.0
2005-10-03 10:00:00,45.8,45.99,45.38,45.4,20700.0,45.8,45.99,45.38,45.4,20700.0
2005-10-03 10:30:00,45.4,45.47,45.25,45.25,11400.0,45.4,45.47,45.25,45.25,11400.0
2005-10-03 11:00:00,45.28,45.53,45.16,45.42,24700.0,45.28,45.53,45.16,45.42,24700.0
2005-10-03 11:30:00,45.44,45.64,45.44,45.47,8400.0,45.44,45.64,45.44,45.47,8400.0
2005-10-03 12:00:00,45.49,45.66,45.47,45.59,8200.0,45.49,45.66,45.47,45.59,8200.0
2005-10-03 12:30:00,45.6,45.65,45.54,45.57,4400.0,45.6,45.65,45.54,45.57,4400.0
2005-10-03 13:00:00,45.59,45.7,45.57,45.65,6700.0,45.59,45.7,45.57,45.65,6700.0
2005-10-03 13:30:00,45.66,45.99,45.66,45.8,9300.0,45.66,45.99,45.66,45.8,9300.0
2005-10-03 14:00:00,45.81,45.87,45.47,45.67,9800.0,45.81,45.87,45.47,45.67,9800.0
2005-10-03 14:30:00,45.65,45.77,45.65,45.76,10800.0,45.65,45.77,45.65,45.76,10800.0
2005-10-03 15:00:00,45.74,45.83,45.68,45.74,25400.0,45.74,45.83,45.68,45.74,25400.0
2005-10-03 15:30:00,45.68,45.81,45.57,45.61,24300.0,45.68,45.81,45.57,45.61,24300.0
2005-10-04 09:30:00,45.6,45.66,44.69,44.7,19200.0,45.6,45.66,44.69,44.7,19200.0
2005-10-04 10:00:00,44.69,45.85,44.4,45.57,38200.0,44.69,45.85,44.4,45.57,38200.0
2005-10-04 10:30:00,45.62,45.83,45.44,45.83,8500.0,45.62,45.83,45.44,45.83,8500.0
2005-10-04 11:00:00,45.83,46.31,45.71,46.02,18900.0,45.83,46.31,45.71,46.02,18900.0
2005-10-04 11:30:00,46.12,47.0,46.07,46.88,33000.0,46.12,47.0,46.07,46.88,33000.0
2005-10-04 12:00:00,46.86,46.96,46.79,46.88,14200.0,46.86,46.96,46.79,46.88,14200.0
2005-10-04 12:30:00,46.91,47.34,46.84,47.34,36200.0,46.91,47.34,46.84,47.34,36200.0
2005-10-04 13:00:00,47.29,47.43,47.2,47.41,20600.0,47.29,47.43,47.2,47.41,20600.0
2005-10-04 13:30:00,47.4,47.41,46.98,47.11,34500.0,47.4,47.41,46.98,47.11,34500.0
2005-10-04 14:00:00,47.11,47.27,46.98,47.1,35400.0,47.11,47.27,46.98,47.1,35400.0
2005-10-04 14:30:00,47.1,47.15,46.65,46.75,28200.0,47.1,47.15,46.65,46.75,28200.0
2005-10-04 15:00:00,46.75,46.81,46.35,46.39,29500.0,46.75,46.81,46.35,46.39,29500.0
2005-10-04 15:30:00,46.38,46.5,46.05,46.13,23500.0,46.38,46.5,46.05,46.13,23500.0
2005-10-05 09:30:00,45.85,45.9,44.5,44.56,27400.0,45.85,45.9,44.5,44.56,27400.0
2005-10-05 10:00:00,44.62,44.62,43.28,43.54,56100.0,44.62,44.62,43.28,43.54,56100.0
2005-10-05 10:30:00,43.52,44.17,43.48,43.95,27100.0,43.52,44.17,43.48,43.95,27100.0
2005-10-05 11:00:00,43.96,44.21,43.45,43.45,21500.0,43.96,44.21,43.45,43.45,21500.0
2005-10-05 11:30:00,43.63,43.89,43.52,43.56,40400.0,43.63,43.89,43.52,43.56,40400.0
2005-10-05 12:00:00,43.59,43.75,43.41,43.7,10000.0,43.59,43.75,43.41,43.7,10000.0
2005-10-05 12:30:00,43.75,44.15,43.75,44.05,7500.0,43.75,44.15,43.75,44.05,7500.0
2005-10-05 13:00:00,44.11,44.7,44.07,44.7,23800.0,44.11,44.7,44.07,44.7,23800.0
2005-10-05 13:30:00,44.64,44.66,44.41,44.51,14600.0,44.64,44.66,44.41,44.51,14600.0
2005-10-05 14:00:00,44.46,44.71,44.4,44.41,15900.0,44.46,44.71,44.4,44.41,15900.0
2005-10-05 14:30:00,44.5,44.5,44.3,44.34,10000.0,44.5,44.5,44.3,44.34,10000.0
2005-10-05 15:00:00,44.36,44.36,44.0,44.17,12500.0,44.36,44.36,44.0,44.17,12500.0
2005-10-05 15:30:00,44.17,44.19,43.84,43.91,24600.0,44.17,44.19,43.84,43.91,24600.0
2005-10-06 09:30:00,43.77,43.9,43.28,43.88,19100.0,43.77,43.9,43.28,43.88,19100.0
2005-10-06 10:00:00,43.81,43.98,42.7,42.84,24500.0,43.81,43.98,42.7,42.84,24500.0
2005-10-06 10:30:00,42.87,43.34,42.56,43.11,23100.0,42.87,43.34,42.56,43.11,23100.0
2005-10-06 11:00:00,43.05,43.78,43.05,43.49,10800.0,43.05,43.78,43.05,43.49,10800.0
2005-10-06 11:30:00,43.44,43.92,43.41,43.84,5000.0,43.44,43.92,43.41,43.84,5000.0
2005-10-06 12:00:00,43.79,43.79,43.39,43.59,26300.0,43.79,43.79,43.39,43.59,26300.0
2005-10-06 12:30:00,43.62,43.67,43.47,43.5,8900.0,43.62,43.67,43.47,43.5,8900.0
2005-10-06 13:00:00,43.53,43.57,43.33,43.45,18600.0,43.53,43.57,43.33,43.45,18600.0
2005-10-06 13:30:00,43.42,43.48,43.23,43.25,11000.0,43.42,43.48,43.23,43.25,11000.0
2005-10-06 14:00:00,43.17,43.4,42.98,43.13,11300.0,43.17,43.4,42.98,43.13,11300.0
2005-10-06 14:30:00,43.09,43.25,42.94,43.14,18900.0,43.09,43.25,42.94,43.14,18900.0
2005-10-06 15:00:00,43.15,43.15,42.36,42.37,27400.0,43.15,43.15,42.36,42.37,27400.0
2005-10-06 15:30:00,42.31,43.0,42.3,42.7,78400.0,42.31,43.0,42.3,42.7,78400.0
2005-10-07 09:30:00,42.84,43.78,42.84,43.33,29500.0,42.84,43.78,42.84,43.33,29500.0
2005-10-07 10:00:00,43.31,43.53,43.21,43.29,25000.0,43.31,43.53,43.21,43.29,25000.0
2005-10-07 10:30:00,43.3,43.55,43.17,43.4,9000.0,43.3,43.55,43.17,43.4,9000.0
2005-10-07 11:00:00,43.4,43.41,43.3,43.3,13600.0,43.4,43.41,43.3,43.3,13600.0
2005-10-07 11:30:00,43.37,43.56,43.37,43.56,18300.0,43.37,43.56,43.37,43.56,18300.0
2005-10-07 12:00:00,43.56,43.63,43.26,43.36,8500.0,43.56,43.63,43.26,43.36,8500.0
2005-10-07 12:30:00,43.37,43.55,43.12,43.48,18000.0,43.37,43.55,43.12,43.48,18000.0
2005-10-07 13:00:00,43.47,43.52,43.31,43.39,21700.0,43.47,43.52,43.31,43.39,21700.0
2005-10-07 13:30:00,43.39,43.4,43.31,43.37,16000.0,43.39,43.4,43.31,43.37,16000.0
2005-10-07 14:00:00,43.35,43.35,42.9,43.12,17700.0,43.35,43.35,42.9,43.12,17700.0
2005-10-07 14:30:00,43.13,43.27,43.12,43.25,22400.0,43.13,43.27,43.12,43.25,22400.0
2005-10-07 15:00:00,43.24,43.25,43.07,43.25,15500.0,43.24,43.25,43.07,43.25,15500.0
2005-10-07 15:30:00,43.24,43.3,43.2,43.2,12500.0,43.24,43.3,43.2,43.2,12500.0
2005-10-10 09:30:00,43.05,43.38,42.66,42.66,11800.0,43.05,43.38,42.66,42.66,11800.0
2005-10-10 10:00:00,42.72,42.91,42.66,42.79,7900.0,42.72,42.91,42.66,42.79,7900.0
2005-10-10 10:30:00,42.79,42.98,42.62,42.86,15400.0,42.79,42.98,42.62,42.86,15400.0
2005-10-10 11:00:00,42.86,43.14,42.8,42.87,8600.0,42.86,43.14,42.8,42.87,8600.0
2005-10-10 11:30:00,42.89,42.92,42.58,42.6,10400.0,42.89,42.92,42.58,42.6,10400.0
2005-10-10 12:00:00,42.71,42.75,42.59,42.65,8400.0,42.71,42.75,42.59,42.65,8400.0
2005-10-10 12:30:00,42.72,42.83,42.63,42.83,15100.0,42.72,42.83,42.63,42.83,15100.0
2005-10-10 13:00:00,42.8,42.8,42.64,42.68,3900.0,42.8,42.8,42.64,42.68,3900.0
2005-10-10 13:30:00,42.7,42.81,42.7,42.72,9000.0,42.7,42.81,42.7,42.72,9000.0
2005-10-10 14:00:00,42.7,42.82,42.62,42.62,7400.0,42.7,42.82,42.62,42.62,7400.0
2005-10-10 14:30:00,42.68,42.75,42.56,42.68,15100.0,42.68,42.75,42.56,42.68,15100.0
2005-10-10 15:00:00,42.67,42.74,42.56,42.68,9400.0,42.67,42.74,42.56,42.68,9400.0
2005-10-10 15:30:00,42.65,42.75,42.62,42.63,20200.0,42.65,42.75,42.62,42.63,20200.0
2005-10-11 09:30:00,42.77,42.87,41.32,41.75,78800.0,42.77,42.87,41.32,41.75,78800.0
2005-10-11 10:00:00,41.78,41.82,41.27,41.58,43300.0,41.78,41.82,41.27,41.58,43300.0
2005-10-11 10:30:00,41.55,41.58,41.38,41.51,38300.0,41.55,41.58,41.38,41.51,38300.0
2005-10-11 11:00:00,41.47,41.83,41.47,41.59,20400.0,41.47,41.83,41.47,41.59,20400.0
2005-10-11 11:30:00,41.59,41.61,40.9,40.93,35500.0,41.59,41.61,40.9,40.93,35500.0
2005-10-11 12:00:00,40.86,40.98,40.11,40.26,37800.0,40.86,40.98,40.11,40.26,37800.0
2005-10-11 12:30:00,40.2,40.53,40.11,40.45,30200.0,40.2,40.53,40.11,40.45,30200.0
2005-10-11 13:00:00,40.44,40.72,40.44,40.56,20000.0,40.44,40.72,40.44,40.56,20000.0
2005-10-11 13:30:00,40.55,40.55,40.13,40.15,66100.0,40.55,40.55,40.13,40.15,66100.0
2005-10-11 14:00:00,40.2,41.04,40.12,40.98,56300.0,40.2,41.04,40.12,40.98,56300.0
2005-10-11 14:30:00,40.97,41.22,40.97,41.15,27700.0,40.97,41.22,40.97,41.15,27700.0
2005-10-11 15:00:00,41.13,41.15,40.4,40.65,49600.0,41.13,41.15,40.4,40.65,49600.0
2005-10-11 15:30:00,40.65,40.75,40.49,40.6,51000.0,40.65,40.75,40.49,40.6,51000.0
2005-10-12 09:30:00,40.5,40.93,39.91,40.6,40300.0,40.5,40.93,39.91,40.6,40300.0
2005-10-12 10:00:00,40.54,40.62,40.14,40.29,27600.0,40.54,40.62,40.14,40.29,27600.0
2005-10-12 10:30:00,40.28,40.59,40.24,40.58,21400.0,40.28,40.59,40.24,40.58,21400.0
2005-10-12 11:00:00,40.6,40.66,40.33,40.38,15300.0,40.6,40.66,40.33,40.38,15300.0
2005-10-12 11:30:00,40.41,40.5,39.51,39.75,31600.0,40.41,40.5,39.51,39.75,31600.0
2005-10-12 12:00:00,39.58,40.38,39.41,40.32,18100.0,39.58,40.38,39.41,40.32,18100.0
2005-10-12 12:30:00,40.32,40.5,40.31,40.31,6200.0,40.32,40.5,40.31,40.31,6200.0
2005-10-12 13:00:00,40.29,40.9,40.27,40.55,12500.0,40.29,40.9,40.27,40.55,12500.0
2005-10-12 13:30:00,40.55,40.55,40.27,40.3,3900.0,40.55,40.55,40.27,40.3,3900.0
2005-10-12 14:00:00,40.25,40.27,39.75,39.83,8300.0,40.25,40.27,39.75,39.83,8300.0
2005-10-12 14:30:00,39.83,40.23,39.39,39.66,25200.0,39.83,40.23,39.39,39.66,25200.0
2005-10-12 15:00:00,39.67,39.95,39.55,39.89,13800.0,39.67,39.95,39.55,39.89,13800.0
2005-10-12 15:30:00,39.89,40.21,39.69,40.0,35400.0,39.89,40.21,39.69,40.0,35400.0
2005-10-13 09:30:00,39.78,40.32,39.09,39.73,44300.0,39.78,40.32,39.09,39.73,44300.0
2005-10-13 10:00:00,39.73,39.86,39.11,39.65,18500.0,39.73,39.86,39.11,39.65,18500.0
2005-10-13 10:30:00,39.65,40.33,39.47,40.2,27700.0,39.65,40.33,39.47,40.2,27700.0
2005-10-13 11:00:00,40.21,40.64,40.13,40.31,24900.0,40.21,40.64,40.13,40.31,24900.0
2005-10-13 11:30:00,40.31,40.31,39.83,39.92,12600.0,40.31,40.31,39.83,39.92,12600.0
2005-10-13 12:00:00,39.96,40.33,39.78,40.22,33200.0,39.96,40.33,39.78,40.22,33200.0
2005-10-13 12:30:00,40.23,40.72,40.23,40.67,20900.0,40.23,40.72,40.23,40.67,20900.0
2005-10-13 13:00:00,40.66,40.66,40.4,40.42,22400.0,40.66,40.66,40.4,40.42,22400.0
2005-10-13 13:30:00,40.42,40.42,40.0,40.08,25100.0,40.42,40.42,40.0,40.08,25100.0
2005-10-13 14:00:00,40.13,40.2,39.97,40.19,76500.0,40.13,40.2,39.97,40.19,76500.0
2005-10-13 14:30:00,40.21,40.38,40.2,40.33,38900.0,40.21,40.38,40.2,40.33,38900.0
2005-10-13 15:00:00,40.34,40.57,39.75,39.99,39700.0,40.34,40.57,39.75,39.99,39700.0
2005-10-13 15:30:00,40.01,40.11,39.89,39.97,106400.0,40.01,40.11,39.89,39.97,106400.0
2005-10-14 09:30:00,40.12,40.21,39.29,39.63,23100.0,40.12,40.21,39.29,39.63,23100.0
2005-10-14 10:00:00,39.53,39.8,39.45,39.52,11300.0,39.53,39.8,39.45,39.52,11300.0
2005-10-14 10:30:00,39.53,40.1,39.52,39.65,19300.0,39.53,40.1,39.52,39.65,19300.0
2005-10-14 11:00:00,39.71,39.97,39.52,39.94,14900.0,39.71,39.97,39.52,39.94,14900.0
2005-10-14 11:30:00,39.94,40.04,39.64,39.92,16100.0,39.94,40.04,39.64,39.92,16100.0
2005-10-14 12:00:00,39.94,40.0,39.86,39.98,18900.0,39.94,40.0,39.86,39.98,18900.0
2005-10-14 12:30:00,39.99,40.0,39.77,39.77,15000.0,39.99,40.0,39.77,39.77,15000.0
2005-10-14 13:00:00,39.77,39.8,39.56,39.67,21500.0,39.77,39.8,39.56,39.67,21500.0
2005-10-14 13:30:00,39.67,40.03,39.67,40.01,9400.0,39.67,40.03,39.67,40.01,9400.0
2005-10-14 14:00:00,40.01,40.14,39.91,40.03,10200.0,40.01,40.14,39.91,40.03,10200.0
2005-10-14 14:30:00,40.06,40.39,40.03,40.27,19500.0,40.06,40.39,40.03,40.27,19500.0
2005-10-14 15:00:00,40.28,40.34,40.07,40.15,29700.0,40.28,40.34,40.07,40.15,29700.0
2005-10-14 15:30:00,40.19,40.5,40.18,40.38,70800.0,40.19,40.5,40.18,40.38,70800.0
2005-10-17 09:30:00,40.51,41.25,40.26,40.84,34100.0,40.51,41.25,40.26,40.84,34100.0
2005-10-17 10:00:00,40.86,40.93,40.3,40.3,15800.0,40.86,40.93,40.3,40.3,15800.0
2005-10-17 10:30:00,40.38,40.39,39.93,40.0,18400.0,40.38,40.39,39.93,40.0,18400.0
2005-10-17 11:00:00,39.95,40.3,39.92,40.22,13200.0,39.95,40.3,39.92,40.22,13200.0
2005-10-17 11:30:00,40.2,40.3,40.16,40.3,7700.0,40.2,40.3,40.16,40.3,7700.0
2005-10-17 12:00:00,40.28,40.28,39.7,39.71,10600.0,40.28,40.28,39.7,39.71,10600.0
2005-10-17 12:30:00,39.74,39.74,39.29,39.43,16200.0,39.74,39.74,39.29,39.43,16200.0
2005-10-17 13:00:00,39.43,39.62,39.37,39.61,11600.0,39.43,39.62,39.37,39.61,11600.0
2005-10-17 13:30:00,39.6,39.83,39.46,39.83,19800.0,39.6,39.83,39.46,39.83,19800.0
2005-10-17 14:00:00,39.79,39.84,39.67,39.71,20600.0,39.79,39.84,39.67,39.71,20600.0
2005-10-17 14:30:00,39.71,40.14,39.71,40.09,8800.0,39.71,40.14,39.71,40.09,8800.0
2005-10-17 15:00:00,40.19,40.26,40.07,40.15,12400.0,40.19,40.26,40.07,40.15,12400.0
2005-10-17 15:30:00,40.14,40.18,39.82,40.02,29400.0,40.14,40.18,39.82,40.02,29400.0
2005-10-18 09:30:00,39.82,40.17,38.51,38.96,59600.0,39.82,40.17,38.51,38.96,59600.0
2005-10-18 10:00:00,38.98,39.26,38.75,38.81,29100.0,38.98,39.26,38.75,38.81,29100.0
2005-10-18 10:30:00,38.75,38.97,38.67,38.82,28900.0,38.75,38.97,38.67,38.82,28900.0
2005-10-18 11:00:00,38.92,39.15,38.83,39.01,28900.0,38.92,39.15,38.83,39.01,28900.0
2005-10-18 11:30:00,39.01,39.01,38.63,38.69,23800.0,39.01,39.01,38.63,38.69,23800.0
2005-10-18 12:00:00,38.69,39.07,38.66,39.05,34600.0,38.69,39.07,38.66,39.05,34600.0
2005-10-18 12:30:00,39.03,39.05,38.7,38.73,14300.0,39.03,39.05,38.7,38.73,14300.0
2005-10-18 13:00:00,38.73,38.73,38.15,38.18,32800.0,38.73,38.73,38.15,38.18,32800.0
2005-10-18 13:30:00,38.16,38.46,37.98,38.42,26700.0,38.16,38.46,37.98,38.42,26700.0
2005-10-18 14:00:00,38.43,38.6,38.06,38.21,31000.0,38.43,38.6,38.06,38.21,31000.0
2005-10-18 14:30:00,38.29,38.47,38.2,38.26,33200.0,38.29,38.47,38.2,38.26,33200.0
2005-10-18 15:00:00,38.25,38.54,38.2,38.48,34400.0,38.25,38.54,38.2,38.48,34400.0
2005-10-18 15:30:00,38.46,38.48,38.05,38.09,96900.0,38.46,38.48,38.05,38.09,96900.0
2005-10-19 09:30:00,38.53,39.39,38.4,39.28,249500.0,38.53,39.39,38.4,39.28,249500.0
2005-10-19 10:00:00,39.19,39.29,38.9,39.1,105600.0,39.19,39.29,38.9,39.1,105600.0
2005-10-19 10:30:00,39.1,39.3,39.07,39.2,86700.0,39.1,39.3,39.07,39.2,86700.0
2005-10-19 11:00:00,39.22,39.3,39.15,39.21,75800.0,39.22,39.3,39.15,39.21,75800.0
2005-10-19 11:30:00,39.23,39.24,38.9,39.03,68700.0,39.23,39.24,38.9,39.03,68700.0
2005-10-19 12:00:00,39.01,39.51,39.0,39.46,54700.0,39.01,39.51,39.0,39.46,54700.0
2005-10-19 12:30:00,39.5,39.51,39.24,39.46,24100.0,39.5,39.51,39.24,39.46,24100.0
2005-10-19 13:00:00,39.47,39.63,39.36,39.51,49100.0,39.47,39.63,39.36,39.51,49100.0
2005-10-19 13:30:00,39.44,39.94,39.43,39.87,31000.0,39.44,39.94,39.43,39.87,31000.0
2005-10-19 14:00:00,39.88,40.57,39.87,40.5,169100.0,39.88,40.57,39.87,40.5,169100.0
2005-10-19 14:30:00,40.49,40.61,40.46,40.46,90900.0,40.49,40.61,40.46,40.46,90900.0
2005-10-19 15:00:00,40.46,40.56,39.75,40.25,190700.0,40.46,40.56,39.75,40.25,190700.0
2005-10-19 15:30:00,40.25,41.2,40.16,41.13,97700.0,40.25,41.2,40.16,41.13,97700.0
2005-10-20 09:30:00,41.36,43.41,41.2,43.04,95200.0,41.36,43.41,41.2,43.04,95200.0
2005-10-20 10:00:00,43.01,43.04,42.63,42.67,71200.0,43.01,43.04,42.63,42.67,71200.0
2005-10-20 10:30:00,42.66,43.05,42.54,42.99,92700.0,42.66,43.05,42.54,42.99,92700.0
2005-10-20 11:00:00,43.02,43.02,42.25,42.52,25600.0,43.02,43.02,42.25,42.52,25600.0
2005-10-20 11:30:00,42.54,42.58,42.25,42.31,17800.0,42.54,42.58,42.25,42.31,17800.0
2005-10-20 12:00:00,42.35,42.59,42.15,42.25,29800.0,42.35,42.59,42.15,42.25,29800.0
2005-10-20 12:30:00,42.2,42.26,41.98,42.15,21300.0,42.2,42.26,41.98,42.15,21300.0
2005-10-20 13:00:00,42.17,42.4,42.17,42.24,26900.0,42.17,42.4,42.17,42.24,26900.0
2005-10-20 13:30:00,42.32,42.69,42.32,42.54,16400.0,42.32,42.69,42.32,42.54,16400.0
2005-10-20 14:00:00,42.53,42.63,42.34,42.41,22000.0,42.53,42.63,42.34,42.41,22000.0
2005-10-20 14:30:00,42.42,42.71,42.34,42.59,24100.0,42.42,42.71,42.34,42.59,24100.0
2005-10-20 15:00:00,42.55,42.71,41.8,41.88,46200.0,42.55,42.71,41.8,41.88,46200.0
2005-10-20 15:30:00,41.89,42.09,41.85,42.0,48300.0,41.89,42.09,41.85,42.0,48300.0
2005-10-21 09:30:00,42.11,42.69,42.11,42.57,23900.0,42.11,42.69,42.11,42.57,23900.0
2005-10-21 10:00:00,42.61,43.25,42.55,42.99,21700.0,42.61,43.25,42.55,42.99,21700.0
2005-10-21 10:30:00,42.96,42.97,41.86,41.94,23300.0,42.96,42.97,41.86,41.94,23300.0
2005-10-21 11:00:00,41.96,42.94,41.93,42.62,14600.0,41.96,42.94,41.93,42.62,14600.0
2005-10-21 11:30:00,42.61,42.61,42.03,42.47,14900.0,42.61,42.61,42.03,42.47,14900.0
2005-10-21 12:00:00,42.51,42.56,42.07,42.34,16900.0,42.51,42.56,42.07,42.34,16900.0
2005-10-21 12:30:00,42.39,42.66,42.2,42.66,9500.0,42.39,42.66,42.2,42.66,9500.0
2005-10-21 13:00:00,42.7,42.71,42.3,42.61,18000.0,42.7,42.71,42.3,42.61,18000.0
2005-10-21 13:30:00,42.68,42.87,42.65,42.68,9200.0,42.68,42.87,42.65,42.68,9200.0
2005-10-21 14:00:00,42.67,42.78,42.58,42.66,16600.0,42.67,42.78,42.58,42.66,16600.0
2005-10-21 14:30:00,42.66,42.82,42.5,42.52,17400.0,42.66,42.82,42.5,42.52,17400.0
2005-10-21 15:00:00,42.52,42.61,42.36,42.52,22400.0,42.52,42.61,42.36,42.52,22400.0
2005-10-21 15:30:00,42.53,42.63,42.4,42.63,37000.0,42.53,42.63,42.4,42.63,37000.0
2005-10-24 09:30:00,43.01,43.75,42.67,43.72,108400.0,43.01,43.75,42.67,43.72,108400.0
2005-10-24 10:00:00,43.72,44.45,43.72,44.19,89000.0,43.72,44.45,43.72,44.19,89000.0
2005-10-24 10:30:00,44.2,44.48,43.61,43.95,31300.0,44.2,44.48,43.61,43.95,31300.0
2005-10-24 11:00:00,43.94,44.0,43.79,44.0,14200.0,43.94,44.0,43.79,44.0,14200.0
2005-10-24 11:30:00,44.0,44.1,43.78,43.86,19300.0,44.0,44.1,43.78,43.86,19300.0
2005-10-24 12:00:00,43.78,44.0,43.53,43.98,21200.0,43.78,44.0,43.53,43.98,21200.0
2005-10-24 12:30:00,44.0,44.0,43.71,43.72,21800.0,44.0,44.0,43.71,43.72,21800.0
2005-10-24 13:00:00,43.7,43.85,43.68,43.75,9700.0,43.7,43.85,43.68,43.75,9700.0
2005-10-24 13:30:00,43.75,43.85,43.65,43.8,20400.0,43.75,43.85,43.65,43.8,20400.0
2005-10-24 14:00:00,43.8,43.8,43.58,43.6,33100.0,43.8,43.8,43.58,43.6,33100.0
2005-10-24 14:30:00,43.58,43.58,43.23,43.28,14700.0,43.58,43.58,43.23,43.28,14700.0
2005-10-24 15:00:00,43.27,43.6,43.23,43.48,24000.0,43.27,43.6,43.23,43.48,24000.0
2005-10-24 15:30:00,43.51,43.63,43.46,43.59,30900.0,43.51,43.63,43.46,43.59,30900.0
2005-10-25 09:30:00,43.43,43.5,43.28,43.5,13300.0,43.43,43.5,43.28,43.5,13300.0
2005-10-25 10:00:00,43.5,43.88,43.39,43.88,31300.0,43.5,43.88,43.39,43.88,31300.0
2005-10-25 10:30:00,43.8,43.85,43.78,43.8,13200.0,43.8,43.85,43.78,43.8,13200.0
2005-10-25 11:00:00,43.8,43.8,43.61,43.65,21400.0,43.8,43.8,43.61,43.65,21400.0
2005-10-25 11:30:00,43.65,43.76,43.62,43.63,53600.0,43.65,43.76,43.62,43.63,53600.0
2005-10-25 12:00:00,43.63,43.75,43.62,43.65,15600.0,43.63,43.75,43.62,43.65,15600.0
2005-10-25 12:30:00,43.63,43.63,43.23,43.25,10500.0,43.63,43.63,43.23,43.25,10500.0
2005-10-25 13:00:00,43.2,43.22,42.71,42.74,10400.0,43.2,43.22,42.71,42.74,10400.0
2005-10-25 13:30:00,42.73,43.0,42.68,42.7,11100.0,42.73,43.0,42.68,42.7,11100.0
2005-10-25 14:00:00,42.7,43.0,42.7,42.93,12900.0,42.7,43.0,42.7,42.93,12900.0
2005-10-25 14:30:00,42.99,43.26,42.96,43.26,14800.0,42.99,43.26,42.96,43.26,14800.0
2005-10-25 15:00:00,43.28,43.49,43.07,43.25,14800.0,43.28,43.49,43.07,43.25,14800.0
2005-10-25 15:30:00,43.26,43.47,43.15,43.28,36500.0,43.26,43.47,43.15,43.28,36500.0
2005-10-26 09:30:00,43.42,43.42,42.89,43.24,35600.0,43.42,43.42,42.89,43.24,35600.0
2005-10-26 10:00:00,43.15,43.23,42.9,42.96,15100.0,43.15,43.23,42.9,42.96,15100.0
2005-10-26 10:30:00,43.0,43.1,42.63,43.08,14000.0,43.0,43.1,42.63,43.08,14000.0
2005-10-26 11:00:00,43.02,43.11,42.77,43.09,15800.0,43.02,43.11,42.77,43.09,15800.0
2005-10-26 11:30:00,43.09,43.1,42.61,42.61,29300.0,43.09,43.1,42.61,42.61,29300.0
2005-10-26 12:00:00,42.64,42.75,42.26,42.37,25400.0,42.64,42.75,42.26,42.37,25400.0
2005-10-26 12:30:00,42.41,42.74,42.33,42.71,14700.0,42.41,42.74,42.33,42.71,14700.0
2005-10-26 13:00:00,42.73,42.75,41.96,42.13,14800.0,42.73,42.75,41.96,42.13,14800.0
2005-10-26 13:30:00,42.16,42.24,41.71,42.01,19700.0,42.16,42.24,41.71,42.01,19700.0
2005-10-26 14:00:00,42.06,42.11,41.86,42.01,17600.0,42.06,42.11,41.86,42.01,17600.0
2005-10-26 14:30:00,42.0,42.34,42.0,42.19,18600.0,42.0,42.34,42.0,42.19,18600.0
2005-10-26 15:00:00,42.19,42.63,42.17,42.58,28300.0,42.19,42.63,42.17,42.58,28300.0
2005-10-26 15:30:00,42.69,42.72,42.27,42.44,40300.0,42.69,42.72,42.27,42.44,40300.0
2005-10-27 09:30:00,42.29,43.0,42.05,42.94,39300.0,42.29,43.0,42.05,42.94,39300.0
2005-10-27 10:00:00,42.95,42.95,42.25,42.36,29800.0,42.95,42.95,42.25,42.36,29800.0
2005-10-27 10:30:00,42.53,42.53,42.08,42.25,26200.0,42.53,42.53,42.08,42.25,26200.0
2005-10-27 11:00:00,42.3,42.86,42.21,42.73,8600.0,42.3,42.86,42.21,42.73,8600.0
2005-10-27 11:30:00,42.6,42.65,42.34,42.65,18700.0,42.6,42.65,42.34,42.65,18700.0
2005-10-27 12:00:00,42.65,42.72,42.35,42.61,16800.0,42.65,42.72,42.35,42.61,16800.0
2005-10-27 12:30:00,42.63,42.75,42.46,42.5,19300.0,42.63,42.75,42.46,42.5,19300.0
2005-10-27 13:00:00,42.52,42.53,42.25,42.29,23800.0,42.52,42.53,42.25,42.29,23800.0
2005-10-27 13:30:00,42.29,42.45,42.25,42.45,15900.0,42.29,42.45,42.25,42.45,15900.0
2005-10-27 14:00:00,42.45,42.45,42.29,42.35,10500.0,42.45,42.45,42.29,42.35,10500.0
2005-10-27 14:30:00,42.33,42.45,42.32,42.33,15800.0,42.33,42.45,42.32,42.33,15800.0
2005-10-27 15:00:00,42.33,42.37,42.06,42.12,42100.0,42.33,42.37,42.06,42.12,42100.0
2005-10-27 15:30:00,42.13,42.5,42.13,42.35,65100.0,42.13,42.5,42.13,42.35,65100.0
2005-10-28 09:30:00,43.02,45.49,42.75,44.95,189200.0,43.02,45.49,42.75,44.95,189200.0
2005-10-28 10:00:00,44.92,44.92,43.51,43.56,102800.0,44.92,44.92,43.51,43.56,102800.0
2005-10-28 10:30:00,43.54,43.8,43.21,43.57,77000.0,43.54,43.8,43.21,43.57,77000.0
2005-10-28 11:00:00,43.51,43.51,43.07,43.37,32800.0,43.51,43.51,43.07,43.37,32800.0
2005-10-28 11:30:00,43.34,43.4,42.99,43.27,28700.0,43.34,43.4,42.99,43.27,28700.0
2005-10-28 12:00:00,43.35,43.4,43.05,43.2,17800.0,43.35,43.4,43.05,43.2,17800.0
2005-10-28 12:30:00,43.14,43.23,42.78,42.89,11700.0,43.14,43.23,42.78,42.89,11700.0
2005-10-28 13:00:00,42.87,43.05,42.86,43.0,12100.0,42.87,43.05,42.86,43.0,12100.0
2005-10-28 13:30:00,43.0,43.03,42.57,42.71,15600.0,43.0,43.03,42.57,42.71,15600.0
2005-10-28 14:00:00,42.75,43.19,42.75,43.05,28000.0,42.75,43.19,42.75,43.05,28000.0
2005-10-28 14:30:00,43.05,43.38,42.95,43.37,48000.0,43.05,43.38,42.95,43.37,48000.0
2005-10-28 15:00:00,43.36,43.5,43.12,43.12,71900.0,43.36,43.5,43.12,43.12,71900.0
2005-10-28 15:30:00,43.09,43.3,42.17,42.53,111900.0,43.09,43.3,42.17,42.53,111900.0
2005-10-31 09:30:00,42.91,42.93,41.8,42.38,54400.0,42.91,42.93,41.8,42.38,54400.0
2005-10-31 10:00:00,42.36,42.87,42.19,42.87,34900.0,42.36,42.87,42.19,42.87,34900.0
2005-10-31 10:30:00,42.86,43.17,42.84,43.13,106700.0,42.86,43.17,42.84,43.13,106700.0
2005-10-31 11:00:00,43.1,43.19,42.92,43.0,29200.0,43.1,43.19,42.92,43.0,29200.0
2005-10-31 11:30:00,43.02,43.09,42.99,43.05,13300.0,43.02,43.09,42.99,43.05,13300.0
2005-10-31 12:00:00,43.05,43.07,42.95,43.03,45500.0,43.05,43.07,42.95,43.03,45500.0
2005-10-31 12:30:00,43.01,43.18,43.01,43.08,11100.0,43.01,43.18,43.01,43.08,11100.0
2005-10-31 13:00:00,43.14,43.46,43.07,43.38,30300.0,43.14,43.46,43.07,43.38,30300.0
2005-10-31 13:30:00,43.38,43.38,43.2,43.24,12100.0,43.38,43.38,43.2,43.24,12100.0
2005-10-31 14:00:00,43.21,43.44,43.21,43.27,13700.0,43.21,43.44,43.21,43.27,13700.0
2005-10-31 14:30:00,43.28,43.44,43.25,43.44,25300.0,43.28,43.44,43.25,43.44,25300.0
2005-10-31 15:00:00,43.45,43.69,43.43,43.58,31800.0,43.45,43.69,43.43,43.58,31800.0
2005-10-31 15:30:00,43.51,43.6,43.38,43.41,40200.0,43.51,43.6,43.38,43.41,40200.0
2005-11-01 09:30:00,43.26,43.56,42.97,42.97,36400.0,43.26,43.56,42.97,42.97,36400.0
2005-11-01 10:00:00,42.96,42.96,42.5,42.51,20800.0,42.96,42.96,42.5,42.51,20800.0
2005-11-01 10:30:00,42.53,42.62,42.12,42.2,28000.0,42.53,42.62,42.12,42.2,28000.0
2005-11-01 11:00:00,42.26,42.65,42.19,42.55,7100.0,42.26,42.65,42.19,42.55,7100.0
2005-11-01 11:30:00,42.53,42.59,42.26,42.33,9000.0,42.53,42.59,42.26,42.33,9000.0
2005-11-01 12:00:00,42.35,42.61,42.35,42.54,4400.0,42.35,42.61,42.35,42.54,4400.0
2005-11-01 12:30:00,42.54,42.54,42.43,42.47,3600.0,42.54,42.54,42.43,42.47,3600.0
2005-11-01 13:00:00,42.45,42.45,42.29,42.33,17300.0,42.45,42.45,42.29,42.33,17300.0
2005-11-01 13:30:00,42.34,42.78,42.18,42.54,32200.0,42.34,42.78,42.18,42.54,32200.0
2005-11-01 14:00:00,42.53,42.74,42.29,42.74,31500.0,42.53,42.74,42.29,42.74,31500.0
2005-11-01 14:30:00,42.79,42.94,42.57,42.67,25900.0,42.79,42.94,42.57,42.67,25900.0
2005-11-01 15:00:00,42.66,42.85,42.43,42.69,26300.0,42.66,42.85,42.43,42.69,26300.0
2005-11-01 15:30:00,42.67,42.72,42.54,42.69,34500.0,42.67,42.72,42.54,42.69,34500.0
2005-11-02 09:30:00,42.65,43.09,42.51,42.64,16900.0,42.65,43.09,42.51,42.64,16900.0
2005-11-02 10:00:00,42.67,42.67,42.32,42.32,12000.0,42.67,42.67,42.32,42.32,12000.0
2005-11-02 10:30:00,42.3,42.61,42.19,42.27,34700.0,42.3,42.61,42.19,42.27,34700.0
2005-11-02 11:00:00,42.26,42.78,42.15,42.52,68700.0,42.26,42.78,42.15,42.52,68700.0
2005-11-02 11:30:00,42.49,42.66,42.18,42.35,8900.0,42.49,42.66,42.18,42.35,8900.0
2005-11-02 12:00:00,42.41,42.47,42.31,42.35,6300.0,42.41,42.47,42.31,42.35,6300.0
2005-11-02 12:30:00,42.38,42.82,42.38,42.82,22300.0,42.38,42.82,42.38,42.82,22300.0
2005-11-02 13:00:00,42.75,42.83,42.55,42.64,11400.0,42.75,42.83,42.55,42.64,11400.0
2005-11-02 13:30:00,42.67,42.67,42.15,42.16,15200.0,42.67,42.67,42.15,42.16,15200.0
2005-11-02 14:00:00,42.2,42.22,42.17,42.21,21500.0,42.2,42.22,42.17,42.21,21500.0
2005-11-02 14:30:00,42.21,42.42,42.18,42.42,11400.0,42.21,42.42,42.18,42.42,11400.0
2005-11-02 15:00:00,42.46,42.57,42.15,42.53,12100.0,42.46,42.57,42.15,42.53,12100.0
2005-11-02 15:30:00,42.55,42.56,42.17,42.3,30100.0,42.55,42.56,42.17,42.3,30100.0
2005-11-03 09:30:00,42.58,42.7,42.3,42.53,39100.0,42.58,42.7,42.3,42.53,39100.0
2005-11-03 10:00:00,42.53,42.58,42.19,42.33,54100.0,42.53,42.58,42.19,42.33,54100.0
2005-11-03 10:30:00,42.35,42.9,42.3,42.52,19900.0,42.35,42.9,42.3,42.52,19900.0
2005-11-03 11:00:00,42.53,42.71,42.41,42.5,11900.0,42.53,42.71,42.41,42.5,11900.0
2005-11-03 11:30:00,42.55,42.7,42.51,42.53,7800.0,42.55,42.7,42.51,42.53,7800.0
2005-11-03 12:00:00,42.57,42.69,42.52,42.53,7800.0,42.57,42.69,42.52,42.53,7800.0
2005-11-03 12:30:00,42.5,42.79,42.5,42.61,52100.0,42.5,42.79,42.5,42.61,52100.0
2005-11-03 13:00:00,42.68,42.69,42.52,42.63,23100.0,42.68,42.69,42.52,42.63,23100.0
2005-11-03 13:30:00,42.62,42.66,42.6,42.66,24300.0,42.62,42.66,42.6,42.66,24300.0
2005-11-03 14:00:00,42.65,42.74,42.58,42.62,56400.0,42.65,42.74,42.58,42.62,56400.0
2005-11-03 14:30:00,42.63,42.68,42.5,42.68,33200.0,42.63,42.68,42.5,42.68,33200.0
2005-11-03 15:00:00,42.66,42.7,42.6,42.67,44500.0,42.66,42.7,42.6,42.67,44500.0
2005-11-03 15:30:00,42.66,42.96,42.62,42.82,115000.0,42.66,42.96,42.62,42.82,115000.0
2005-11-04 09:30:00,43.2,44.15,43.2,44.0,54500.0,43.2,44.15,43.2,44.0,54500.0
2005-11-04 10:00:00,44.02,44.02,43.67,43.83,51900.0,44.02,44.02,43.67,43.83,51900.0
2005-11-04 10:30:00,43.83,44.02,43.57,43.87,40800.0,43.83,44.02,43.57,43.87,40800.0
2005-11-04 11:00:00,43.95,44.47,43.57,44.09,88600.0,43.95,44.47,43.57,44.09,88600.0
2005-11-04 11:30:00,44.08,44.22,44.05,44.18,33500.0,44.08,44.22,44.05,44.18,33500.0
2005-11-04 12:00:00,44.18,44.23,44.11,44.23,10400.0,44.18,44.23,44.11,44.23,10400.0
2005-11-04 12:30:00,44.22,44.25,44.16,44.25,19700.0,44.22,44.25,44.16,44.25,19700.0
2005-11-04 13:00:00,44.25,44.25,44.1,44.15,13600.0,44.25,44.25,44.1,44.15,13600.0
2005-11-04 13:30:00,44.13,44.43,44.11,44.43,22700.0,44.13,44.43,44.11,44.43,22700.0
2005-11-04 14:00:00,44.44,44.87,44.36,44.85,41300.0,44.44,44.87,44.36,44.85,41300.0
2005-11-04 14:30:00,44.85,45.0,44.36,44.48,43000.0,44.85,45.0,44.36,44.48,43000.0
2005-11-04 15:00:00,44.49,44.53,44.35,44.39,62200.0,44.49,44.53,44.35,44.39,62200.0
2005-11-04 15:30:00,44.39,44.81,44.39,44.8,99100.0,44.39,44.81,44.39,44.8,99100.0
2005-11-07 09:30:00,45.4,46.48,45.1,45.71,210700.0,45.4,46.48,45.1,45.71,210700.0
2005-11-07 10:00:00,45.77,46.14,45.56,45.88,59200.0,45.77,46.14,45.56,45.88,59200.0
2005-11-07 10:30:00,45.91,46.34,45.7,46.34,50800.0,45.91,46.34,45.7,46.34,50800.0
2005-11-07 11:00:00,46.28,46.4,46.0,46.15,35400.0,46.28,46.4,46.0,46.15,35400.0
2005-11-07 11:30:00,46.15,46.35,46.02,46.19,31900.0,46.15,46.35,46.02,46.19,31900.0
2005-11-07 12:00:00,46.19,46.44,46.17,46.35,30900.0,46.19,46.44,46.17,46.35,30900.0
2005-11-07 12:30:00,46.35,46.79,46.32,46.39,28000.0,46.35,46.79,46.32,46.39,28000.0
2005-11-07 13:00:00,46.35,46.57,46.16,46.43,29700.0,46.35,46.57,46.16,46.43,29700.0
2005-11-07 13:30:00,46.46,46.88,46.46,46.8,43000.0,46.46,46.88,46.46,46.8,43000.0
2005-11-07 14:00:00,46.82,46.98,46.6,46.98,52300.0,46.82,46.98,46.6,46.98,52300.0
2005-11-07 14:30:00,46.95,47.47,46.84,47.21,99300.0,46.95,47.47,46.84,47.21,99300.0
2005-11-07 15:00:00,47.24,47.36,46.88,46.98,54100.0,47.24,47.36,46.88,46.98,54100.0
2005-11-07 15:30:00,46.96,47.36,46.9,47.26,85100.0,46.96,47.36,46.9,47.26,85100.0
2005-11-08 09:30:00,47.73,48.38,47.35,48.38,204500.0,47.73,48.38,47.35,48.38,204500.0
2005-11-08 10:00:00,48.31,48.31,47.67,47.88,50500.0,48.31,48.31,47.67,47.88,50500.0
2005-11-08 10:30:00,47.86,48.37,47.65,47.87,58100.0,47.86,48.37,47.65,47.87,58100.0
2005-11-08 11:00:00,47.88,48.49,47.83,48.18,36300.0,47.88,48.49,47.83,48.18,36300.0
2005-11-08 11:30:00,48.16,48.24,48.03,48.09,38600.0,48.16,48.24,48.03,48.09,38600.0
2005-11-08 12:00:00,48.09,48.15,47.93,47.97,43600.0,48.09,48.15,47.93,47.97,43600.0
2005-11-08 12:30:00,47.99,48.03,47.75,47.79,34100.0,47.99,48.03,47.75,47.79,34100.0
2005-11-08 13:00:00,47.77,47.77,47.25,47.4,24200.0,47.77,47.77,47.25,47.4,24200.0
2005-11-08 13:30:00,47.4,47.42,46.63,46.65,54300.0,47.4,47.42,46.63,46.65,54300.0
2005-11-08 14:00:00,46.65,46.91,46.61,46.83,28400.0,46.65,46.91,46.61,46.83,28400.0
2005-11-08 14:30:00,46.8,46.99,46.6,46.94,21100.0,46.8,46.99,46.6,46.94,21100.0
2005-11-08 15:00:00,46.88,47.37,46.76,47.01,36000.0,46.88,47.37,46.76,47.01,36000.0
2005-11-08 15:30:00,47.02,47.16,46.48,47.03,68500.0,47.02,47.16,46.48,47.03,68500.0
2005-11-09 09:30:00,47.4,47.88,46.66,47.87,37800.0,47.4,47.88,46.66,47.87,37800.0
2005-11-09 10:00:00,47.83,48.0,47.41,47.64,24100.0,47.83,48.0,47.41,47.64,24100.0
2005-11-09 10:30:00,47.71,47.72,47.29,47.41,15400.0,47.71,47.72,47.29,47.41,15400.0
2005-11-09 11:00:00,47.4,47.4,47.04,47.06,17900.0,47.4,47.4,47.04,47.06,17900.0
2005-11-09 11:30:00,47.08,47.08,46.9,47.07,12500.0,47.08,47.08,46.9,47.07,12500.0
2005-11-09 12:00:00,47.07,48.25,47.07,48.09,21700.0,47.07,48.25,47.07,48.09,21700.0
2005-11-09 12:30:00,47.95,48.15,47.57,48.12,14600.0,47.95,48.15,47.57,48.12,14600.0
2005-11-09 13:00:00,48.13,48.25,47.87,48.07,17500.0,48.13,48.25,47.87,48.07,17500.0
2005-11-09 13:30:00,48.07,48.12,47.8,47.83,9800.0,48.07,48.12,47.8,47.83,9800.0
2005-11-09 14:00:00,47.89,47.89,47.52,47.7,14500.0,47.89,47.89,47.52,47.7,14500.0
2005-11-09 14:30:00,47.7,47.7,47.15,47.44,24600.0,47.7,47.7,47.15,47.44,24600.0
2005-11-09 15:00:00,47.5,47.6,47.4,47.53,38400.0,47.5,47.6,47.4,47.53,38400.0
2005-11-09 15:30:00,47.53,47.69,47.44,47.53,51100.0,47.53,47.69,47.44,47.53,51100.0
2005-11-10 09:30:00,47.26,48.29,46.32,46.39,88000.0,47.26,48.29,46.32,46.39,88000.0
2005-11-10 10:00:00,46.38,46.72,45.92,46.17,70200.0,46.38,46.72,45.92,46.17,70200.0
2005-11-10 10:30:00,46.19,46.24,45.18,45.44,96700.0,46.19,46.24,45.18,45.44,96700.0
2005-11-10 11:00:00,45.53,45.56,45.15,45.31,31900.0,45.53,45.56,45.15,45.31,31900.0
2005-11-10 11:30:00,45.33,45.39,45.25,45.25,21200.0,45.33,45.39,45.25,45.25,21200.0
2005-11-10 12:00:00,45.18,45.31,44.8,45.17,30300.0,45.18,45.31,44.8,45.17,30300.0
2005-11-10 12:30:00,45.22,45.36,44.94,45.15,13600.0,45.22,45.36,44.94,45.15,13600.0
2005-11-10 13:00:00,45.16,45.63,45.16,45.47,29600.0,45.16,45.63,45.16,45.47,29600.0
2005-11-10 13:30:00,45.52,45.85,45.28,45.54,63700.0,45.52,45.85,45.28,45.54,63700.0
2005-11-10 14:00:00,45.56,45.62,45.25,45.46,76100.0,45.56,45.62,45.25,45.46,76100.0
2005-11-10 14:30:00,45.52,45.71,45.43,45.55,44600.0,45.52,45.71,45.43,45.55,44600.0
2005-11-10 15:00:00,45.56,45.6,45.35,45.38,49400.0,45.56,45.6,45.35,45.38,49400.0
2005-11-10 15:30:00,45.38,45.49,45.35,45.39,71300.0,45.38,45.49,45.35,45.39,71300.0
2005-11-11 09:30:00,45.4,45.95,45.35,45.63,21200.0,45.4,45.95,45.35,45.63,21200.0
2005-11-11 10:00:00,45.76,45.77,45.47,45.47,15900.0,45.76,45.77,45.47,45.47,15900.0
2005-11-11 10:30:00,45.5,45.7,45.45,45.64,19900.0,45.5,45.7,45.45,45.64,19900.0
2005-11-11 11:00:00,45.64,45.68,45.64,45.68,29100.0,45.64,45.68,45.64,45.68,29100.0
2005-11-11 11:30:00,45.68,45.68,45.49,45.6,7400.0,45.68,45.68,45.49,45.6,7400.0
2005-11-11 12:00:00,45.59,45.73,45.58,45.73,12900.0,45.59,45.73,45.58,45.73,12900.0
2005-11-11 12:30:00,45.75,45.75,45.73,45.73,12300.0,45.75,45.75,45.73,45.73,12300.0
2005-11-11 13:00:00,45.74,45.75,45.58,45.74,13400.0,45.74,45.75,45.58,45.74,13400.0
2005-11-11 13:30:00,45.69,45.87,45.69,45.87,6300.0,45.69,45.87,45.69,45.87,6300.0
2005-11-11 14:00:00,45.87,45.87,45.82,45.86,6000.0,45.87,45.87,45.82,45.86,6000.0
2005-11-11 14:30:00,45.86,46.12,45.86,46.08,21600.0,45.86,46.12,45.86,46.08,21600.0
2005-11-11 15:00:00,46.06,46.06,45.94,45.97,5300.0,46.06,46.06,45.94,45.97,5300.0
2005-11-11 15:30:00,45.98,46.0,45.91,45.94,22300.0,45.98,46.0,45.91,45.94,22300.0
2005-11-14 09:30:00,46.29,46.3,45.81,45.82,19600.0,46.29,46.3,45.81,45.82,19600.0
2005-11-14 10:00:00,45.81,45.87,45.25,45.28,29700.0,45.81,45.87,45.25,45.28,29700.0
2005-11-14 10:30:00,45.34,45.56,45.26,45.39,10100.0,45.34,45.56,45.26,45.39,10100.0
2005-11-14 11:00:00,45.4,45.4,44.98,45.09,20800.0,45.4,45.4,44.98,45.09,20800.0
2005-11-14 11:30:00,45.1,45.11,43.65,44.34,112700.0,45.1,45.11,43.65,44.34,112700.0
2005-11-14 12:00:00,44.33,44.5,44.01,44.22,33900.0,44.33,44.5,44.01,44.22,33900.0
2005-11-14 12:30:00,44.27,44.43,44.22,44.26,14300.0,44.27,44.43,44.22,44.26,14300.0
2005-11-14 13:00:00,44.17,44.35,44.1,44.27,14200.0,44.17,44.35,44.1,44.27,14200.0
2005-11-14 13:30:00,44.27,44.58,44.25,44.54,12100.0,44.27,44.58,44.25,44.54,12100.0
2005-11-14 14:00:00,44.54,44.63,44.2,44.41,17900.0,44.54,44.63,44.2,44.41,17900.0
2005-11-14 14:30:00,44.43,44.67,44.33,44.48,24400.0,44.43,44.67,44.33,44.48,24400.0
2005-11-14 15:00:00,44.5,44.65,44.26,44.53,22700.0,44.5,44.65,44.26,44.53,22700.0
2005-11-14 15:30:00,44.57,44.73,44.53,44.69,30800.0,44.57,44.73,44.53,44.69,30800.0
2005-11-15 09:30:00,44.31,44.32,42.26,42.63,165700.0,44.31,44.32,42.26,42.63,165700.0
2005-11-15 10:00:00,42.61,43.1,42.61,43.04,34700.0,42.61,43.1,42.61,43.04,34700.0
2005-11-15 10:30:00,42.99,44.12,42.71,44.02,47300.0,42.99,44.12,42.71,44.02,47300.0
2005-11-15 11:00:00,44.12,44.26,44.06,44.14,28200.0,44.12,44.26,44.06,44.14,28200.0
2005-11-15 11:30:00,44.12,44.17,43.84,44.14,21100.0,44.12,44.17,43.84,44.14,21100.0
2005-11-15 12:00:00,44.17,44.8,44.14,44.29,19800.0,44.17,44.8,44.14,44.29,19800.0
2005-11-15 12:30:00,44.36,44.56,44.14,44.25,12700.0,44.36,44.56,44.14,44.25,12700.0
2005-11-15 13:00:00,44.32,44.35,44.01,44.15,14200.0,44.32,44.35,44.01,44.15,14200.0
2005-11-15 13:30:00,44.15,44.29,43.55,44.08,30800.0,44.15,44.29,43.55,44.08,30800.0
2005-11-15 14:00:00,44.02,44.25,44.0,44.06,48500.0,44.02,44.25,44.0,44.06,48500.0
2005-11-15 14:30:00,44.04,44.38,44.03,44.12,49400.0,44.04,44.38,44.03,44.12,49400.0
2005-11-15 15:00:00,44.16,44.55,44.12,44.53,48200.0,44.16,44.55,44.12,44.53,48200.0
2005-11-15 15:30:00,44.53,44.55,44.41,44.45,50700.0,44.53,44.55,44.41,44.45,50700.0
2005-11-16 09:30:00,44.44,45.14,44.02,44.74,26600.0,44.44,45.14,44.02,44.74,26600.0
2005-11-16 10:00:00,44.76,44.87,44.29,44.61,21400.0,44.76,44.87,44.29,44.61,21400.0
2005-11-16 10:30:00,44.54,44.81,44.39,44.58,13200.0,44.54,44.81,44.39,44.58,13200.0
2005-11-16 11:00:00,44.59,44.59,44.23,44.43,24100.0,44.59,44.59,44.23,44.43,24100.0
2005-11-16 11:30:00,44.43,44.6,44.39,44.5,13500.0,44.43,44.6,44.39,44.5,13500.0
2005-11-16 12:00:00,44.47,44.51,44.13,44.27,9800.0,44.47,44.51,44.13,44.27,9800.0
2005-11-16 12:30:00,44.22,44.35,44.09,44.24,7900.0,44.22,44.35,44.09,44.24,7900.0
2005-11-16 13:00:00,44.24,44.26,43.79,43.99,16200.0,44.24,44.26,43.79,43.99,16200.0
2005-11-16 13:30:00,43.99,44.07,43.93,44.0,11400.0,43.99,44.07,43.93,44.0,11400.0
2005-11-16 14:00:00,44.0,44.03,42.74,43.02,91900.0,44.0,44.03,42.74,43.02,91900.0
2005-11-16 14:30:00,43.02,43.1,42.91,43.04,31100.0,43.02,43.1,42.91,43.04,31100.0
2005-11-16 15:00:00,43.03,43.3,42.86,43.3,46700.0,43.03,43.3,42.86,43.3,46700.0
2005-11-16 15:30:00,43.3,43.5,43.07,43.47,72100.0,43.3,43.5,43.07,43.47,72100.0
2005-11-17 09:30:00,43.45,44.93,43.43,44.57,22700.0,43.45,44.93,43.43,44.57,22700.0
2005-11-17 10:00:00,44.57,44.89,44.27,44.53,19700.0,44.57,44.89,44.27,44.53,19700.0
2005-11-17 10:30:00,44.61,44.88,44.22,44.61,15400.0,44.61,44.88,44.22,44.61,15400.0
2005-11-17 11:00:00,44.6,44.82,44.58,44.65,15100.0,44.6,44.82,44.58,44.65,15100.0
2005-11-17 11:30:00,44.64,44.65,44.44,44.49,13600.0,44.64,44.65,44.44,44.49,13600.0
2005-11-17 12:00:00,44.45,44.45,44.01,44.16,11900.0,44.45,44.45,44.01,44.16,11900.0
2005-11-17 12:30:00,44.18,44.5,44.18,44.35,18000.0,44.18,44.5,44.18,44.35,18000.0
2005-11-17 13:00:00,44.35,44.41,44.1,44.37,9000.0,44.35,44.41,44.1,44.37,9000.0
2005-11-17 13:30:00,44.36,44.4,44.33,44.4,8600.0,44.36,44.4,44.33,44.4,8600.0
2005-11-17 14:00:00,44.4,44.74,44.36,44.5,12100.0,44.4,44.74,44.36,44.5,12100.0
2005-11-17 14:30:00,44.49,44.5,44.38,44.45,14900.0,44.49,44.5,44.38,44.45,14900.0
2005-11-17 15:00:00,44.45,44.45,44.05,44.33,14600.0,44.45,44.45,44.05,44.33,14600.0
2005-11-17 15:30:00,44.3,44.62,44.24,44.4,24000.0,44.3,44.62,44.24,44.4,24000.0
2005-11-18 09:30:00,44.82,44.82,44.59,44.68,27000.0,44.82,44.82,44.59,44.68,27000.0
2005-11-18 10:00:00,44.72,44.94,44.7,44.71,13000.0,44.72,44.94,44.7,44.71,13000.0
2005-11-18 10:30:00,44.68,44.7,44.41,44.59,14800.0,44.68,44.7,44.41,44.59,14800.0
2005-11-18 11:00:00,44.6,44.64,44.48,44.48,16400.0,44.6,44.64,44.48,44.48,16400.0
2005-11-18 11:30:00,44.58,44.6,44.47,44.6,6700.0,44.58,44.6,44.47,44.6,6700.0
2005-11-18 12:00:00,44.6,44.69,44.59,44.62,6700.0,44.6,44.69,44.59,44.62,6700.0
2005-11-18 12:30:00,44.6,44.6,44.49,44.6,3600.0,44.6,44.6,44.49,44.6,3600.0
2005-11-18 13:00:00,44.6,44.6,44.57,44.6,8400.0,44.6,44.6,44.57,44.6,8400.0
2005-11-18 13:30:00,44.6,44.87,44.56,44.79,8000.0,44.6,44.87,44.56,44.79,8000.0
2005-11-18 14:00:00,44.77,44.85,44.73,44.75,8900.0,44.77,44.85,44.73,44.75,8900.0
2005-11-18 14:30:00,44.77,44.85,44.62,44.67,4800.0,44.77,44.85,44.62,44.67,4800.0
2005-11-18 15:00:00,44.68,44.76,44.53,44.58,7100.0,44.68,44.76,44.53,44.58,7100.0
2005-11-18 15:30:00,44.58,44.66,44.5,44.57,18900.0,44.58,44.66,44.5,44.57,18900.0
2005-11-21 09:30:00,44.9,44.9,44.26,44.58,23000.0,44.9,44.9,44.26,44.58,23000.0
2005-11-21 10:00:00,44.6,44.66,44.5,44.63,23500.0,44.6,44.66,44.5,44.63,23500.0
2005-11-21 10:30:00,44.65,44.88,44.56,44.8,18700.0,44.65,44.88,44.56,44.8,18700.0
2005-11-21 11:00:00,44.79,44.79,44.66,44.74,10100.0,44.79,44.79,44.66,44.74,10100.0
2005-11-21 11:30:00,44.75,44.75,44.58,44.75,17200.0,44.75,44.75,44.58,44.75,17200.0
2005-11-21 12:00:00,44.73,45.0,44.72,44.94,22700.0,44.73,45.0,44.72,44.94,22700.0
2005-11-21 12:30:00,44.95,45.0,44.93,44.93,11600.0,44.95,45.0,44.93,44.93,11600.0
2005-11-21 13:00:00,44.98,45.34,44.98,45.27,17000.0,44.98,45.34,44.98,45.27,17000.0
2005-11-21 13:30:00,45.32,45.47,45.3,45.35,20200.0,45.32,45.47,45.3,45.35,20200.0
2005-11-21 14:00:00,45.35,45.38,45.13,45.34,11300.0,45.35,45.38,45.13,45.34,11300.0
2005-11-21 14:30:00,45.32,45.35,44.83,45.17,15500.0,45.32,45.35,44.83,45.17,15500.0
2005-11-21 15:00:00,45.17,45.41,45.08,45.4,65500.0,45.17,45.41,45.08,45.4,65500.0
2005-11-21 15:30:00,45.41,46.1,45.35,45.88,76800.0,45.41,46.1,45.35,45.88,76800.0
2005-11-22 09:30:00,45.94,46.83,45.94,46.42,39600.0,45.94,46.83,45.94,46.42,39600.0
2005-11-22 10:00:00,46.49,47.57,46.41,47.4,65000.0,46.49,47.57,46.41,47.4,65000.0
2005-11-22 10:30:00,47.4,47.49,47.01,47.33,46100.0,47.4,47.49,47.01,47.33,46100.0
2005-11-22 11:00:00,47.26,47.83,47.22,47.73,93000.0,47.26,47.83,47.22,47.73,93000.0
2005-11-22 11:30:00,47.74,48.14,47.65,47.91,53000.0,47.74,48.14,47.65,47.91,53000.0
2005-11-22 12:00:00,47.92,48.23,47.89,48.05,48600.0,47.92,48.23,47.89,48.05,48600.0
2005-11-22 12:30:00,48.05,48.14,47.96,48.01,76300.0,48.05,48.14,47.96,48.01,76300.0
2005-11-22 13:00:00,48.03,48.12,47.67,47.71,14600.0,48.03,48.12,47.67,47.71,14600.0
2005-11-22 13:30:00,47.77,47.84,47.6,47.65,14100.0,47.77,47.84,47.6,47.65,14100.0
2005-11-22 14:00:00,47.69,48.07,47.53,47.62,39200.0,47.69,48.07,47.53,47.62,39200.0
2005-11-22 14:30:00,47.64,48.0,47.52,48.0,37000.0,47.64,48.0,47.52,48.0,37000.0
2005-11-22 15:00:00,48.01,48.03,47.72,47.86,25600.0,48.01,48.03,47.72,47.86,25600.0
2005-11-22 15:30:00,47.81,47.93,47.73,47.87,69700.0,47.81,47.93,47.73,47.87,69700.0
2005-11-23 09:30:00,47.66,48.07,47.56,47.64,27700.0,47.66,48.07,47.56,47.64,27700.0
2005-11-23 10:00:00,47.66,47.71,46.72,46.86,37500.0,47.66,47.71,46.72,46.86,37500.0
2005-11-23 10:30:00,46.89,47.51,46.87,47.1,21100.0,46.89,47.51,46.87,47.1,21100.0
2005-11-23 11:00:00,47.08,47.38,46.96,47.06,13800.0,47.08,47.38,46.96,47.06,13800.0
2005-11-23 11:30:00,47.06,47.35,46.79,47.25,20400.0,47.06,47.35,46.79,47.25,20400.0
2005-11-23 12:00:00,47.22,47.25,46.91,47.17,20500.0,47.22,47.25,46.91,47.17,20500.0
2005-11-23 12:30:00,47.09,47.35,47.09,47.32,5900.0,47.09,47.35,47.09,47.32,5900.0
2005-11-23 13:00:00,47.3,47.59,47.09,47.33,7600.0,47.3,47.59,47.09,47.33,7600.0
2005-11-23 13:30:00,47.32,47.75,47.32,47.61,10800.0,47.32,47.75,47.32,47.61,10800.0
2005-11-23 14:00:00,47.61,47.9,47.58,47.77,20300.0,47.61,47.9,47.58,47.77,20300.0
2005-11-23 14:30:00,47.79,47.84,47.53,47.53,13300.0,47.79,47.84,47.53,47.53,13300.0
2005-11-23 15:00:00,47.52,47.52,47.09,47.39,18200.0,47.52,47.52,47.09,47.39,18200.0
2005-11-23 15:30:00,47.39,47.5,47.27,47.38,12800.0,47.39,47.5,47.27,47.38,12800.0
2005-11-25 09:30:00,47.13,47.28,47.02,47.15,5900.0,47.13,47.28,47.02,47.15,5900.0
2005-11-25 10:00:00,47.18,47.34,47.0,47.3,9900.0,47.18,47.34,47.0,47.3,9900.0
2005-11-25 10:30:00,47.23,47.36,47.09,47.25,6400.0,47.23,47.36,47.09,47.25,6400.0
2005-11-25 11:00:00,47.22,47.43,47.22,47.3,3400.0,47.22,47.43,47.22,47.3,3400.0
2005-11-25 11:30:00,47.33,47.38,47.28,47.38,1600.0,47.33,47.38,47.28,47.38,1600.0
2005-11-25 12:00:00,47.37,47.47,47.36,47.4,4900.0,47.37,47.47,47.36,47.4,4900.0
2005-11-25 12:30:00,47.38,47.52,47.38,47.41,1100.0,47.38,47.52,47.38,47.41,1100.0
2005-11-25 13:00:00,47.41,47.41,47.41,47.41,0.0,47.41,47.41,47.41,47.41,0.0
2005-11-25 13:30:00,47.41,47.41,47.41,47.41,0.0,47.41,47.41,47.41,47.41,0.0
2005-11-25 14:00:00,47.41,47.41,47.41,47.41,0.0,47.41,47.41,47.41,47.41,0.0
2005-11-25 14:30:00,47.41,47.41,47.41,47.41,0.0,47.41,47.41,47.41,47.41,0.0
2005-11-25 15:00:00,47.41,47.41,47.41,47.41,0.0,47.41,47.41,47.41,47.41,0.0
2005-11-28 09:30:00,47.5,47.91,46.65,46.71,25800.0,47.5,47.91,46.65,46.71,25800.0
2005-11-28 10:00:00,46.66,46.66,45.67,45.74,26900.0,46.66,46.66,45.67,45.74,26900.0
2005-11-28 10:30:00,45.8,46.03,45.63,45.99,25500.0,45.8,46.03,45.63,45.99,25500.0
2005-11-28 11:00:00,45.89,45.96,45.81,45.93,10600.0,45.89,45.96,45.81,45.93,10600.0
2005-11-28 11:30:00,45.93,45.99,45.83,45.84,7100.0,45.93,45.99,45.83,45.84,7100.0
2005-11-28 12:00:00,45.83,46.02,45.83,45.9,7400.0,45.83,46.02,45.83,45.9,7400.0
2005-11-28 12:30:00,45.92,45.92,45.68,45.87,8700.0,45.92,45.92,45.68,45.87,8700.0
2005-11-28 13:00:00,45.82,45.82,45.32,45.59,22500.0,45.82,45.82,45.32,45.59,22500.0
2005-11-28 13:30:00,45.51,45.54,45.33,45.4,13200.0,45.51,45.54,45.33,45.4,13200.0
2005-11-28 14:00:00,45.4,45.63,45.12,45.35,12800.0,45.4,45.63,45.12,45.35,12800.0
2005-11-28 14:30:00,45.39,45.72,45.34,45.46,16800.0,45.39,45.72,45.34,45.46,16800.0
2005-11-28 15:00:00,45.48,45.68,45.41,45.6,12200.0,45.48,45.68,45.41,45.6,12200.0
2005-11-28 15:30:00,45.62,45.68,45.41,45.45,19700.0,45.62,45.68,45.41,45.45,19700.0
2005-11-29 09:30:00,45.88,46.94,45.83,46.72,21700.0,45.88,46.94,45.83,46.72,21700.0
2005-11-29 10:00:00,46.83,46.94,46.44,46.64,17900.0,46.83,46.94,46.44,46.64,17900.0
2005-11-29 10:30:00,46.64,46.69,46.01,46.33,11300.0,46.64,46.69,46.01,46.33,11300.0
2005-11-29 11:00:00,46.39,46.61,46.16,46.34,26600.0,46.39,46.61,46.16,46.34,26600.0
2005-11-29 11:30:00,46.42,46.62,46.26,46.32,5700.0,46.42,46.62,46.26,46.32,5700.0
2005-11-29 12:00:00,46.42,46.45,46.22,46.44,3800.0,46.42,46.45,46.22,46.44,3800.0
2005-11-29 12:30:00,46.44,46.97,46.38,46.86,21500.0,46.44,46.97,46.38,46.86,21500.0
2005-11-29 13:00:00,46.86,47.0,46.65,46.93,22900.0,46.86,47.0,46.65,46.93,22900.0
2005-11-29 13:30:00,46.8,46.97,46.44,46.59,15600.0,46.8,46.97,46.44,46.59,15600.0
2005-11-29 14:00:00,46.7,46.83,46.36,46.36,6400.0,46.7,46.83,46.36,46.36,6400.0
2005-11-29 14:30:00,46.42,46.87,46.42,46.68,7100.0,46.42,46.87,46.42,46.68,7100.0
2005-11-29 15:00:00,46.65,46.7,46.33,46.39,5700.0,46.65,46.7,46.33,46.39,5700.0
2005-11-29 15:30:00,46.44,46.44,46.21,46.29,12300.0,46.44,46.44,46.21,46.29,12300.0
2005-11-30 09:30:00,46.53,46.85,46.29,46.46,15100.0,46.53,46.85,46.29,46.46,15100.0
2005-11-30 10:00:00,46.45,47.17,46.33,47.1,33300.0,46.45,47.17,46.33,47.1,33300.0
2005-11-30 10:30:00,47.1,47.19,46.87,47.15,16000.0,47.1,47.19,46.87,47.15,16000.0
2005-11-30 11:00:00,47.12,47.12,46.89,46.98,23200.0,47.12,47.12,46.89,46.98,23200.0
2005-11-30 11:30:00,46.98,47.0,46.79,46.85,10500.0,46.98,47.0,46.79,46.85,10500.0
2005-11-30 12:00:00,46.86,46.9,46.84,46.84,6400.0,46.86,46.9,46.84,46.84,6400.0
2005-11-30 12:30:00,46.84,46.96,46.79,46.79,9500.0,46.84,46.96,46.79,46.79,9500.0
2005-11-30 13:00:00,46.73,46.83,46.66,46.69,17600.0,46.73,46.83,46.66,46.69,17600.0
2005-11-30 13:30:00,46.69,46.77,46.68,46.7,13000.0,46.69,46.77,46.68,46.7,13000.0
2005-11-30 14:00:00,46.75,47.12,46.68,47.0,29400.0,46.75,47.12,46.68,47.0,29400.0
2005-11-30 14:30:00,47.0,47.21,46.94,47.21,14500.0,47.0,47.21,46.94,47.21,14500.0
2005-11-30 15:00:00,47.18,47.25,46.92,47.08,21900.0,47.18,47.25,46.92,47.08,21900.0
2005-11-30 15:30:00,47.08,47.16,46.67,46.8,25100.0,47.08,47.16,46.67,46.8,25100.0
2005-12-01 09:30:00,47.02,48.16,47.02,47.88,67000.0,47.02,48.16,47.02,47.88,67000.0
2005-12-01 10:00:00,47.89,47.9,46.99,47.18,47900.0,47.89,47.9,46.99,47.18,47900.0
2005-12-01 10:30:00,47.17,47.45,47.11,47.45,18600.0,47.17,47.45,47.11,47.45,18600.0
2005-12-01 11:00:00,47.49,47.68,47.35,47.4,15100.0,47.49,47.68,47.35,47.4,15100.0
2005-12-01 11:30:00,47.44,47.66,47.35,47.63,8900.0,47.44,47.66,47.35,47.63,8900.0
2005-12-01 12:00:00,47.64,47.78,47.44,47.73,10200.0,47.64,47.78,47.44,47.73,10200.0
2005-12-01 12:30:00,47.69,48.12,47.68,47.83,20600.0,47.69,48.12,47.68,47.83,20600.0
2005-12-01 13:00:00,47.84,48.09,47.8,48.08,25700.0,47.84,48.09,47.8,48.08,25700.0
2005-12-01 13:30:00,48.07,48.1,47.62,47.62,24600.0,48.07,48.1,47.62,47.62,24600.0
2005-12-01 14:00:00,47.66,48.11,47.66,48.02,18500.0,47.66,48.11,47.66,48.02,18500.0
2005-12-01 14:30:00,48.0,48.04,47.8,47.84,26200.0,48.0,48.04,47.8,47.84,26200.0
2005-12-01 15:00:00,47.87,48.0,47.76,47.84,20100.0,47.87,48.0,47.76,47.84,20100.0
2005-12-01 15:30:00,47.85,48.0,47.76,48.0,51500.0,47.85,48.0,47.76,48.0,51500.0
2005-12-02 09:30:00,48.07,49.0,47.54,47.75,89200.0,48.07,49.0,47.54,47.75,89200.0
2005-12-02 10:00:00,47.75,48.0,47.07,47.48,49700.0,47.75,48.0,47.07,47.48,49700.0
2005-12-02 10:30:00,47.48,47.63,46.99,47.01,28600.0,47.48,47.63,46.99,47.01,28600.0
2005-12-02 11:00:00,47.04,47.05,46.22,46.97,53400.0,47.04,47.05,46.22,46.97,53400.0
2005-12-02 11:30:00,46.95,47.13,46.74,46.79,8700.0,46.95,47.13,46.74,46.79,8700.0
2005-12-02 12:00:00,46.77,46.82,46.5,46.5,6400.0,46.77,46.82,46.5,46.5,6400.0
2005-12-02 12:30:00,46.51,46.86,46.44,46.65,17900.0,46.51,46.86,46.44,46.65,17900.0
2005-12-02 13:00:00,46.68,47.23,46.65,47.11,20800.0,46.68,47.23,46.65,47.11,20800.0
2005-12-02 13:30:00,47.11,47.47,47.05,47.22,14600.0,47.11,47.47,47.05,47.22,14600.0
2005-12-02 14:00:00,47.24,47.39,47.21,47.35,9000.0,47.24,47.39,47.21,47.35,9000.0
2005-12-02 14:30:00,47.36,47.4,46.77,46.86,9300.0,47.36,47.4,46.77,46.86,9300.0
2005-12-02 15:00:00,46.91,47.14,46.88,47.11,8700.0,46.91,47.14,46.88,47.11,8700.0
2005-12-02 15:30:00,47.11,47.22,46.95,47.2,45200.0,47.11,47.22,46.95,47.2,45200.0
2005-12-05 09:30:00,46.97,47.3,46.02,46.5,43700.0,46.97,47.3,46.02,46.5,43700.0
2005-12-05 10:00:00,46.4,46.84,46.13,46.28,16700.0,46.4,46.84,46.13,46.28,16700.0
2005-12-05 10:30:00,46.2,46.24,45.27,45.43,28300.0,46.2,46.24,45.27,45.43,28300.0
2005-12-05 11:00:00,45.47,46.09,45.47,46.02,16400.0,45.47,46.09,45.47,46.02,16400.0
2005-12-05 11:30:00,46.03,46.26,45.88,45.91,7900.0,46.03,46.26,45.88,45.91,7900.0
2005-12-05 12:00:00,46.02,46.35,45.97,46.1,12600.0,46.02,46.35,45.97,46.1,12600.0
2005-12-05 12:30:00,45.98,46.2,45.98,46.15,5500.0,45.98,46.2,45.98,46.15,5500.0
2005-12-05 13:00:00,46.09,46.27,45.97,46.01,6500.0,46.09,46.27,45.97,46.01,6500.0
2005-12-05 13:30:00,45.98,46.32,45.98,45.99,9500.0,45.98,46.32,45.98,45.99,9500.0
2005-12-05 14:00:00,46.07,46.1,45.73,45.82,13900.0,46.07,46.1,45.73,45.82,13900.0
2005-12-05 14:30:00,45.85,46.08,45.74,45.89,26000.0,45.85,46.08,45.74,45.89,26000.0
2005-12-05 15:00:00,45.94,46.03,45.83,45.94,8600.0,45.94,46.03,45.83,45.94,8600.0
2005-12-05 15:30:00,45.88,46.28,45.88,46.08,23500.0,45.88,46.28,45.88,46.08,23500.0
2005-12-06 09:30:00,46.49,46.65,46.1,46.15,13400.0,46.49,46.65,46.1,46.15,13400.0
2005-12-06 10:00:00,46.15,46.36,45.9,46.17,15100.0,46.15,46.36,45.9,46.17,15100.0
2005-12-06 10:30:00,46.18,46.22,45.93,45.93,7000.0,46.18,46.22,45.93,45.93,7000.0
2005-12-06 11:00:00,45.99,46.22,45.99,46.12,17300.0,45.99,46.22,45.99,46.12,17300.0
2005-12-06 11:30:00,46.18,46.3,46.11,46.23,8900.0,46.18,46.3,46.11,46.23,8900.0
2005-12-06 12:00:00,46.17,46.37,46.17,46.3,12200.0,46.17,46.37,46.17,46.3,12200.0
2005-12-06 12:30:00,46.33,46.35,46.24,46.28,9600.0,46.33,46.35,46.24,46.28,9600.0
2005-12-06 13:00:00,46.34,46.38,46.18,46.26,8300.0,46.34,46.38,46.18,46.26,8300.0
2005-12-06 13:30:00,46.34,46.66,46.3,46.56,20000.0,46.34,46.66,46.3,46.56,20000.0
2005-12-06 14:00:00,46.5,46.5,46.36,46.42,11500.0,46.5,46.5,46.36,46.42,11500.0
2005-12-06 14:30:00,46.45,46.58,46.37,46.58,17800.0,46.45,46.58,46.37,46.58,17800.0
2005-12-06 15:00:00,46.54,46.54,46.17,46.32,23800.0,46.54,46.54,46.17,46.32,23800.0
2005-12-06 15:30:00,46.32,46.35,46.06,46.27,31700.0,46.32,46.35,46.06,46.27,31700.0
2005-12-07 09:30:00,46.01,46.31,45.34,45.78,15900.0,46.01,46.31,45.34,45.78,15900.0
2005-12-07 10:00:00,45.81,46.06,45.65,45.9,7100.0,45.81,46.06,45.65,45.9,7100.0
2005-12-07 10:30:00,45.95,46.0,45.33,45.33,16100.0,45.95,46.0,45.33,45.33,16100.0
2005-12-07 11:00:00,45.3,45.55,45.19,45.24,12000.0,45.3,45.55,45.19,45.24,12000.0
2005-12-07 11:30:00,45.2,45.61,45.06,45.54,17600.0,45.2,45.61,45.06,45.54,17600.0
2005-12-07 12:00:00,45.48,45.56,45.4,45.46,3000.0,45.48,45.56,45.4,45.46,3000.0
2005-12-07 12:30:00,45.41,45.5,45.4,45.47,5900.0,45.41,45.5,45.4,45.47,5900.0
2005-12-07 13:00:00,45.5,45.52,45.2,45.27,5100.0,45.5,45.52,45.2,45.27,5100.0
2005-12-07 13:30:00,45.2,45.2,44.6,44.69,31400.0,45.2,45.2,44.6,44.69,31400.0
2005-12-07 14:00:00,44.64,45.56,44.58,45.28,19100.0,44.64,45.56,44.58,45.28,19100.0
2005-12-07 14:30:00,45.27,45.36,44.82,44.97,15000.0,45.27,45.36,44.82,44.97,15000.0
2005-12-07 15:00:00,44.95,45.25,44.81,45.04,14000.0,44.95,45.25,44.81,45.04,14000.0
2005-12-07 15:30:00,45.03,45.35,44.81,45.25,33600.0,45.03,45.35,44.81,45.25,33600.0
2005-12-08 09:30:00,45.21,45.62,45.11,45.23,12000.0,45.21,45.62,45.11,45.23,12000.0
2005-12-08 10:00:00,45.37,45.77,45.2,45.68,8200.0,45.37,45.77,45.2,45.68,8200.0
2005-12-08 10:30:00,45.51,46.28,45.49,46.28,26600.0,45.51,46.28,45.49,46.28,26600.0
2005-12-08 11:00:00,46.28,46.28,45.97,46.03,19200.0,46.28,46.28,45.97,46.03,19200.0
2005-12-08 11:30:00,46.04,46.27,46.04,46.26,7300.0,46.04,46.27,46.04,46.26,7300.0
2005-12-08 12:00:00,46.26,46.48,46.2,46.37,8000.0,46.26,46.48,46.2,46.37,8000.0
2005-12-08 12:30:00,46.42,46.46,46.2,46.29,12500.0,46.42,46.46,46.2,46.29,12500.0
2005-12-08 13:00:00,46.28,46.32,45.96,46.0,9400.0,46.28,46.32,45.96,46.0,9400.0
2005-12-08 13:30:00,46.12,46.37,46.05,46.34,12000.0,46.12,46.37,46.05,46.34,12000.0
2005-12-08 14:00:00,46.33,46.33,45.75,45.99,18200.0,46.33,46.33,45.75,45.99,18200.0
2005-12-08 14:30:00,45.99,45.99,45.62,45.95,13700.0,45.99,45.99,45.62,45.95,13700.0
2005-12-08 15:00:00,45.91,46.08,45.85,46.03,20100.0,45.91,46.08,45.85,46.03,20100.0
2005-12-08 15:30:00,45.98,46.14,45.95,46.14,15200.0,45.98,46.14,45.95,46.14,15200.0
2005-12-09 09:30:00,46.45,47.12,46.16,46.97,23900.0,46.45,47.12,46.16,46.97,23900.0
2005-12-09 10:00:00,46.97,47.12,46.65,46.81,48700.0,46.97,47.12,46.65,46.81,48700.0
2005-12-09 10:30:00,46.88,47.29,46.81,47.27,32800.0,46.88,47.29,46.81,47.27,32800.0
2005-12-09 11:00:00,47.23,47.7,47.0,47.2,29000.0,47.23,47.7,47.0,47.2,29000.0
2005-12-09 11:30:00,47.25,47.35,47.0,47.07,18100.0,47.25,47.35,47.0,47.07,18100.0
2005-12-09 12:00:00,47.07,47.41,47.03,47.1,10500.0,47.07,47.41,47.03,47.1,10500.0
2005-12-09 12:30:00,47.12,47.29,47.0,47.22,13700.0,47.12,47.29,47.0,47.22,13700.0
2005-12-09 13:00:00,47.27,47.41,47.03,47.13,11800.0,47.27,47.41,47.03,47.13,11800.0
2005-12-09 13:30:00,47.11,47.22,47.0,47.04,9000.0,47.11,47.22,47.0,47.04,9000.0
2005-12-09 14:00:00,47.0,47.17,47.0,47.13,9100.0,47.0,47.17,47.0,47.13,9100.0
2005-12-09 14:30:00,47.09,47.7,47.04,47.49,42400.0,47.09,47.7,47.04,47.49,42400.0
2005-12-09 15:00:00,47.54,47.73,47.47,47.73,42600.0,47.54,47.73,47.47,47.73,42600.0
2005-12-09 15:30:00,47.73,47.73,47.27,47.42,50200.0,47.73,47.73,47.27,47.42,50200.0
2005-12-12 09:30:00,47.69,48.0,47.55,47.75,71800.0,47.69,48.0,47.55,47.75,71800.0
2005-12-12 10:00:00,47.8,47.95,47.5,47.93,37800.0,47.8,47.95,47.5,47.93,37800.0
2005-12-12 10:30:00,47.98,47.98,47.62,47.73,22200.0,47.98,47.98,47.62,47.73,22200.0
2005-12-12 11:00:00,47.71,47.97,47.71,47.86,15400.0,47.71,47.97,47.71,47.86,15400.0
2005-12-12 11:30:00,47.9,47.97,47.78,47.96,10000.0,47.9,47.97,47.78,47.96,10000.0
2005-12-12 12:00:00,47.93,47.95,47.65,47.69,18100.0,47.93,47.95,47.65,47.69,18100.0
2005-12-12 12:30:00,47.65,47.73,47.44,47.46,27700.0,47.65,47.73,47.44,47.46,27700.0
2005-12-12 13:00:00,47.45,47.5,47.06,47.1,25400.0,47.45,47.5,47.06,47.1,25400.0
2005-12-12 13:30:00,47.08,47.37,47.0,47.36,6700.0,47.08,47.37,47.0,47.36,6700.0
2005-12-12 14:00:00,47.36,47.55,46.91,46.93,21700.0,47.36,47.55,46.91,46.93,21700.0
2005-12-12 14:30:00,46.94,47.46,46.84,47.2,20500.0,46.94,47.46,46.84,47.2,20500.0
2005-12-12 15:00:00,47.24,47.24,46.69,46.83,39700.0,47.24,47.24,46.69,46.83,39700.0
2005-12-12 15:30:00,46.83,47.11,46.73,46.98,25900.0,46.83,47.11,46.73,46.98,25900.0
2005-12-13 09:30:00,47.25,47.27,46.4,46.45,37000.0,47.25,47.27,46.4,46.45,37000.0
2005-12-13 10:00:00,46.45,46.87,46.45,46.66,33600.0,46.45,46.87,46.45,46.66,33600.0
2005-12-13 10:30:00,46.7,46.7,46.19,46.19,21200.0,46.7,46.7,46.19,46.19,21200.0
2005-12-13 11:00:00,46.19,46.41,46.12,46.2,13200.0,46.19,46.41,46.12,46.2,13200.0
2005-12-13 11:30:00,46.2,46.24,46.06,46.07,13200.0,46.2,46.24,46.06,46.07,13200.0
2005-12-13 12:00:00,46.06,46.17,45.45,45.52,32000.0,46.06,46.17,45.45,45.52,32000.0
2005-12-13 12:30:00,45.43,45.48,44.89,45.14,32700.0,45.43,45.48,44.89,45.14,32700.0
2005-12-13 13:00:00,45.13,45.3,44.78,45.12,20100.0,45.13,45.3,44.78,45.12,20100.0
2005-12-13 13:30:00,45.12,45.15,44.68,44.71,31400.0,45.12,45.15,44.68,44.71,31400.0
2005-12-13 14:00:00,44.74,45.68,44.62,45.4,32400.0,44.74,45.68,44.62,45.4,32400.0
2005-12-13 14:30:00,45.4,45.51,44.89,45.09,65100.0,45.4,45.51,44.89,45.09,65100.0
2005-12-13 15:00:00,45.13,45.13,44.85,44.95,38900.0,45.13,45.13,44.85,44.95,38900.0
2005-12-13 15:30:00,44.88,45.0,44.53,44.9,53300.0,44.88,45.0,44.53,44.9,53300.0
2005-12-14 09:30:00,45.15,45.41,44.83,44.98,37100.0,45.15,45.41,44.83,44.98,37100.0
2005-12-14 10:00:00,44.98,45.16,44.71,44.99,30300.0,44.98,45.16,44.71,44.99,30300.0
2005-12-14 10:30:00,44.99,45.25,44.8,44.94,23200.0,44.99,45.25,44.8,44.94,23200.0
2005-12-14 11:00:00,44.88,45.11,44.56,45.11,19200.0,44.88,45.11,44.56,45.11,19200.0
2005-12-14 11:30:00,45.11,45.2,45.01,45.01,10800.0,45.11,45.2,45.01,45.01,10800.0
2005-12-14 12:00:00,45.01,45.19,45.0,45.17,9100.0,45.01,45.19,45.0,45.17,9100.0
2005-12-14 12:30:00,45.19,45.2,45.0,45.11,7000.0,45.19,45.2,45.0,45.11,7000.0
2005-12-14 13:00:00,45.15,45.2,44.99,45.13,9600.0,45.15,45.2,44.99,45.13,9600.0
2005-12-14 13:30:00,45.15,45.4,45.02,45.13,15800.0,45.15,45.4,45.02,45.13,15800.0
2005-12-14 14:00:00,45.17,45.25,45.04,45.12,8400.0,45.17,45.25,45.04,45.12,8400.0
2005-12-14 14:30:00,45.1,45.22,44.73,44.84,18900.0,45.1,45.22,44.73,44.84,18900.0
2005-12-14 15:00:00,44.8,44.95,44.64,44.77,34300.0,44.8,44.95,44.64,44.77,34300.0
2005-12-14 15:30:00,44.78,44.9,44.66,44.76,32500.0,44.78,44.9,44.66,44.76,32500.0
2005-12-15 09:30:00,45.42,45.59,44.9,44.9,72300.0,45.42,45.59,44.9,44.9,72300.0
2005-12-15 10:00:00,44.9,44.95,44.26,44.55,34500.0,44.9,44.95,44.26,44.55,34500.0
2005-12-15 10:30:00,44.56,44.81,44.36,44.65,24200.0,44.56,44.81,44.36,44.65,24200.0
2005-12-15 11:00:00,44.65,44.71,44.39,44.61,10800.0,44.65,44.71,44.39,44.61,10800.0
2005-12-15 11:30:00,44.56,44.7,44.52,44.69,12200.0,44.56,44.7,44.52,44.69,12200.0
2005-12-15 12:00:00,44.65,44.7,44.56,44.59,10300.0,44.65,44.7,44.56,44.59,10300.0
2005-12-15 12:30:00,44.58,44.7,44.58,44.67,7200.0,44.58,44.7,44.58,44.67,7200.0
2005-12-15 13:00:00,44.6,44.62,44.45,44.48,6200.0,44.6,44.62,44.45,44.48,6200.0
2005-12-15 13:30:00,44.51,44.7,44.51,44.62,29300.0,44.51,44.7,44.51,44.62,29300.0
2005-12-15 14:00:00,44.58,44.67,44.47,44.5,13800.0,44.58,44.67,44.47,44.5,13800.0
2005-12-15 14:30:00,44.52,44.55,44.45,44.54,13500.0,44.52,44.55,44.45,44.54,13500.0
2005-12-15 15:00:00,44.51,44.65,44.38,44.64,32000.0,44.51,44.65,44.38,44.64,32000.0
2005-12-15 15:30:00,44.65,44.68,44.61,44.65,28800.0,44.65,44.68,44.61,44.65,28800.0
2005-12-16 09:30:00,44.8,44.86,40.9,42.27,523400.0,44.8,44.86,40.9,42.27,523400.0
2005-12-16 10:00:00,42.27,43.2,42.15,42.94,121400.0,42.27,43.2,42.15,42.94,121400.0
2005-12-16 10:30:00,42.98,43.2,42.79,42.98,47800.0,42.98,43.2,42.79,42.98,47800.0
2005-12-16 11:00:00,42.99,43.02,42.9,42.97,20800.0,42.99,43.02,42.9,42.97,20800.0
2005-12-16 11:30:00,42.98,42.98,42.47,42.65,28800.0,42.98,42.98,42.47,42.65,28800.0
2005-12-16 12:00:00,42.64,42.94,42.53,42.53,12200.0,42.64,42.94,42.53,42.53,12200.0
2005-12-16 12:30:00,42.57,42.73,42.08,42.1,18900.0,42.57,42.73,42.08,42.1,18900.0
2005-12-16 13:00:00,42.06,42.36,42.06,42.3,22400.0,42.06,42.36,42.06,42.3,22400.0
2005-12-16 13:30:00,42.35,42.49,42.28,42.49,23300.0,42.35,42.49,42.28,42.49,23300.0
2005-12-16 14:00:00,42.47,42.69,42.35,42.56,16900.0,42.47,42.69,42.35,42.56,16900.0
2005-12-16 14:30:00,42.56,42.71,42.4,42.54,37100.0,42.56,42.71,42.4,42.54,37100.0
2005-12-16 15:00:00,42.5,42.75,42.32,42.52,41800.0,42.5,42.75,42.32,42.52,41800.0
2005-12-16 15:30:00,42.52,42.59,42.39,42.56,62600.0,42.52,42.59,42.39,42.56,62600.0
2005-12-19 09:30:00,42.29,42.5,41.08,41.5,52800.0,42.29,42.5,41.08,41.5,52800.0
2005-12-19 10:00:00,41.47,42.05,41.46,41.79,31400.0,41.47,42.05,41.46,41.79,31400.0
2005-12-19 10:30:00,41.78,41.83,41.14,41.2,24200.0,41.78,41.83,41.14,41.2,24200.0
2005-12-19 11:00:00,41.22,41.85,41.13,41.67,26200.0,41.22,41.85,41.13,41.67,26200.0
2005-12-19 11:30:00,41.69,41.82,41.66,41.8,9400.0,41.69,41.82,41.66,41.8,9400.0
2005-12-19 12:00:00,41.8,41.85,41.7,41.82,4600.0,41.8,41.85,41.7,41.82,4600.0
2005-12-19 12:30:00,41.81,41.83,41.69,41.76,8600.0,41.81,41.83,41.69,41.76,8600.0
2005-12-19 13:00:00,41.73,41.73,41.35,41.48,16100.0,41.73,41.73,41.35,41.48,16100.0
2005-12-19 13:30:00,41.5,41.5,41.07,41.08,19000.0,41.5,41.5,41.07,41.08,19000.0
2005-12-19 14:00:00,41.14,41.14,40.59,40.68,59800.0,41.14,41.14,40.59,40.68,59800.0
2005-12-19 14:30:00,40.7,40.91,40.63,40.85,65800.0,40.7,40.91,40.63,40.85,65800.0
2005-12-19 15:00:00,40.84,41.17,40.56,40.99,67200.0,40.84,41.17,40.56,40.99,67200.0
2005-12-19 15:30:00,40.98,41.08,40.58,40.75,94500.0,40.98,41.08,40.58,40.75,94500.0
2005-12-20 09:30:00,40.89,41.5,40.59,40.96,73200.0,40.89,41.5,40.59,40.96,73200.0
2005-12-20 10:00:00,40.94,41.16,40.76,41.11,63500.0,40.94,41.16,40.76,41.11,63500.0
2005-12-20 10:30:00,41.15,41.5,41.06,41.5,51200.0,41.15,41.5,41.06,41.5,51200.0
2005-12-20 11:00:00,41.5,41.55,41.15,41.43,25900.0,41.5,41.55,41.15,41.43,25900.0
2005-12-20 11:30:00,41.43,41.43,41.06,41.15,38100.0,41.43,41.43,41.06,41.15,38100.0
2005-12-20 12:00:00,41.15,41.5,41.09,41.44,35000.0,41.15,41.5,41.09,41.44,35000.0
2005-12-20 12:30:00,41.44,41.79,41.37,41.79,12500.0,41.44,41.79,41.37,41.79,12500.0
2005-12-20 13:00:00,41.83,41.86,41.62,41.75,16400.0,41.83,41.86,41.62,41.75,16400.0
2005-12-20 13:30:00,41.75,41.9,41.71,41.76,14400.0,41.75,41.9,41.71,41.76,14400.0
2005-12-20 14:00:00,41.77,41.8,41.69,41.71,14100.0,41.77,41.8,41.69,41.71,14100.0
2005-12-20 14:30:00,41.72,41.77,41.32,41.48,19500.0,41.72,41.77,41.32,41.48,19500.0
2005-12-20 15:00:00,41.46,41.48,41.09,41.28,25600.0,41.46,41.48,41.09,41.28,25600.0
2005-12-20 15:30:00,41.32,41.63,41.32,41.45,32900.0,41.32,41.63,41.32,41.45,32900.0
2005-12-21 09:30:00,41.39,42.0,41.39,41.94,37200.0,41.39,42.0,41.39,41.94,37200.0
2005-12-21 10:00:00,42.0,42.08,41.91,42.06,42100.0,42.0,42.08,41.91,42.06,42100.0
2005-12-21 10:30:00,42.08,42.1,41.82,42.0,15800.0,42.08,42.1,41.82,42.0,15800.0
2005-12-21 11:00:00,42.0,42.21,42.0,42.03,16500.0,42.0,42.21,42.0,42.03,16500.0
2005-12-21 11:30:00,42.04,42.05,41.83,41.91,9100.0,42.04,42.05,41.83,41.91,9100.0
2005-12-21 12:00:00,41.92,41.94,41.9,41.9,8300.0,41.92,41.94,41.9,41.9,8300.0
2005-12-21 12:30:00,41.92,42.0,41.76,41.8,8800.0,41.92,42.0,41.76,41.8,8800.0
2005-12-21 13:00:00,41.78,41.8,41.69,41.69,10800.0,41.78,41.8,41.69,41.69,10800.0
2005-12-21 13:30:00,41.63,41.73,41.6,41.68,7400.0,41.63,41.73,41.6,41.68,7400.0
2005-12-21 14:00:00,41.69,41.81,41.61,41.62,13200.0,41.69,41.81,41.61,41.62,13200.0
2005-12-21 14:30:00,41.68,41.69,41.37,41.45,12900.0,41.68,41.69,41.37,41.45,12900.0
2005-12-21 15:00:00,41.39,41.49,41.3,41.33,27700.0,41.39,41.49,41.3,41.33,27700.0
2005-12-21 15:30:00,41.38,41.65,41.27,41.65,50000.0,41.38,41.65,41.27,41.65,50000.0
2005-12-22 09:30:00,41.77,42.04,41.45,42.0,33100.0,41.77,42.04,41.45,42.0,33100.0
2005-12-22 10:00:00,42.0,42.0,41.94,42.0,19100.0,42.0,42.0,41.94,42.0,19100.0
2005-12-22 10:30:00,41.98,42.03,41.95,42.0,15500.0,41.98,42.03,41.95,42.0,15500.0
2005-12-22 11:00:00,42.0,42.0,41.94,41.98,10900.0,42.0,42.0,41.94,41.98,10900.0
2005-12-22 11:30:00,42.0,42.0,41.92,41.98,15800.0,42.0,42.0,41.92,41.98,15800.0
2005-12-22 12:00:00,41.98,41.99,41.8,41.89,11900.0,41.98,41.99,41.8,41.89,11900.0
2005-12-22 12:30:00,41.86,41.94,41.65,41.94,10300.0,41.86,41.94,41.65,41.94,10300.0
2005-12-22 13:00:00,41.94,41.98,41.85,41.86,6800.0,41.94,41.98,41.85,41.86,6800.0
2005-12-22 13:30:00,41.88,41.96,41.88,41.93,6300.0,41.88,41.96,41.88,41.93,6300.0
2005-12-22 14:00:00,41.97,41.97,41.61,41.61,15400.0,41.97,41.97,41.61,41.61,15400.0
2005-12-22 14:30:00,41.61,41.92,41.61,41.81,13500.0,41.61,41.92,41.61,41.81,13500.0
2005-12-22 15:00:00,41.8,41.83,41.56,41.69,12700.0,41.8,41.83,41.56,41.69,12700.0
2005-12-22 15:30:00,41.69,41.87,41.69,41.87,13400.0,41.69,41.87,41.69,41.87,13400.0
2005-12-23 09:30:00,41.63,42.0,41.15,41.99,22700.0,41.63,42.0,41.15,41.99,22700.0
2005-12-23 10:00:00,41.96,41.99,41.82,41.95,11900.0,41.96,41.99,41.82,41.95,11900.0
2005-12-23 10:30:00,41.92,41.98,41.7,41.71,16700.0,41.92,41.98,41.7,41.71,16700.0
2005-12-23 11:00:00,41.7,41.89,41.66,41.73,9200.0,41.7,41.89,41.66,41.73,9200.0
2005-12-23 11:30:00,41.69,41.8,41.61,41.67,6700.0,41.69,41.8,41.61,41.67,6700.0
2005-12-23 12:00:00,41.66,41.96,41.61,41.94,9400.0,41.66,41.96,41.61,41.94,9400.0
2005-12-23 12:30:00,41.95,41.97,41.78,41.92,5000.0,41.95,41.97,41.78,41.92,5000.0
2005-12-23 13:00:00,41.92,41.95,41.85,41.92,5800.0,41.92,41.95,41.85,41.92,5800.0
2005-12-23 13:30:00,41.94,41.95,41.9,41.9,4700.0,41.94,41.95,41.9,41.9,4700.0
2005-12-23 14:00:00,41.92,41.95,41.9,41.93,13100.0,41.92,41.95,41.9,41.93,13100.0
2005-12-23 14:30:00,41.92,42.0,41.9,41.99,12900.0,41.92,42.0,41.9,41.99,12900.0
2005-12-23 15:00:00,42.0,42.0,41.91,41.97,11000.0,42.0,42.0,41.91,41.97,11000.0
2005-12-23 15:30:00,41.96,42.0,41.95,42.0,34700.0,41.96,42.0,41.95,42.0,34700.0
2005-12-27 09:30:00,42.0,42.02,41.78,41.83,10300.0,42.0,42.02,41.78,41.83,10300.0
2005-12-27 10:00:00,41.85,42.0,41.78,41.87,13800.0,41.85,42.0,41.78,41.87,13800.0
2005-12-27 10:30:00,41.87,41.88,41.75,41.75,6000.0,41.87,41.88,41.75,41.75,6000.0
2005-12-27 11:00:00,41.79,41.89,41.48,41.49,22300.0,41.79,41.89,41.48,41.49,22300.0
2005-12-27 11:30:00,41.47,41.47,41.0,41.02,13500.0,41.47,41.47,41.0,41.02,13500.0
2005-12-27 12:00:00,41.01,41.41,41.0,41.25,12100.0,41.01,41.41,41.0,41.25,12100.0
2005-12-27 12:30:00,41.24,41.37,41.21,41.31,5900.0,41.24,41.37,41.21,41.31,5900.0
2005-12-27 13:00:00,41.31,41.36,41.16,41.34,8600.0,41.31,41.36,41.16,41.34,8600.0
2005-12-27 13:30:00,41.3,41.55,41.3,41.41,35000.0,41.3,41.55,41.3,41.41,35000.0
2005-12-27 14:00:00,41.37,41.57,41.35,41.53,8500.0,41.37,41.57,41.35,41.53,8500.0
2005-12-27 14:30:00,41.49,41.6,41.41,41.5,17100.0,41.49,41.6,41.41,41.5,17100.0
2005-12-27 15:00:00,41.5,41.57,41.34,41.35,21300.0,41.5,41.57,41.34,41.35,21300.0
2005-12-27 15:30:00,41.34,41.41,41.11,41.2,28300.0,41.34,41.41,41.11,41.2,28300.0
2005-12-28 09:30:00,41.1,41.3,40.66,40.94,27600.0,41.1,41.3,40.66,40.94,27600.0
2005-12-28 10:00:00,40.9,41.15,40.78,40.83,15400.0,40.9,41.15,40.78,40.83,15400.0
2005-12-28 10:30:00,40.8,41.02,40.7,40.72,21700.0,40.8,41.02,40.7,40.72,21700.0
2005-12-28 11:00:00,40.73,40.73,40.05,40.25,25100.0,40.73,40.73,40.05,40.25,25100.0
2005-12-28 11:30:00,40.23,40.41,40.23,40.31,12000.0,40.23,40.41,40.23,40.31,12000.0
2005-12-28 12:00:00,40.29,40.29,40.04,40.1,18800.0,40.29,40.29,40.04,40.1,18800.0
2005-12-28 12:30:00,40.05,40.34,40.04,40.34,6800.0,40.05,40.34,40.04,40.34,6800.0
2005-12-28 13:00:00,40.35,40.43,40.28,40.39,6900.0,40.35,40.43,40.28,40.39,6900.0
2005-12-28 13:30:00,40.4,40.6,40.4,40.55,7600.0,40.4,40.6,40.4,40.55,7600.0
2005-12-28 14:00:00,40.55,40.6,40.55,40.59,10300.0,40.55,40.6,40.55,40.59,10300.0
2005-12-28 14:30:00,40.54,40.6,40.5,40.53,7300.0,40.54,40.6,40.5,40.53,7300.0
2005-12-28 15:00:00,40.53,40.99,40.47,40.85,18300.0,40.53,40.99,40.47,40.85,18300.0
2005-12-28 15:30:00,40.91,40.91,40.57,40.62,22200.0,40.91,40.91,40.57,40.62,22200.0
2005-12-29 09:30:00,40.62,41.05,40.55,40.67,12000.0,40.62,41.05,40.55,40.67,12000.0
2005-12-29 10:00:00,40.7,40.85,40.5,40.85,4300.0,40.7,40.85,40.5,40.85,4300.0
2005-12-29 10:30:00,40.84,40.85,40.62,40.67,10300.0,40.84,40.85,40.62,40.67,10300.0
2005-12-29 11:00:00,40.62,40.95,40.62,40.9,6000.0,40.62,40.95,40.62,40.9,6000.0
2005-12-29 11:30:00,40.9,40.98,40.6,40.79,10600.0,40.9,40.98,40.6,40.79,10600.0
2005-12-29 12:00:00,40.76,40.99,40.63,40.96,5600.0,40.76,40.99,40.63,40.96,5600.0
2005-12-29 12:30:00,40.92,41.0,40.85,41.0,5500.0,40.92,41.0,40.85,41.0,5500.0
2005-12-29 13:00:00,41.0,41.25,40.99,41.2,12300.0,41.0,41.25,40.99,41.2,12300.0
2005-12-29 13:30:00,41.19,41.36,41.08,41.31,12100.0,41.19,41.36,41.08,41.31,12100.0
2005-12-29 14:00:00,41.32,41.35,41.21,41.34,4300.0,41.32,41.35,41.21,41.34,4300.0
2005-12-29 14:30:00,41.33,41.33,41.06,41.06,5400.0,41.33,41.33,41.06,41.06,5400.0
2005-12-29 15:00:00,41.07,41.4,40.92,40.97,19900.0,41.07,41.4,40.92,40.97,19900.0
2005-12-29 15:30:00,41.0,41.0,40.74,40.94,22800.0,41.0,41.0,40.74,40.94,22800.0
2005-12-30 09:30:00,40.51,40.89,40.0,40.15,25500.0,40.51,40.89,40.0,40.15,25500.0
2005-12-30 10:00:00,40.26,40.26,39.99,40.0,18100.0,40.26,40.26,39.99,40.0,18100.0
2005-12-30 10:30:00,40.0,40.08,39.8,39.81,21200.0,40.0,40.08,39.8,39.81,21200.0
2005-12-30 11:00:00,39.84,40.16,39.81,39.98,7900.0,39.84,40.16,39.81,39.98,7900.0
2005-12-30 11:30:00,40.03,40.17,39.87,39.95,5200.0,40.03,40.17,39.87,39.95,5200.0
2005-12-30 12:00:00,39.95,40.05,39.79,39.89,6300.0,39.95,40.05,39.79,39.89,6300.0
2005-12-30 12:30:00,39.81,39.94,39.76,39.87,7200.0,39.81,39.94,39.76,39.87,7200.0
2005-12-30 13:00:00,39.87,40.14,39.86,40.05,6000.0,39.87,40.14,39.86,40.05,6000.0
2005-12-30 13:30:00,40.07,40.1,39.97,40.08,4300.0,40.07,40.1,39.97,40.08,4300.0
2005-12-30 14:00:00,40.1,40.39,40.08,40.28,10500.0,40.1,40.39,40.08,40.28,10500.0
2005-12-30 14:30:00,40.21,40.29,40.14,40.19,6600.0,40.21,40.29,40.14,40.19,6600.0
2005-12-30 15:00:00,40.21,40.22,40.02,40.14,7300.0,40.21,40.22,40.02,40.14,7300.0
2005-12-30 15:30:00,40.15,40.3,40.01,40.01,19900.0,40.15,40.3,40.01,40.01,19900.0
2006-01-03 09:30:00,40.0,40.93,40.0,40.74,37900.0,40.0,40.93,40.0,40.74,37900.0
2006-01-03 10:00:00,40.78,41.17,40.01,40.02,30300.0,40.78,41.17,40.01,40.02,30300.0
2006-01-03 10:30:00,40.01,40.96,40.01,40.82,21300.0,40.01,40.96,40.01,40.82,21300.0
2006-01-03 11:00:00,40.76,41.0,40.67,40.79,17800.0,40.76,41.0,40.67,40.79,17800.0
2006-01-03 11:30:00,40.76,40.91,40.41,40.52,15300.0,40.76,40.91,40.41,40.52,15300.0
2006-01-03 12:00:00,40.55,40.59,40.1,40.18,15100.0,40.55,40.59,40.1,40.18,15100.0
2006-01-03 12:30:00,40.18,40.33,39.9,39.99,23800.0,40.18,40.33,39.9,39.99,23800.0
2006-01-03 13:00:00,39.99,39.99,39.66,39.8,15500.0,39.99,39.99,39.66,39.8,15500.0
2006-01-03 13:30:00,39.74,39.82,39.44,39.66,21400.0,39.74,39.82,39.44,39.66,21400.0
2006-01-03 14:00:00,39.65,40.03,39.65,39.99,24100.0,39.65,40.03,39.65,39.99,24100.0
2006-01-03 14:30:00,39.99,40.15,39.99,40.14,21200.0,39.99,40.15,39.99,40.14,21200.0
2006-01-03 15:00:00,40.14,40.47,40.1,40.36,41400.0,40.14,40.47,40.1,40.36,41400.0
2006-01-03 15:30:00,40.35,40.49,40.16,40.3,36900.0,40.35,40.49,40.16,40.3,36900.0
2006-01-04 09:30:00,40.45,40.9,40.31,40.69,20000.0,40.45,40.9,40.31,40.69,20000.0
2006-01-04 10:00:00,40.66,40.77,40.42,40.73,15900.0,40.66,40.77,40.42,40.73,15900.0
2006-01-04 10:30:00,40.7,41.45,40.68,41.33,17500.0,40.7,41.45,40.68,41.33,17500.0
2006-01-04 11:00:00,41.36,41.39,41.16,41.36,45300.0,41.36,41.39,41.16,41.36,45300.0
2006-01-04 11:30:00,41.34,41.58,41.34,41.4,17400.0,41.34,41.58,41.34,41.4,17400.0
2006-01-04 12:00:00,41.49,41.52,41.41,41.49,13300.0,41.49,41.52,41.41,41.49,13300.0
2006-01-04 12:30:00,41.46,41.69,41.43,41.67,11200.0,41.46,41.69,41.43,41.67,11200.0
2006-01-04 13:00:00,41.67,41.69,41.46,41.5,10700.0,41.67,41.69,41.46,41.5,10700.0
2006-01-04 13:30:00,41.49,41.5,40.74,40.97,27700.0,41.49,41.5,40.74,40.97,27700.0
2006-01-04 14:00:00,40.95,41.25,40.94,41.07,19700.0,40.95,41.25,40.94,41.07,19700.0
2006-01-04 14:30:00,41.06,41.5,41.06,41.49,16500.0,41.06,41.5,41.06,41.49,16500.0
2006-01-04 15:00:00,41.5,41.7,41.42,41.7,22800.0,41.5,41.7,41.42,41.7,22800.0
2006-01-04 15:30:00,41.69,41.75,41.45,41.68,36800.0,41.69,41.75,41.45,41.68,36800.0
2006-01-05 09:30:00,41.92,41.93,41.25,41.32,17400.0,41.92,41.93,41.25,41.32,17400.0
2006-01-05 10:00:00,41.4,41.76,41.4,41.41,9900.0,41.4,41.76,41.4,41.41,9900.0
2006-01-05 10:30:00,41.5,41.57,41.31,41.48,8100.0,41.5,41.57,41.31,41.48,8100.0
2006-01-05 11:00:00,41.46,41.68,41.39,41.66,24600.0,41.46,41.68,41.39,41.66,24600.0
2006-01-05 11:30:00,41.65,41.65,41.43,41.48,3700.0,41.65,41.65,41.43,41.48,3700.0
2006-01-05 12:00:00,41.53,41.6,41.37,41.41,4000.0,41.53,41.6,41.37,41.41,4000.0
2006-01-05 12:30:00,41.42,41.57,41.41,41.49,12000.0,41.42,41.57,41.41,41.49,12000.0
2006-01-05 13:00:00,41.49,41.55,41.47,41.52,10900.0,41.49,41.55,41.47,41.52,10900.0
2006-01-05 13:30:00,41.5,41.6,41.5,41.56,17200.0,41.5,41.6,41.5,41.56,17200.0
2006-01-05 14:00:00,41.58,41.58,41.47,41.47,8000.0,41.58,41.58,41.47,41.47,8000.0
2006-01-05 14:30:00,41.47,41.59,41.45,41.5,14000.0,41.47,41.59,41.45,41.5,14000.0
2006-01-05 15:00:00,41.51,41.51,41.44,41.45,21800.0,41.51,41.51,41.44,41.45,21800.0
2006-01-05 15:30:00,41.47,41.55,41.32,41.38,28500.0,41.47,41.55,41.32,41.38,28500.0
2006-01-06 09:30:00,41.67,41.82,41.14,41.6,26100.0,41.67,41.82,41.14,41.6,26100.0
2006-01-06 10:00:00,41.6,41.68,41.3,41.35,16300.0,41.6,41.68,41.3,41.35,16300.0
2006-01-06 10:30:00,41.35,41.38,41.08,41.15,7700.0,41.35,41.38,41.08,41.15,7700.0
2006-01-06 11:00:00,41.17,41.22,40.96,41.22,10200.0,41.17,41.22,40.96,41.22,10200.0
2006-01-06 11:30:00,41.22,41.67,41.22,41.51,18300.0,41.22,41.67,41.22,41.51,18300.0
2006-01-06 12:00:00,41.47,41.68,41.47,41.65,8400.0,41.47,41.68,41.47,41.65,8400.0
2006-01-06 12:30:00,41.65,41.66,41.32,41.47,9600.0,41.65,41.66,41.32,41.47,9600.0
2006-01-06 13:00:00,41.5,41.63,41.43,41.6,12400.0,41.5,41.63,41.43,41.6,12400.0
2006-01-06 13:30:00,41.61,41.79,41.58,41.69,26200.0,41.61,41.79,41.58,41.69,26200.0
2006-01-06 14:00:00,41.7,41.7,41.38,41.39,15600.0,41.7,41.7,41.38,41.39,15600.0
2006-01-06 14:30:00,41.4,41.57,41.2,41.55,30600.0,41.4,41.57,41.2,41.55,30600.0
2006-01-06 15:00:00,41.59,41.6,41.45,41.5,15400.0,41.59,41.6,41.45,41.5,15400.0
2006-01-06 15:30:00,41.51,41.55,41.39,41.53,37800.0,41.51,41.55,41.39,41.53,37800.0
2006-01-09 09:30:00,41.61,41.73,41.61,41.71,22400.0,41.61,41.73,41.61,41.71,22400.0
2006-01-09 10:00:00,41.71,41.82,41.64,41.71,14200.0,41.71,41.82,41.64,41.71,14200.0
2006-01-09 10:30:00,41.72,41.72,41.1,41.38,11400.0,41.72,41.72,41.1,41.38,11400.0
2006-01-09 11:00:00,41.37,41.61,41.31,41.6,19800.0,41.37,41.61,41.31,41.6,19800.0
2006-01-09 11:30:00,41.62,41.72,41.58,41.72,22600.0,41.62,41.72,41.58,41.72,22600.0
2006-01-09 12:00:00,41.72,41.99,41.7,41.98,18300.0,41.72,41.99,41.7,41.98,18300.0
2006-01-09 12:30:00,41.94,41.94,41.8,41.85,10400.0,41.94,41.94,41.8,41.85,10400.0
2006-01-09 13:00:00,41.85,41.99,41.83,41.98,12900.0,41.85,41.99,41.83,41.98,12900.0
2006-01-09 13:30:00,41.95,42.32,41.9,42.27,31800.0,41.95,42.32,41.9,42.27,31800.0
2006-01-09 14:00:00,42.28,42.28,42.02,42.02,9000.0,42.28,42.28,42.02,42.02,9000.0
2006-01-09 14:30:00,42.07,42.07,41.66,42.01,35100.0,42.07,42.07,41.66,42.01,35100.0
2006-01-09 15:00:00,42.01,42.09,41.92,42.02,16700.0,42.01,42.09,41.92,42.02,16700.0
2006-01-09 15:30:00,42.0,42.15,41.95,42.11,42600.0,42.0,42.15,41.95,42.11,42600.0
2006-01-10 09:30:00,42.0,43.0,42.0,42.31,29200.0,42.0,43.0,42.0,42.31,29200.0
2006-01-10 10:00:00,42.31,42.78,42.3,42.77,17600.0,42.31,42.78,42.3,42.77,17600.0
2006-01-10 10:30:00,42.7,42.81,42.3,42.3,8700.0,42.7,42.81,42.3,42.3,8700.0
2006-01-10 11:00:00,42.3,42.6,42.3,42.58,11200.0,42.3,42.6,42.3,42.58,11200.0
2006-01-10 11:30:00,42.56,42.9,42.54,42.89,13900.0,42.56,42.9,42.54,42.89,13900.0
2006-01-10 12:00:00,42.89,43.04,42.88,43.0,22100.0,42.89,43.04,42.88,43.0,22100.0
2006-01-10 12:30:00,43.01,43.03,43.0,43.03,21600.0,43.01,43.03,43.0,43.03,21600.0
2006-01-10 13:00:00,43.03,43.37,43.01,43.35,71100.0,43.03,43.37,43.01,43.35,71100.0
2006-01-10 13:30:00,43.36,43.55,43.25,43.3,32000.0,43.36,43.55,43.25,43.3,32000.0
2006-01-10 14:00:00,43.27,43.45,43.2,43.21,20100.0,43.27,43.45,43.2,43.21,20100.0
2006-01-10 14:30:00,43.21,43.4,43.04,43.32,23500.0,43.21,43.4,43.04,43.32,23500.0
2006-01-10 15:00:00,43.35,43.36,43.1,43.13,24300.0,43.35,43.36,43.1,43.13,24300.0
2006-01-10 15:30:00,43.16,43.27,43.11,43.24,34200.0,43.16,43.27,43.11,43.24,34200.0
2006-01-11 09:30:00,43.23,44.45,43.18,43.29,51400.0,43.23,44.45,43.18,43.29,51400.0
2006-01-11 10:00:00,43.31,43.81,43.31,43.6,13700.0,43.31,43.81,43.31,43.6,13700.0
2006-01-11 10:30:00,43.63,43.63,42.95,43.08,22900.0,43.63,43.63,42.95,43.08,22900.0
2006-01-11 11:00:00,43.11,43.37,43.1,43.27,8100.0,43.11,43.37,43.1,43.27,8100.0
2006-01-11 11:30:00,43.24,43.29,42.98,43.17,14100.0,43.24,43.29,42.98,43.17,14100.0
2006-01-11 12:00:00,43.25,43.27,43.02,43.02,16100.0,43.25,43.27,43.02,43.02,16100.0
2006-01-11 12:30:00,43.02,43.06,42.89,42.99,15900.0,43.02,43.06,42.89,42.99,15900.0
2006-01-11 13:00:00,42.94,43.09,42.87,43.0,14300.0,42.94,43.09,42.87,43.0,14300.0
2006-01-11 13:30:00,43.0,43.04,42.63,42.83,20400.0,43.0,43.04,42.63,42.83,20400.0
2006-01-11 14:00:00,42.84,42.94,42.67,42.94,13800.0,42.84,42.94,42.67,42.94,13800.0
2006-01-11 14:30:00,42.88,42.93,42.69,42.85,12100.0,42.88,42.93,42.69,42.85,12100.0
2006-01-11 15:00:00,42.78,42.78,42.61,42.69,13500.0,42.78,42.78,42.61,42.69,13500.0
2006-01-11 15:30:00,42.69,42.76,42.61,42.76,21500.0,42.69,42.76,42.61,42.76,21500.0
2006-01-12 09:30:00,42.5,42.5,41.3,41.6,42000.0,42.5,42.5,41.3,41.6,42000.0
2006-01-12 10:00:00,41.58,42.45,41.5,42.42,53800.0,41.58,42.45,41.5,42.42,53800.0
2006-01-12 10:30:00,42.37,42.68,42.15,42.56,26000.0,42.37,42.68,42.15,42.56,26000.0
2006-01-12 11:00:00,42.53,42.9,42.53,42.8,101600.0,42.53,42.9,42.53,42.8,101600.0
2006-01-12 11:30:00,42.71,42.81,42.6,42.65,71800.0,42.71,42.81,42.6,42.65,71800.0
2006-01-12 12:00:00,42.66,42.8,42.63,42.72,34000.0,42.66,42.8,42.63,42.72,34000.0
2006-01-12 12:30:00,42.7,42.77,42.7,42.7,57800.0,42.7,42.77,42.7,42.7,57800.0
2006-01-12 13:00:00,42.74,42.79,42.7,42.79,49100.0,42.74,42.79,42.7,42.79,49100.0
2006-01-12 13:30:00,42.76,42.8,42.72,42.78,27600.0,42.76,42.8,42.72,42.78,27600.0
2006-01-12 14:00:00,42.75,42.79,42.6,42.69,68100.0,42.75,42.79,42.6,42.69,68100.0
2006-01-12 14:30:00,42.71,42.81,42.68,42.79,40600.0,42.71,42.81,42.68,42.79,40600.0
2006-01-12 15:00:00,42.77,42.81,42.67,42.79,67400.0,42.77,42.81,42.67,42.79,67400.0
2006-01-12 15:30:00,42.75,42.79,42.31,42.5,108300.0,42.75,42.79,42.31,42.5,108300.0
2006-01-13 09:30:00,42.63,42.8,42.3,42.51,22300.0,42.63,42.8,42.3,42.51,22300.0
2006-01-13 10:00:00,42.52,42.67,42.48,42.54,31900.0,42.52,42.67,42.48,42.54,31900.0
2006-01-13 10:30:00,42.5,42.5,42.3,42.33,18900.0,42.5,42.5,42.3,42.33,18900.0
2006-01-13 11:00:00,42.4,42.4,42.25,42.31,15600.0,42.4,42.4,42.25,42.31,15600.0
2006-01-13 11:30:00,42.34,42.47,42.24,42.25,9600.0,42.34,42.47,42.24,42.25,9600.0
2006-01-13 12:00:00,42.25,42.45,42.25,42.45,11100.0,42.25,42.45,42.25,42.45,11100.0
2006-01-13 12:30:00,42.37,42.48,42.29,42.45,24500.0,42.37,42.48,42.29,42.45,24500.0
2006-01-13 13:00:00,42.41,42.52,42.41,42.51,14400.0,42.41,42.52,42.41,42.51,14400.0
2006-01-13 13:30:00,42.53,42.58,42.5,42.53,19900.0,42.53,42.58,42.5,42.53,19900.0
2006-01-13 14:00:00,42.5,42.57,42.5,42.55,15300.0,42.5,42.57,42.5,42.55,15300.0
2006-01-13 14:30:00,42.56,42.78,42.55,42.77,14900.0,42.56,42.78,42.55,42.77,14900.0
2006-01-13 15:00:00,42.77,42.8,42.73,42.76,28400.0,42.77,42.8,42.73,42.76,28400.0
2006-01-13 15:30:00,42.77,42.8,42.75,42.75,47200.0,42.77,42.8,42.75,42.75,47200.0
2006-01-17 09:30:00,42.29,42.41,42.1,42.1,73400.0,42.29,42.41,42.1,42.1,73400.0
2006-01-17 10:00:00,42.1,42.3,42.09,42.24,40000.0,42.1,42.3,42.09,42.24,40000.0
2006-01-17 10:30:00,42.27,42.43,42.2,42.41,37800.0,42.27,42.43,42.2,42.41,37800.0
2006-01-17 11:00:00,42.41,42.7,42.39,42.45,18300.0,42.41,42.7,42.39,42.45,18300.0
2006-01-17 11:30:00,42.45,42.5,42.45,42.45,14200.0,42.45,42.5,42.45,42.45,14200.0
2006-01-17 12:00:00,42.46,42.49,42.43,42.43,21500.0,42.46,42.49,42.43,42.43,21500.0
2006-01-17 12:30:00,42.43,42.48,42.29,42.31,31000.0,42.43,42.48,42.29,42.31,31000.0
2006-01-17 13:00:00,42.3,42.32,42.26,42.29,40100.0,42.3,42.32,42.26,42.29,40100.0
2006-01-17 13:30:00,42.26,42.27,42.2,42.25,13900.0,42.26,42.27,42.2,42.25,13900.0
2006-01-17 14:00:00,42.23,42.29,42.2,42.2,21000.0,42.23,42.29,42.2,42.2,21000.0
2006-01-17 14:30:00,42.21,42.22,42.1,42.1,38300.0,42.21,42.22,42.1,42.1,38300.0
2006-01-17 15:00:00,42.15,42.21,41.85,42.0,29400.0,42.15,42.21,41.85,42.0,29400.0
2006-01-17 15:30:00,41.94,42.13,41.89,41.9,48200.0,41.94,42.13,41.89,41.9,48200.0
2006-01-18 09:30:00,41.72,41.74,40.52,40.84,47700.0,41.72,41.74,40.52,40.84,47700.0
2006-01-18 10:00:00,40.84,41.54,40.82,41.52,21000.0,40.84,41.54,40.82,41.52,21000.0
2006-01-18 10:30:00,41.52,41.56,41.11,41.11,29500.0,41.52,41.56,41.11,41.11,29500.0
2006-01-18 11:00:00,41.12,41.19,41.01,41.14,16800.0,41.12,41.19,41.01,41.14,16800.0
2006-01-18 11:30:00,41.12,41.15,40.95,41.12,31600.0,41.12,41.15,40.95,41.12,31600.0
2006-01-18 12:00:00,41.13,41.13,41.0,41.1,20700.0,41.13,41.13,41.0,41.1,20700.0
2006-01-18 12:30:00,41.13,41.2,41.08,41.14,28300.0,41.13,41.2,41.08,41.14,28300.0
2006-01-18 13:00:00,41.12,41.2,41.07,41.1,17800.0,41.12,41.2,41.07,41.1,17800.0
2006-01-18 13:30:00,41.08,41.7,41.08,41.67,30100.0,41.08,41.7,41.08,41.67,30100.0
2006-01-18 14:00:00,41.68,42.1,41.66,42.01,29900.0,41.68,42.1,41.66,42.01,29900.0
2006-01-18 14:30:00,42.0,42.07,41.98,42.0,44600.0,42.0,42.07,41.98,42.0,44600.0
2006-01-18 15:00:00,42.02,42.21,42.0,42.11,37300.0,42.02,42.21,42.0,42.11,37300.0
2006-01-18 15:30:00,42.12,42.15,42.0,42.0,21900.0,42.12,42.15,42.0,42.0,21900.0
2006-01-19 09:30:00,41.79,42.57,41.75,42.33,28300.0,41.79,42.57,41.75,42.33,28300.0
2006-01-19 10:00:00,42.33,42.34,41.87,42.33,14600.0,42.33,42.34,41.87,42.33,14600.0
2006-01-19 10:30:00,42.35,42.35,42.0,42.09,9700.0,42.35,42.35,42.0,42.09,9700.0
2006-01-19 11:00:00,42.06,42.37,42.01,42.33,11000.0,42.06,42.37,42.01,42.33,11000.0
2006-01-19 11:30:00,42.31,42.32,42.14,42.27,9500.0,42.31,42.32,42.14,42.27,9500.0
2006-01-19 12:00:00,42.33,42.33,42.13,42.22,6500.0,42.33,42.33,42.13,42.22,6500.0
2006-01-19 12:30:00,42.23,42.7,42.19,42.64,21500.0,42.23,42.7,42.19,42.64,21500.0
2006-01-19 13:00:00,42.64,42.67,42.5,42.52,6400.0,42.64,42.67,42.5,42.52,6400.0
2006-01-19 13:30:00,42.5,42.57,42.26,42.26,7900.0,42.5,42.57,42.26,42.26,7900.0
2006-01-19 14:00:00,42.3,42.45,42.2,42.22,16400.0,42.3,42.45,42.2,42.22,16400.0
2006-01-19 14:30:00,42.23,42.49,42.11,42.49,22100.0,42.23,42.49,42.11,42.49,22100.0
2006-01-19 15:00:00,42.43,42.53,42.21,42.44,23700.0,42.43,42.53,42.21,42.44,23700.0
2006-01-19 15:30:00,42.46,42.67,42.41,42.6,31100.0,42.46,42.67,42.41,42.6,31100.0
2006-01-20 09:30:00,42.7,42.7,41.81,41.81,21800.0,42.7,42.7,41.81,41.81,21800.0
2006-01-20 10:00:00,41.81,42.03,41.18,42.03,37700.0,41.81,42.03,41.18,42.03,37700.0
2006-01-20 10:30:00,42.05,42.25,41.97,42.03,49300.0,42.05,42.25,41.97,42.03,49300.0
2006-01-20 11:00:00,42.01,42.01,41.5,41.65,35100.0,42.01,42.01,41.5,41.65,35100.0
2006-01-20 11:30:00,41.61,41.62,41.32,41.44,13900.0,41.61,41.62,41.32,41.44,13900.0
2006-01-20 12:00:00,41.39,41.77,41.39,41.69,13200.0,41.39,41.77,41.39,41.69,13200.0
2006-01-20 12:30:00,41.78,41.85,41.39,41.54,28700.0,41.78,41.85,41.39,41.54,28700.0
2006-01-20 13:00:00,41.53,41.89,41.25,41.77,76900.0,41.53,41.89,41.25,41.77,76900.0
2006-01-20 13:30:00,41.73,41.79,41.01,41.07,35200.0,41.73,41.79,41.01,41.07,35200.0
2006-01-20 14:00:00,41.06,41.13,40.46,40.79,66100.0,41.06,41.13,40.46,40.79,66100.0
2006-01-20 14:30:00,40.79,40.88,40.65,40.72,112800.0,40.79,40.88,40.65,40.72,112800.0
2006-01-20 15:00:00,40.68,41.08,40.68,40.75,79000.0,40.68,41.08,40.68,40.75,79000.0
2006-01-20 15:30:00,40.76,40.91,40.25,40.32,255000.0,40.76,40.91,40.25,40.32,255000.0
2006-01-23 09:30:00,43.25,43.3,42.07,42.68,198000.0,43.25,43.3,42.07,42.68,198000.0
2006-01-23 10:00:00,42.75,43.05,42.65,42.79,59200.0,42.75,43.05,42.65,42.79,59200.0
2006-01-23 10:30:00,42.81,43.6,42.74,43.46,131400.0,42.81,43.6,42.74,43.46,131400.0
2006-01-23 11:00:00,43.6,43.68,43.39,43.6,74000.0,43.6,43.68,43.39,43.6,74000.0
2006-01-23 11:30:00,43.67,44.23,43.1,44.23,142500.0,43.67,44.23,43.1,44.23,142500.0
2006-01-23 12:00:00,44.16,44.82,43.85,44.71,110500.0,44.16,44.82,43.85,44.71,110500.0
2006-01-23 12:30:00,44.76,45.09,44.51,44.94,87400.0,44.76,45.09,44.51,44.94,87400.0
2006-01-23 13:00:00,44.78,45.26,44.72,44.9,79000.0,44.78,45.26,44.72,44.9,79000.0
2006-01-23 13:30:00,44.95,44.99,44.75,44.99,40400.0,44.95,44.99,44.75,44.99,40400.0
2006-01-23 14:00:00,44.99,45.0,43.71,44.66,129900.0,44.99,45.0,43.71,44.66,129900.0
2006-01-23 14:30:00,44.63,46.45,44.61,46.45,181200.0,44.63,46.45,44.61,46.45,181200.0
2006-01-23 15:00:00,46.13,46.66,45.87,46.46,165400.0,46.13,46.66,45.87,46.46,165400.0
2006-01-23 15:30:00,46.46,47.39,46.38,46.97,295600.0,46.46,47.39,46.38,46.97,295600.0
2006-01-24 09:30:00,46.94,47.48,46.84,46.94,112000.0,46.94,47.48,46.84,46.94,112000.0
2006-01-24 10:00:00,46.85,46.85,46.01,46.33,69000.0,46.85,46.85,46.01,46.33,69000.0
2006-01-24 10:30:00,46.35,46.37,45.63,45.78,44100.0,46.35,46.37,45.63,45.78,44100.0
2006-01-24 11:00:00,45.76,46.31,45.6,46.2,40700.0,45.76,46.31,45.6,46.2,40700.0
2006-01-24 11:30:00,46.17,46.19,45.78,45.9,17000.0,46.17,46.19,45.78,45.9,17000.0
2006-01-24 12:00:00,45.86,46.13,45.82,45.97,12600.0,45.86,46.13,45.82,45.97,12600.0
2006-01-24 12:30:00,46.0,46.06,45.74,45.82,11600.0,46.0,46.06,45.74,45.82,11600.0
2006-01-24 13:00:00,45.82,45.99,45.82,45.91,8000.0,45.82,45.99,45.82,45.91,8000.0
2006-01-24 13:30:00,46.02,46.4,46.0,46.32,37000.0,46.02,46.4,46.0,46.32,37000.0
2006-01-24 14:00:00,46.34,46.51,46.11,46.27,27300.0,46.34,46.51,46.11,46.27,27300.0
2006-01-24 14:30:00,46.27,46.31,46.17,46.17,13900.0,46.27,46.31,46.17,46.17,13900.0
2006-01-24 15:00:00,46.18,46.23,46.01,46.07,31600.0,46.18,46.23,46.01,46.07,31600.0
2006-01-24 15:30:00,46.07,46.1,45.9,46.06,48700.0,46.07,46.1,45.9,46.06,48700.0
2006-01-25 09:30:00,45.86,46.85,45.74,45.9,28400.0,45.86,46.85,45.74,45.9,28400.0
2006-01-25 10:00:00,45.8,46.16,45.71,46.04,21900.0,45.8,46.16,45.71,46.04,21900.0
2006-01-25 10:30:00,45.99,45.99,45.8,45.9,17600.0,45.99,45.99,45.8,45.9,17600.0
2006-01-25 11:00:00,45.9,45.97,45.8,45.91,29600.0,45.9,45.97,45.8,45.91,29600.0
2006-01-25 11:30:00,45.92,46.02,45.8,45.91,33200.0,45.92,46.02,45.8,45.91,33200.0
2006-01-25 12:00:00,45.84,45.97,45.82,45.84,9600.0,45.84,45.97,45.82,45.84,9600.0
2006-01-25 12:30:00,45.89,46.08,45.88,45.98,17100.0,45.89,46.08,45.88,45.98,17100.0
2006-01-25 13:00:00,45.96,45.97,45.81,45.91,7300.0,45.96,45.97,45.81,45.91,7300.0
2006-01-25 13:30:00,45.91,46.03,45.89,45.93,10200.0,45.91,46.03,45.89,45.93,10200.0
2006-01-25 14:00:00,45.94,46.0,45.88,45.93,21400.0,45.94,46.0,45.88,45.93,21400.0
2006-01-25 14:30:00,45.93,46.03,45.56,45.56,27100.0,45.93,46.03,45.56,45.56,27100.0
2006-01-25 15:00:00,45.61,45.8,45.43,45.54,30200.0,45.61,45.8,45.43,45.54,30200.0
2006-01-25 15:30:00,45.54,45.71,45.38,45.41,41200.0,45.54,45.71,45.38,45.41,41200.0
2006-01-26 09:30:00,45.7,45.7,45.09,45.28,25500.0,45.7,45.7,45.09,45.28,25500.0
2006-01-26 10:00:00,45.17,45.18,44.77,44.83,24100.0,45.17,45.18,44.77,44.83,24100.0
2006-01-26 10:30:00,44.8,45.18,44.8,45.07,20100.0,44.8,45.18,44.8,45.07,20100.0
2006-01-26 11:00:00,45.07,45.36,45.06,45.17,58100.0,45.07,45.36,45.06,45.17,58100.0
2006-01-26 11:30:00,45.17,45.36,45.15,45.3,35200.0,45.17,45.36,45.15,45.3,35200.0
2006-01-26 12:00:00,45.31,45.42,45.13,45.42,35800.0,45.31,45.42,45.13,45.42,35800.0
2006-01-26 12:30:00,45.36,45.85,45.25,45.31,31100.0,45.36,45.85,45.25,45.31,31100.0
2006-01-26 13:00:00,45.3,45.56,45.29,45.49,21900.0,45.3,45.56,45.29,45.49,21900.0
2006-01-26 13:30:00,45.48,45.51,45.35,45.37,23300.0,45.48,45.51,45.35,45.37,23300.0
2006-01-26 14:00:00,45.37,45.59,45.37,45.45,31000.0,45.37,45.59,45.37,45.45,31000.0
2006-01-26 14:30:00,45.45,45.71,45.41,45.42,32900.0,45.45,45.71,45.41,45.42,32900.0
2006-01-26 15:00:00,45.4,45.59,45.3,45.52,31400.0,45.4,45.59,45.3,45.52,31400.0
2006-01-26 15:30:00,45.51,45.51,45.16,45.32,52800.0,45.51,45.51,45.16,45.32,52800.0
2006-01-27 09:30:00,45.34,46.07,45.26,45.69,46500.0,45.34,46.07,45.26,45.69,46500.0
2006-01-27 10:00:00,45.69,46.99,45.69,46.95,47900.0,45.69,46.99,45.69,46.95,47900.0
2006-01-27 10:30:00,46.95,47.25,46.9,47.2,41100.0,46.95,47.25,46.9,47.2,41100.0
2006-01-27 11:00:00,47.23,47.66,47.0,47.22,35500.0,47.23,47.66,47.0,47.22,35500.0
2006-01-27 11:30:00,47.21,47.29,47.02,47.27,10800.0,47.21,47.29,47.02,47.27,10800.0
2006-01-27 12:00:00,47.33,47.5,47.23,47.4,24000.0,47.33,47.5,47.23,47.4,24000.0
2006-01-27 12:30:00,47.41,47.49,47.32,47.4,13100.0,47.41,47.49,47.32,47.4,13100.0
2006-01-27 13:00:00,47.43,47.43,47.23,47.28,11400.0,47.43,47.43,47.23,47.28,11400.0
2006-01-27 13:30:00,47.27,47.35,47.23,47.25,38200.0,47.27,47.35,47.23,47.25,38200.0
2006-01-27 14:00:00,47.29,47.34,47.2,47.25,26300.0,47.29,47.34,47.2,47.25,26300.0
2006-01-27 14:30:00,47.26,47.35,47.2,47.26,32000.0,47.26,47.35,47.2,47.26,32000.0
2006-01-27 15:00:00,47.29,47.34,47.02,47.12,30600.0,47.29,47.34,47.02,47.12,30600.0
2006-01-27 15:30:00,47.13,47.2,46.51,46.74,72900.0,47.13,47.2,46.51,46.74,72900.0
2006-01-30 09:30:00,48.48,48.49,47.66,47.9,202800.0,48.48,48.49,47.66,47.9,202800.0
2006-01-30 10:00:00,47.9,48.13,47.8,48.0,89400.0,47.9,48.13,47.8,48.0,89400.0
2006-01-30 10:30:00,47.98,48.03,47.9,48.03,42300.0,47.98,48.03,47.9,48.03,42300.0
2006-01-30 11:00:00,48.02,48.14,47.9,48.07,30700.0,48.02,48.14,47.9,48.07,30700.0
2006-01-30 11:30:00,48.05,48.25,48.0,48.18,23100.0,48.05,48.25,48.0,48.18,23100.0
2006-01-30 12:00:00,48.11,48.11,47.92,48.0,18400.0,48.11,48.11,47.92,48.0,18400.0
2006-01-30 12:30:00,48.0,48.05,47.94,48.05,20300.0,48.0,48.05,47.94,48.05,20300.0
2006-01-30 13:00:00,48.05,48.09,47.91,47.92,21700.0,48.05,48.09,47.91,47.92,21700.0
2006-01-30 13:30:00,47.92,48.04,47.85,47.85,23900.0,47.92,48.04,47.85,47.85,23900.0
2006-01-30 14:00:00,47.85,48.05,47.73,48.04,49100.0,47.85,48.05,47.73,48.04,49100.0
2006-01-30 14:30:00,48.05,48.05,47.9,47.95,24100.0,48.05,48.05,47.9,47.95,24100.0
2006-01-30 15:00:00,47.94,48.0,47.86,47.88,48000.0,47.94,48.0,47.86,47.88,48000.0
2006-01-30 15:30:00,47.88,48.0,47.87,47.95,45000.0,47.88,48.0,47.87,47.95,45000.0
2006-01-31 09:30:00,48.1,48.3,47.8,47.94,88800.0,48.1,48.3,47.8,47.94,88800.0
2006-01-31 10:00:00,48.0,48.06,47.87,47.99,33200.0,48.0,48.06,47.87,47.99,33200.0
2006-01-31 10:30:00,47.98,48.06,47.77,48.05,27000.0,47.98,48.06,47.77,48.05,27000.0
2006-01-31 11:00:00,47.95,47.95,47.8,47.8,14000.0,47.95,47.95,47.8,47.8,14000.0
2006-01-31 11:30:00,47.81,48.0,47.8,47.86,17600.0,47.81,48.0,47.8,47.86,17600.0
2006-01-31 12:00:00,47.82,48.17,47.82,48.14,16000.0,47.82,48.17,47.82,48.14,16000.0
2006-01-31 12:30:00,48.14,48.15,47.96,48.0,48000.0,48.14,48.15,47.96,48.0,48000.0
2006-01-31 13:00:00,48.08,48.09,47.96,47.98,15800.0,48.08,48.09,47.96,47.98,15800.0
2006-01-31 13:30:00,47.98,48.16,47.96,48.03,20700.0,47.98,48.16,47.96,48.03,20700.0
2006-01-31 14:00:00,48.03,48.15,47.65,48.12,53100.0,48.03,48.15,47.65,48.12,53100.0
2006-01-31 14:30:00,47.96,48.12,47.83,47.98,15700.0,47.96,48.12,47.83,47.98,15700.0
2006-01-31 15:00:00,48.05,48.22,47.91,48.15,17300.0,48.05,48.22,47.91,48.15,17300.0
2006-01-31 15:30:00,48.14,48.14,47.72,47.83,32000.0,48.14,48.14,47.72,47.83,32000.0
2006-02-01 09:30:00,47.9,48.01,47.11,47.18,56100.0,47.9,48.01,47.11,47.18,56100.0
2006-02-01 10:00:00,47.1,47.2,47.0,47.15,32800.0,47.1,47.2,47.0,47.15,32800.0
2006-02-01 10:30:00,47.13,47.14,46.72,46.94,26000.0,47.13,47.14,46.72,46.94,26000.0
2006-02-01 11:00:00,46.94,47.1,46.89,47.03,11300.0,46.94,47.1,46.89,47.03,11300.0
2006-02-01 11:30:00,47.02,47.1,46.94,47.09,11800.0,47.02,47.1,46.94,47.09,11800.0
2006-02-01 12:00:00,47.01,47.1,46.92,46.95,17100.0,47.01,47.1,46.92,46.95,17100.0
2006-02-01 12:30:00,46.94,47.03,46.83,46.83,11600.0,46.94,47.03,46.83,46.83,11600.0
2006-02-01 13:00:00,46.84,46.99,46.81,46.82,10200.0,46.84,46.99,46.81,46.82,10200.0
2006-02-01 13:30:00,46.82,47.1,46.56,46.77,31200.0,46.82,47.1,46.56,46.77,31200.0
2006-02-01 14:00:00,46.73,46.95,46.72,46.88,12000.0,46.73,46.95,46.72,46.88,12000.0
2006-02-01 14:30:00,46.87,47.06,46.8,46.99,14800.0,46.87,47.06,46.8,46.99,14800.0
2006-02-01 15:00:00,47.0,47.1,46.87,46.88,29200.0,47.0,47.1,46.87,46.88,29200.0
2006-02-01 15:30:00,46.85,47.0,46.78,46.87,30200.0,46.85,47.0,46.78,46.87,30200.0
2006-02-02 09:30:00,46.65,48.0,46.65,47.75,44500.0,46.65,48.0,46.65,47.75,44500.0
2006-02-02 10:00:00,47.63,48.19,47.39,47.75,36800.0,47.63,48.19,47.39,47.75,36800.0
2006-02-02 10:30:00,47.83,47.96,46.22,47.21,41700.0,47.83,47.96,46.22,47.21,41700.0
2006-02-02 11:00:00,47.16,47.38,45.51,45.51,51100.0,47.16,47.38,45.51,45.51,51100.0
2006-02-02 11:30:00,45.5,46.13,44.53,45.85,88300.0,45.5,46.13,44.53,45.85,88300.0
2006-02-02 12:00:00,45.76,47.0,45.76,46.81,24100.0,45.76,47.0,45.76,46.81,24100.0
2006-02-02 12:30:00,46.79,47.27,46.59,46.99,19200.0,46.79,47.27,46.59,46.99,19200.0
2006-02-02 13:00:00,46.94,47.23,46.76,47.19,31000.0,46.94,47.23,46.76,47.19,31000.0
2006-02-02 13:30:00,47.19,47.44,47.1,47.44,27900.0,47.19,47.44,47.1,47.44,27900.0
2006-02-02 14:00:00,47.5,47.57,47.37,47.5,56500.0,47.5,47.57,47.37,47.5,56500.0
2006-02-02 14:30:00,47.49,47.73,47.4,47.51,33900.0,47.49,47.73,47.4,47.51,33900.0
2006-02-02 15:00:00,47.51,47.59,47.35,47.49,70700.0,47.51,47.59,47.35,47.49,70700.0
2006-02-02 15:30:00,47.49,47.64,47.39,47.5,52400.0,47.49,47.64,47.39,47.5,52400.0
2006-02-03 09:30:00,47.45,47.47,47.07,47.14,49700.0,47.45,47.47,47.07,47.14,49700.0
2006-02-03 10:00:00,47.13,47.4,47.13,47.26,22700.0,47.13,47.4,47.13,47.26,22700.0
2006-02-03 10:30:00,47.24,47.26,46.93,47.15,37700.0,47.24,47.26,46.93,47.15,37700.0
2006-02-03 11:00:00,47.08,47.17,46.94,47.17,26600.0,47.08,47.17,46.94,47.17,26600.0
2006-02-03 11:30:00,47.16,47.7,47.15,47.36,26100.0,47.16,47.7,47.15,47.36,26100.0
2006-02-03 12:00:00,47.34,47.34,47.24,47.28,8000.0,47.34,47.34,47.24,47.28,8000.0
2006-02-03 12:30:00,47.28,47.53,47.2,47.27,12100.0,47.28,47.53,47.2,47.27,12100.0
2006-02-03 13:00:00,47.3,47.81,47.2,47.51,18400.0,47.3,47.81,47.2,47.51,18400.0
2006-02-03 13:30:00,47.51,47.8,47.22,47.25,25500.0,47.51,47.8,47.22,47.25,25500.0
2006-02-03 14:00:00,47.3,47.51,47.16,47.42,18400.0,47.3,47.51,47.16,47.42,18400.0
2006-02-03 14:30:00,47.38,47.45,47.31,47.41,10100.0,47.38,47.45,47.31,47.41,10100.0
2006-02-03 15:00:00,47.44,47.72,47.43,47.57,21900.0,47.44,47.72,47.43,47.57,21900.0
2006-02-03 15:30:00,47.56,47.59,47.49,47.51,32600.0,47.56,47.59,47.49,47.51,32600.0
2006-02-06 09:30:00,47.4,47.65,47.16,47.16,59800.0,47.4,47.65,47.16,47.16,59800.0
2006-02-06 10:00:00,47.17,47.38,47.16,47.33,30200.0,47.17,47.38,47.16,47.33,30200.0
2006-02-06 10:30:00,47.34,47.63,47.3,47.5,29800.0,47.34,47.63,47.3,47.5,29800.0
2006-02-06 11:00:00,47.43,47.74,47.43,47.59,13900.0,47.43,47.74,47.43,47.59,13900.0
2006-02-06 11:30:00,47.6,47.6,47.4,47.5,12000.0,47.6,47.6,47.4,47.5,12000.0
2006-02-06 12:00:00,47.51,47.58,47.4,47.5,38500.0,47.51,47.58,47.4,47.5,38500.0
2006-02-06 12:30:00,47.46,47.89,47.4,47.65,29900.0,47.46,47.89,47.4,47.65,29900.0
2006-02-06 13:00:00,47.68,47.74,47.6,47.66,23800.0,47.68,47.74,47.6,47.66,23800.0
2006-02-06 13:30:00,47.7,47.75,47.5,47.57,13600.0,47.7,47.75,47.5,47.57,13600.0
2006-02-06 14:00:00,47.57,47.6,47.37,47.6,20700.0,47.57,47.6,47.37,47.6,20700.0
2006-02-06 14:30:00,47.59,47.67,47.5,47.6,11600.0,47.59,47.67,47.5,47.6,11600.0
2006-02-06 15:00:00,47.6,47.77,47.57,47.63,12500.0,47.6,47.77,47.57,47.63,12500.0
2006-02-06 15:30:00,47.64,47.65,47.53,47.54,21300.0,47.64,47.65,47.53,47.54,21300.0
2006-02-07 09:30:00,47.7,47.84,47.34,47.55,26600.0,47.7,47.84,47.34,47.55,26600.0
2006-02-07 10:00:00,47.5,47.53,47.15,47.31,28500.0,47.5,47.53,47.15,47.31,28500.0
2006-02-07 10:30:00,47.3,47.37,46.95,47.19,17700.0,47.3,47.37,46.95,47.19,17700.0
2006-02-07 11:00:00,47.08,47.44,47.06,47.38,17000.0,47.08,47.44,47.06,47.38,17000.0
2006-02-07 11:30:00,47.32,47.32,47.1,47.24,16800.0,47.32,47.32,47.1,47.24,16800.0
2006-02-07 12:00:00,47.22,47.47,46.7,46.7,39100.0,47.22,47.47,46.7,46.7,39100.0
2006-02-07 12:30:00,46.7,46.94,46.7,46.85,18600.0,46.7,46.94,46.7,46.85,18600.0
2006-02-07 13:00:00,46.85,46.85,46.63,46.84,27700.0,46.85,46.85,46.63,46.84,27700.0
2006-02-07 13:30:00,46.79,46.97,46.74,46.97,22800.0,46.79,46.97,46.74,46.97,22800.0
2006-02-07 14:00:00,46.97,47.36,46.8,47.06,27000.0,46.97,47.36,46.8,47.06,27000.0
2006-02-07 14:30:00,47.07,47.08,46.9,46.95,20900.0,47.07,47.08,46.9,46.95,20900.0
2006-02-07 15:00:00,46.91,47.07,46.87,47.01,23000.0,46.91,47.07,46.87,47.01,23000.0
2006-02-07 15:30:00,47.0,47.22,47.0,47.01,26200.0,47.0,47.22,47.0,47.01,26200.0
2006-02-08 09:30:00,46.92,48.25,46.92,47.35,55900.0,46.92,48.25,46.92,47.35,55900.0
2006-02-08 10:00:00,47.35,47.75,47.15,47.72,27900.0,47.35,47.75,47.15,47.72,27900.0
2006-02-08 10:30:00,47.8,47.89,47.41,47.57,26000.0,47.8,47.89,47.41,47.57,26000.0
2006-02-08 11:00:00,47.51,47.66,47.49,47.54,20200.0,47.51,47.66,47.49,47.54,20200.0
2006-02-08 11:30:00,47.53,47.97,47.47,47.9,31000.0,47.53,47.97,47.47,47.9,31000.0
2006-02-08 12:00:00,47.89,48.05,47.84,47.89,17600.0,47.89,48.05,47.84,47.89,17600.0
2006-02-08 12:30:00,47.89,48.2,47.61,48.2,26800.0,47.89,48.2,47.61,48.2,26800.0
2006-02-08 13:00:00,48.2,48.43,48.06,48.31,28500.0,48.2,48.43,48.06,48.31,28500.0
2006-02-08 13:30:00,48.31,48.73,48.15,48.4,51800.0,48.31,48.73,48.15,48.4,51800.0
2006-02-08 14:00:00,48.41,48.72,48.33,48.67,48800.0,48.41,48.72,48.33,48.67,48800.0
2006-02-08 14:30:00,48.7,48.91,48.59,48.6,55900.0,48.7,48.91,48.59,48.6,55900.0
2006-02-08 15:00:00,48.61,49.36,48.6,49.3,58500.0,48.61,49.36,48.6,49.3,58500.0
2006-02-08 15:30:00,49.29,49.67,49.03,49.52,98500.0,49.29,49.67,49.03,49.52,98500.0
2006-02-09 09:30:00,49.93,50.0,49.76,49.95,119100.0,49.93,50.0,49.76,49.95,119100.0
2006-02-09 10:00:00,49.93,50.43,49.93,50.3,68400.0,49.93,50.43,49.93,50.3,68400.0
2006-02-09 10:30:00,50.29,50.71,49.95,50.28,78300.0,50.29,50.71,49.95,50.28,78300.0
2006-02-09 11:00:00,50.31,50.59,50.15,50.45,55000.0,50.31,50.59,50.15,50.45,55000.0
2006-02-09 11:30:00,50.39,51.23,50.34,51.01,69600.0,50.39,51.23,50.34,51.01,69600.0
2006-02-09 12:00:00,51.01,51.01,50.5,50.7,24400.0,51.01,51.01,50.5,50.7,24400.0
2006-02-09 12:30:00,50.65,51.0,50.51,50.97,30500.0,50.65,51.0,50.51,50.97,30500.0
2006-02-09 13:00:00,50.97,51.14,50.55,50.71,44300.0,50.97,51.14,50.55,50.71,44300.0
2006-02-09 13:30:00,50.69,51.01,50.61,50.81,52400.0,50.69,51.01,50.61,50.81,52400.0
2006-02-09 14:00:00,50.86,50.99,50.68,50.96,69500.0,50.86,50.99,50.68,50.96,69500.0
2006-02-09 14:30:00,50.95,51.01,50.74,51.01,25600.0,50.95,51.01,50.74,51.01,25600.0
2006-02-09 15:00:00,50.99,50.99,50.5,50.69,53800.0,50.99,50.99,50.5,50.69,53800.0
2006-02-09 15:30:00,50.67,50.83,50.42,50.63,84000.0,50.67,50.83,50.42,50.63,84000.0
2006-02-10 09:30:00,50.68,50.74,49.94,50.09,41200.0,50.68,50.74,49.94,50.09,41200.0
2006-02-10 10:00:00,50.05,50.07,48.75,49.01,71700.0,50.05,50.07,48.75,49.01,71700.0
2006-02-10 10:30:00,49.03,49.1,48.77,49.0,36600.0,49.03,49.1,48.77,49.0,36600.0
2006-02-10 11:00:00,49.0,49.05,48.79,48.98,42300.0,49.0,49.05,48.79,48.98,42300.0
2006-02-10 11:30:00,49.01,49.57,48.99,49.16,42900.0,49.01,49.57,48.99,49.16,42900.0
2006-02-10 12:00:00,49.15,49.22,49.0,49.02,12000.0,49.15,49.22,49.0,49.02,12000.0
2006-02-10 12:30:00,49.0,49.03,48.85,48.87,12600.0,49.0,49.03,48.85,48.87,12600.0
2006-02-10 13:00:00,48.85,49.03,48.78,48.97,26200.0,48.85,49.03,48.78,48.97,26200.0
2006-02-10 13:30:00,48.95,49.66,48.95,49.57,31500.0,48.95,49.66,48.95,49.57,31500.0
2006-02-10 14:00:00,49.55,49.6,49.4,49.41,37000.0,49.55,49.6,49.4,49.41,37000.0
2006-02-10 14:30:00,49.43,49.85,49.42,49.6,24300.0,49.43,49.85,49.42,49.6,24300.0
2006-02-10 15:00:00,49.63,49.74,49.45,49.5,70900.0,49.63,49.74,49.45,49.5,70900.0
2006-02-10 15:30:00,49.46,50.16,49.46,49.92,73700.0,49.46,50.16,49.46,49.92,73700.0
2006-02-13 09:30:00,50.0,50.22,49.38,49.83,75200.0,50.0,50.22,49.38,49.83,75200.0
2006-02-13 10:00:00,49.82,49.95,49.79,49.87,208900.0,49.82,49.95,49.79,49.87,208900.0
2006-02-13 10:30:00,49.87,50.67,49.85,50.6,274700.0,49.87,50.67,49.85,50.6,274700.0
2006-02-13 11:00:00,50.54,50.85,50.45,50.55,145000.0,50.54,50.85,50.45,50.55,145000.0
2006-02-13 11:30:00,50.55,50.63,50.06,50.18,205900.0,50.55,50.63,50.06,50.18,205900.0
2006-02-13 12:00:00,50.18,50.56,50.12,50.42,131900.0,50.18,50.56,50.12,50.42,131900.0
2006-02-13 12:30:00,50.39,50.48,50.39,50.42,29300.0,50.39,50.48,50.39,50.42,29300.0
2006-02-13 13:00:00,50.4,50.97,50.4,50.85,43600.0,50.4,50.97,50.4,50.85,43600.0
2006-02-13 13:30:00,50.94,50.98,50.51,50.56,129100.0,50.94,50.98,50.51,50.56,129100.0
2006-02-13 14:00:00,50.56,50.76,50.56,50.61,81200.0,50.56,50.76,50.56,50.61,81200.0
2006-02-13 14:30:00,50.61,50.89,50.6,50.8,45500.0,50.61,50.89,50.6,50.8,45500.0
2006-02-13 15:00:00,50.8,51.1,50.8,50.89,71400.0,50.8,51.1,50.8,50.89,71400.0
2006-02-13 15:30:00,50.89,51.26,50.79,51.26,86700.0,50.89,51.26,50.79,51.26,86700.0
2006-02-14 09:30:00,51.43,51.83,51.29,51.8,48500.0,51.43,51.83,51.29,51.8,48500.0
2006-02-14 10:00:00,51.71,51.84,50.46,51.45,72100.0,51.71,51.84,50.46,51.45,72100.0
2006-02-14 10:30:00,51.43,51.43,50.51,51.06,67000.0,51.43,51.43,50.51,51.06,67000.0
2006-02-14 11:00:00,51.06,51.21,50.61,51.06,10200.0,51.06,51.21,50.61,51.06,10200.0
2006-02-14 11:30:00,51.06,51.45,50.92,50.92,24100.0,51.06,51.45,50.92,50.92,24100.0
2006-02-14 12:00:00,50.97,50.97,50.08,50.1,38800.0,50.97,50.97,50.08,50.1,38800.0
2006-02-14 12:30:00,50.1,50.32,49.85,49.86,108400.0,50.1,50.32,49.85,49.86,108400.0
2006-02-14 13:00:00,49.84,50.04,49.61,49.86,43300.0,49.84,50.04,49.61,49.86,43300.0
2006-02-14 13:30:00,49.84,49.9,49.52,49.59,40900.0,49.84,49.9,49.52,49.59,40900.0
2006-02-14 14:00:00,49.59,50.27,49.55,50.27,65100.0,49.59,50.27,49.55,50.27,65100.0
2006-02-14 14:30:00,50.28,50.6,50.27,50.45,43800.0,50.28,50.6,50.27,50.45,43800.0
2006-02-14 15:00:00,50.5,50.7,50.2,50.59,50600.0,50.5,50.7,50.2,50.59,50600.0
2006-02-14 15:30:00,50.55,50.69,50.31,50.6,47200.0,50.55,50.69,50.31,50.6,47200.0
2006-02-15 09:30:00,54.86,58.1,54.68,57.29,943200.0,54.86,58.1,54.68,57.29,943200.0
2006-02-15 10:00:00,57.26,57.38,56.69,56.78,420100.0,57.26,57.38,56.69,56.78,420100.0
2006-02-15 10:30:00,56.78,57.5,56.16,57.21,378900.0,56.78,57.5,56.16,57.21,378900.0
2006-02-15 11:00:00,57.21,57.25,56.49,57.01,113200.0,57.21,57.25,56.49,57.01,113200.0
2006-02-15 11:30:00,57.02,57.74,56.82,57.74,110300.0,57.02,57.74,56.82,57.74,110300.0
2006-02-15 12:00:00,57.73,58.44,57.69,58.11,248800.0,57.73,58.44,57.69,58.11,248800.0
2006-02-15 12:30:00,58.09,58.16,57.31,57.94,107500.0,58.09,58.16,57.31,57.94,107500.0
2006-02-15 13:00:00,57.9,58.1,57.65,57.98,72600.0,57.9,58.1,57.65,57.98,72600.0
2006-02-15 13:30:00,57.98,58.36,57.8,58.13,93300.0,57.98,58.36,57.8,58.13,93300.0
2006-02-15 14:00:00,58.12,58.72,58.05,58.31,233600.0,58.12,58.72,58.05,58.31,233600.0
2006-02-15 14:30:00,58.43,58.83,58.25,58.65,137000.0,58.43,58.83,58.25,58.65,137000.0
2006-02-15 15:00:00,58.65,58.86,58.29,58.6,179200.0,58.65,58.86,58.29,58.6,179200.0
2006-02-15 15:30:00,58.65,59.25,58.5,59.22,268200.0,58.65,59.25,58.5,59.22,268200.0
2006-02-16 09:30:00,58.94,60.81,58.88,59.86,298200.0,58.94,60.81,58.88,59.86,298200.0
2006-02-16 10:00:00,59.85,59.88,58.23,58.41,185200.0,59.85,59.88,58.23,58.41,185200.0
2006-02-16 10:30:00,58.33,58.69,57.92,58.36,88300.0,58.33,58.69,57.92,58.36,88300.0
2006-02-16 11:00:00,58.36,58.43,57.17,57.49,152900.0,58.36,58.43,57.17,57.49,152900.0
2006-02-16 11:30:00,57.5,57.52,57.04,57.24,133400.0,57.5,57.52,57.04,57.24,133400.0
2006-02-16 12:00:00,57.33,57.33,56.7,56.99,67600.0,57.33,57.33,56.7,56.99,67600.0
2006-02-16 12:30:00,57.0,57.23,56.95,57.16,190300.0,57.0,57.23,56.95,57.16,190300.0
2006-02-16 13:00:00,57.1,57.63,57.09,57.28,58300.0,57.1,57.63,57.09,57.28,58300.0
2006-02-16 13:30:00,57.3,57.5,57.11,57.15,52900.0,57.3,57.5,57.11,57.15,52900.0
2006-02-16 14:00:00,57.13,57.4,56.9,57.08,43400.0,57.13,57.4,56.9,57.08,43400.0
2006-02-16 14:30:00,57.03,57.5,57.01,57.38,38400.0,57.03,57.5,57.01,57.38,38400.0
2006-02-16 15:00:00,57.42,57.5,57.3,57.34,42900.0,57.42,57.5,57.3,57.34,42900.0
2006-02-16 15:30:00,57.45,57.6,57.45,57.45,85800.0,57.45,57.6,57.45,57.45,85800.0
2006-02-17 09:30:00,57.57,57.57,56.88,57.11,52300.0,57.57,57.57,56.88,57.11,52300.0
2006-02-17 10:00:00,57.11,57.25,56.15,56.7,89800.0,57.11,57.25,56.15,56.7,89800.0
2006-02-17 10:30:00,56.69,57.0,56.69,56.97,47400.0,56.69,57.0,56.69,56.97,47400.0
2006-02-17 11:00:00,56.96,57.09,56.69,57.01,29300.0,56.96,57.09,56.69,57.01,29300.0
2006-02-17 11:30:00,57.04,57.25,57.0,57.21,25000.0,57.04,57.25,57.0,57.21,25000.0
2006-02-17 12:00:00,57.25,57.25,56.9,56.99,22700.0,57.25,57.25,56.9,56.99,22700.0
2006-02-17 12:30:00,56.96,57.15,56.95,57.0,25200.0,56.96,57.15,56.95,57.0,25200.0
2006-02-17 13:00:00,57.0,57.17,56.95,57.04,21500.0,57.0,57.17,56.95,57.04,21500.0
2006-02-17 13:30:00,57.01,57.24,56.98,57.0,56000.0,57.01,57.24,56.98,57.0,56000.0
2006-02-17 14:00:00,57.05,57.08,56.7,57.01,25900.0,57.05,57.08,56.7,57.01,25900.0
2006-02-17 14:30:00,57.01,57.2,56.99,57.08,26000.0,57.01,57.2,56.99,57.08,26000.0
2006-02-17 15:00:00,57.06,57.31,56.99,57.07,35000.0,57.06,57.31,56.99,57.07,35000.0
2006-02-17 15:30:00,57.07,57.07,56.93,56.97,24500.0,57.07,57.07,56.93,56.97,24500.0
2006-02-21 09:30:00,57.0,57.1,56.85,57.0,86500.0,57.0,57.1,56.85,57.0,86500.0
2006-02-21 10:00:00,57.01,57.07,56.68,56.87,26800.0,57.01,57.07,56.68,56.87,26800.0
2006-02-21 10:30:00,56.82,56.92,56.6,56.7,36300.0,56.82,56.92,56.6,56.7,36300.0
2006-02-21 11:00:00,56.71,56.71,56.4,56.46,75800.0,56.71,56.71,56.4,56.46,75800.0
2006-02-21 11:30:00,56.49,56.49,55.77,55.95,59700.0,56.49,56.49,55.77,55.95,59700.0
2006-02-21 12:00:00,55.95,56.44,55.87,56.25,53400.0,55.95,56.44,55.87,56.25,53400.0
2006-02-21 12:30:00,56.21,56.21,55.85,55.86,41600.0,56.21,56.21,55.85,55.86,41600.0
2006-02-21 13:00:00,55.85,56.0,55.62,55.66,34800.0,55.85,56.0,55.62,55.66,34800.0
2006-02-21 13:30:00,55.66,55.9,55.44,55.6,45800.0,55.66,55.9,55.44,55.6,45800.0
2006-02-21 14:00:00,55.55,55.73,55.27,55.29,35800.0,55.55,55.73,55.27,55.29,35800.0
2006-02-21 14:30:00,55.31,55.75,55.28,55.68,27600.0,55.31,55.75,55.28,55.68,27600.0
2006-02-21 15:00:00,55.62,55.97,55.58,55.96,29400.0,55.62,55.97,55.58,55.96,29400.0
2006-02-21 15:30:00,55.93,56.09,55.92,55.96,34800.0,55.93,56.09,55.92,55.96,34800.0
2006-02-22 09:30:00,56.13,56.36,55.39,55.69,34300.0,56.13,56.36,55.39,55.69,34300.0
2006-02-22 10:00:00,55.69,56.03,55.51,55.75,44400.0,55.69,56.03,55.51,55.75,44400.0
2006-02-22 10:30:00,55.7,56.0,55.61,55.99,25400.0,55.7,56.0,55.61,55.99,25400.0
2006-02-22 11:00:00,55.99,56.0,55.76,55.9,22900.0,55.99,56.0,55.76,55.9,22900.0
2006-02-22 11:30:00,56.0,56.06,55.81,55.97,97800.0,56.0,56.06,55.81,55.97,97800.0
2006-02-22 12:00:00,55.97,56.63,55.91,56.5,52700.0,55.97,56.63,55.91,56.5,52700.0
2006-02-22 12:30:00,56.5,56.56,56.27,56.5,23300.0,56.5,56.56,56.27,56.5,23300.0
2006-02-22 13:00:00,56.53,57.24,56.5,56.8,106100.0,56.53,57.24,56.5,56.8,106100.0
2006-02-22 13:30:00,57.09,57.21,56.91,57.21,91800.0,57.09,57.21,56.91,57.21,91800.0
2006-02-22 14:00:00,57.2,57.4,57.0,57.17,67200.0,57.2,57.4,57.0,57.17,67200.0
2006-02-22 14:30:00,57.17,57.5,57.04,57.49,64000.0,57.17,57.5,57.04,57.49,64000.0
2006-02-22 15:00:00,57.44,57.7,57.15,57.21,84400.0,57.44,57.7,57.15,57.21,84400.0
2006-02-22 15:30:00,57.21,57.5,57.16,57.5,83900.0,57.21,57.5,57.16,57.5,83900.0
2006-02-23 09:30:00,57.62,58.39,57.62,58.08,61900.0,57.62,58.39,57.62,58.08,61900.0
2006-02-23 10:00:00,58.1,58.16,57.86,57.95,21600.0,58.1,58.16,57.86,57.95,21600.0
2006-02-23 10:30:00,57.95,58.62,57.89,57.98,51700.0,57.95,58.62,57.89,57.98,51700.0
2006-02-23 11:00:00,58.02,58.6,58.0,58.59,43200.0,58.02,58.6,58.0,58.59,43200.0
2006-02-23 11:30:00,58.59,58.74,58.5,58.7,30200.0,58.59,58.74,58.5,58.7,30200.0
2006-02-23 12:00:00,58.66,58.92,58.6,58.81,43300.0,58.66,58.92,58.6,58.81,43300.0
2006-02-23 12:30:00,58.84,58.99,58.71,58.96,34500.0,58.84,58.99,58.71,58.96,34500.0
2006-02-23 13:00:00,58.92,59.0,58.7,58.9,27800.0,58.92,59.0,58.7,58.9,27800.0
2006-02-23 13:30:00,58.88,59.35,58.8,59.33,45000.0,58.88,59.35,58.8,59.33,45000.0
2006-02-23 14:00:00,59.33,59.4,58.91,59.12,54800.0,59.33,59.4,58.91,59.12,54800.0
2006-02-23 14:30:00,59.12,59.22,59.0,59.05,36800.0,59.12,59.22,59.0,59.05,36800.0
2006-02-23 15:00:00,59.06,59.37,59.05,59.35,54800.0,59.06,59.37,59.05,59.35,54800.0
2006-02-23 15:30:00,59.36,59.59,59.15,59.42,144500.0,59.36,59.59,59.15,59.42,144500.0
2006-02-24 09:30:00,59.42,59.5,58.7,59.23,55500.0,59.42,59.5,58.7,59.23,55500.0
2006-02-24 10:00:00,59.22,59.48,59.2,59.22,50700.0,59.22,59.48,59.2,59.22,50700.0
2006-02-24 10:30:00,59.28,59.28,58.97,59.02,51200.0,59.28,59.28,58.97,59.02,51200.0
2006-02-24 11:00:00,59.01,59.2,58.98,59.16,24100.0,59.01,59.2,58.98,59.16,24100.0
2006-02-24 11:30:00,59.11,59.29,59.04,59.29,21800.0,59.11,59.29,59.04,59.29,21800.0
2006-02-24 12:00:00,59.25,59.25,59.07,59.1,22800.0,59.25,59.25,59.07,59.1,22800.0
2006-02-24 12:30:00,59.1,59.19,58.99,59.13,50700.0,59.1,59.19,58.99,59.13,50700.0
2006-02-24 13:00:00,59.14,59.24,59.1,59.11,47000.0,59.14,59.24,59.1,59.11,47000.0
2006-02-24 13:30:00,59.11,59.13,58.99,58.99,28900.0,59.11,59.13,58.99,58.99,28900.0
2006-02-24 14:00:00,59.04,59.32,59.03,59.26,18200.0,59.04,59.32,59.03,59.26,18200.0
2006-02-24 14:30:00,59.29,59.5,59.25,59.45,26200.0,59.29,59.5,59.25,59.45,26200.0
2006-02-24 15:00:00,59.45,59.52,59.4,59.52,22200.0,59.45,59.52,59.4,59.52,22200.0
2006-02-24 15:30:00,59.52,59.65,59.45,59.58,98200.0,59.52,59.65,59.45,59.58,98200.0
2006-02-27 09:30:00,59.95,61.49,59.8,60.83,139500.0,59.95,61.49,59.8,60.83,139500.0
2006-02-27 10:00:00,60.72,60.9,59.4,60.17,131900.0,60.72,60.9,59.4,60.17,131900.0
2006-02-27 10:30:00,60.14,60.24,59.9,60.0,80800.0,60.14,60.24,59.9,60.0,80800.0
2006-02-27 11:00:00,60.0,60.17,59.9,60.09,20900.0,60.0,60.17,59.9,60.09,20900.0
2006-02-27 11:30:00,60.13,60.25,59.9,59.99,39200.0,60.13,60.25,59.9,59.99,39200.0
2006-02-27 12:00:00,59.99,60.01,59.93,60.0,41900.0,59.99,60.01,59.93,60.0,41900.0
2006-02-27 12:30:00,60.0,60.0,59.84,59.85,57200.0,60.0,60.0,59.84,59.85,57200.0
2006-02-27 13:00:00,59.82,59.96,59.53,59.56,19100.0,59.82,59.96,59.53,59.56,19100.0
2006-02-27 13:30:00,59.62,59.92,59.53,59.64,19900.0,59.62,59.92,59.53,59.64,19900.0
2006-02-27 14:00:00,59.66,59.89,59.57,59.63,18100.0,59.66,59.89,59.57,59.63,18100.0
2006-02-27 14:30:00,59.68,59.68,59.4,59.41,20300.0,59.68,59.68,59.4,59.41,20300.0
2006-02-27 15:00:00,59.4,59.65,59.22,59.3,34800.0,59.4,59.65,59.22,59.3,34800.0
2006-02-27 15:30:00,59.31,59.59,59.06,59.13,52100.0,59.31,59.59,59.06,59.13,52100.0
2006-02-28 09:30:00,58.9,59.63,58.66,59.27,69000.0,58.9,59.63,58.66,59.27,69000.0
2006-02-28 10:00:00,59.22,59.35,58.79,59.16,33500.0,59.22,59.35,58.79,59.16,33500.0
2006-02-28 10:30:00,59.08,59.56,58.73,59.28,37900.0,59.08,59.56,58.73,59.28,37900.0
2006-02-28 11:00:00,59.28,59.41,58.98,59.02,66700.0,59.28,59.41,58.98,59.02,66700.0
2006-02-28 11:30:00,59.02,59.1,59.02,59.08,21600.0,59.02,59.1,59.02,59.08,21600.0
2006-02-28 12:00:00,59.07,59.12,59.0,59.0,33700.0,59.07,59.12,59.0,59.0,33700.0
2006-02-28 12:30:00,59.0,59.07,58.9,59.0,18900.0,59.0,59.07,58.9,59.0,18900.0
2006-02-28 13:00:00,59.0,59.83,59.0,59.71,16300.0,59.0,59.83,59.0,59.71,16300.0
2006-02-28 13:30:00,59.7,60.32,59.7,59.93,39700.0,59.7,60.32,59.7,59.93,39700.0
2006-02-28 14:00:00,59.94,60.0,59.55,59.99,21200.0,59.94,60.0,59.55,59.99,21200.0
2006-02-28 14:30:00,60.0,60.0,59.69,59.69,20800.0,60.0,60.0,59.69,59.69,20800.0
2006-02-28 15:00:00,59.71,59.88,58.89,59.31,47400.0,59.71,59.88,58.89,59.31,47400.0
2006-02-28 15:30:00,59.38,59.83,59.02,59.41,134800.0,59.38,59.83,59.02,59.41,134800.0
2006-03-01 09:30:00,59.98,60.19,59.76,59.95,39800.0,59.98,60.19,59.76,59.95,39800.0
2006-03-01 10:00:00,59.83,59.93,59.42,59.74,16600.0,59.83,59.93,59.42,59.74,16600.0
2006-03-01 10:30:00,59.75,60.05,59.66,59.96,25100.0,59.75,60.05,59.66,59.96,25100.0
2006-03-01 11:00:00,59.89,60.05,59.78,60.03,36200.0,59.89,60.05,59.78,60.03,36200.0
2006-03-01 11:30:00,60.02,60.47,59.96,60.19,28200.0,60.02,60.47,59.96,60.19,28200.0
2006-03-01 12:00:00,60.19,60.3,60.0,60.0,24700.0,60.19,60.3,60.0,60.0,24700.0
2006-03-01 12:30:00,59.98,60.4,59.93,60.4,6400.0,59.98,60.4,59.93,60.4,6400.0
2006-03-01 13:00:00,60.4,60.48,60.25,60.27,6400.0,60.4,60.48,60.25,60.27,6400.0
2006-03-01 13:30:00,60.27,60.4,60.12,60.29,22600.0,60.27,60.4,60.12,60.29,22600.0
2006-03-01 14:00:00,60.29,60.45,60.28,60.41,15600.0,60.29,60.45,60.28,60.41,15600.0
2006-03-01 14:30:00,60.41,60.99,60.36,60.62,26500.0,60.41,60.99,60.36,60.62,26500.0
2006-03-01 15:00:00,60.61,61.37,60.51,60.8,51600.0,60.61,61.37,60.51,60.8,51600.0
2006-03-01 15:30:00,60.79,60.94,60.66,60.79,26500.0,60.79,60.94,60.66,60.79,26500.0
2006-03-02 09:30:00,61.12,62.75,60.85,61.4,170400.0,61.12,62.75,60.85,61.4,170400.0
2006-03-02 10:00:00,61.39,62.11,60.93,61.83,52900.0,61.39,62.11,60.93,61.83,52900.0
2006-03-02 10:30:00,61.87,62.0,61.31,61.67,83800.0,61.87,62.0,61.31,61.67,83800.0
2006-03-02 11:00:00,61.67,61.75,61.4,61.44,14500.0,61.67,61.75,61.4,61.44,14500.0
2006-03-02 11:30:00,61.38,61.5,60.06,60.64,35300.0,61.38,61.5,60.06,60.64,35300.0
2006-03-02 12:00:00,60.6,60.64,60.06,60.12,29800.0,60.6,60.64,60.06,60.12,29800.0
2006-03-02 12:30:00,60.12,60.86,60.12,60.61,9400.0,60.12,60.86,60.12,60.61,9400.0
2006-03-02 13:00:00,60.54,60.65,60.22,60.42,10900.0,60.54,60.65,60.22,60.42,10900.0
2006-03-02 13:30:00,60.27,60.44,60.17,60.29,9100.0,60.27,60.44,60.17,60.29,9100.0
2006-03-02 14:00:00,60.29,60.34,59.93,60.23,20300.0,60.29,60.34,59.93,60.23,20300.0
2006-03-02 14:30:00,60.2,60.5,60.2,60.4,12000.0,60.2,60.5,60.2,60.4,12000.0
2006-03-02 15:00:00,60.44,60.96,60.36,60.7,15100.0,60.44,60.96,60.36,60.7,15100.0
2006-03-02 15:30:00,60.72,61.05,60.56,61.02,41200.0,60.72,61.05,60.56,61.02,41200.0
2006-03-03 09:30:00,61.03,61.94,60.89,61.61,64500.0,61.03,61.94,60.89,61.61,64500.0
2006-03-03 10:00:00,61.27,61.65,60.98,61.65,14500.0,61.27,61.65,60.98,61.65,14500.0
2006-03-03 10:30:00,61.65,61.65,61.28,61.42,17400.0,61.65,61.65,61.28,61.42,17400.0
2006-03-03 11:00:00,61.42,61.49,61.32,61.44,12000.0,61.42,61.49,61.32,61.44,12000.0
2006-03-03 11:30:00,61.35,61.72,61.32,61.56,26600.0,61.35,61.72,61.32,61.56,26600.0
2006-03-03 12:00:00,61.49,61.63,61.38,61.63,10300.0,61.49,61.63,61.38,61.63,10300.0
2006-03-03 12:30:00,61.59,61.59,61.32,61.38,7300.0,61.59,61.59,61.32,61.38,7300.0
2006-03-03 13:00:00,61.44,62.0,61.34,61.96,12800.0,61.44,62.0,61.34,61.96,12800.0
2006-03-03 13:30:00,62.0,62.36,61.44,61.45,11800.0,62.0,62.36,61.44,61.45,11800.0
2006-03-03 14:00:00,61.44,61.55,61.28,61.28,20700.0,61.44,61.55,61.28,61.28,20700.0
2006-03-03 14:30:00,61.25,61.29,61.01,61.08,19000.0,61.25,61.29,61.01,61.08,19000.0
2006-03-03 15:00:00,61.01,61.21,60.5,60.68,23800.0,61.01,61.21,60.5,60.68,23800.0
2006-03-03 15:30:00,60.65,60.83,60.36,60.58,19100.0,60.65,60.83,60.36,60.58,19100.0
2006-03-06 09:30:00,60.55,60.73,59.51,60.27,34700.0,60.55,60.73,59.51,60.27,34700.0
2006-03-06 10:00:00,60.32,60.96,59.9,60.4,20900.0,60.32,60.96,59.9,60.4,20900.0
2006-03-06 10:30:00,60.33,61.0,60.33,60.86,23900.0,60.33,61.0,60.33,60.86,23900.0
2006-03-06 11:00:00,60.88,61.0,60.63,60.96,21300.0,60.88,61.0,60.63,60.96,21300.0
2006-03-06 11:30:00,60.98,61.2,60.22,60.23,26100.0,60.98,61.2,60.22,60.23,26100.0
2006-03-06 12:00:00,60.25,60.46,59.77,60.38,22500.0,60.25,60.46,59.77,60.38,22500.0
2006-03-06 12:30:00,60.41,60.54,60.0,60.25,13200.0,60.41,60.54,60.0,60.25,13200.0
2006-03-06 13:00:00,60.2,60.57,60.2,60.21,4700.0,60.2,60.57,60.2,60.21,4700.0
2006-03-06 13:30:00,60.07,60.07,59.29,59.65,15200.0,60.07,60.07,59.29,59.65,15200.0
2006-03-06 14:00:00,59.7,60.0,59.48,59.71,33300.0,59.7,60.0,59.48,59.71,33300.0
2006-03-06 14:30:00,59.64,59.99,59.43,59.91,25200.0,59.64,59.99,59.43,59.91,25200.0
2006-03-06 15:00:00,59.92,60.22,59.91,60.18,15200.0,59.92,60.22,59.91,60.18,15200.0
2006-03-06 15:30:00,60.17,60.41,60.05,60.19,22100.0,60.17,60.41,60.05,60.19,22100.0
2006-03-07 09:30:00,59.74,59.94,57.35,58.96,89500.0,59.74,59.94,57.35,58.96,89500.0
2006-03-07 10:00:00,58.89,59.9,58.89,59.86,47100.0,58.89,59.9,58.89,59.86,47100.0
2006-03-07 10:30:00,59.9,60.1,58.5,58.75,35400.0,59.9,60.1,58.5,58.75,35400.0
2006-03-07 11:00:00,58.74,58.99,58.55,58.65,12100.0,58.74,58.99,58.55,58.65,12100.0
2006-03-07 11:30:00,58.71,58.79,58.18,58.22,41700.0,58.71,58.79,58.18,58.22,41700.0
2006-03-07 12:00:00,58.33,58.53,57.99,57.99,17500.0,58.33,58.53,57.99,57.99,17500.0
2006-03-07 12:30:00,57.96,57.96,56.97,57.74,36700.0,57.96,57.96,56.97,57.74,36700.0
2006-03-07 13:00:00,57.71,57.81,57.53,57.7,14800.0,57.71,57.81,57.53,57.7,14800.0
2006-03-07 13:30:00,57.8,58.03,57.63,57.75,7500.0,57.8,58.03,57.63,57.75,7500.0
2006-03-07 14:00:00,57.75,58.08,57.59,57.8,7400.0,57.75,58.08,57.59,57.8,7400.0
2006-03-07 14:30:00,57.6,58.03,57.45,58.02,20200.0,57.6,58.03,57.45,58.02,20200.0
2006-03-07 15:00:00,58.0,58.17,57.56,57.8,9800.0,58.0,58.17,57.56,57.8,9800.0
2006-03-07 15:30:00,57.82,58.3,57.74,57.94,19700.0,57.82,58.3,57.74,57.94,19700.0
2006-03-08 09:30:00,57.4,58.59,56.9,58.59,30300.0,57.4,58.59,56.9,58.59,30300.0
2006-03-08 10:00:00,58.67,58.84,57.15,57.31,81200.0,58.67,58.84,57.15,57.31,81200.0
2006-03-08 10:30:00,57.32,58.04,56.8,56.87,27900.0,57.32,58.04,56.8,56.87,27900.0
2006-03-08 11:00:00,56.87,56.97,56.55,56.74,45000.0,56.87,56.97,56.55,56.74,45000.0
2006-03-08 11:30:00,56.7,56.7,55.73,55.99,67300.0,56.7,56.7,55.73,55.99,67300.0
2006-03-08 12:00:00,55.99,56.16,55.8,55.9,43700.0,55.99,56.16,55.8,55.9,43700.0
2006-03-08 12:30:00,55.9,56.3,55.86,56.26,21400.0,55.9,56.3,55.86,56.26,21400.0
2006-03-08 13:00:00,56.26,56.36,56.11,56.26,46600.0,56.26,56.36,56.11,56.26,46600.0
2006-03-08 13:30:00,56.29,56.67,56.28,56.58,25800.0,56.29,56.67,56.28,56.58,25800.0
2006-03-08 14:00:00,56.52,57.31,56.52,57.28,11700.0,56.52,57.31,56.52,57.28,11700.0
2006-03-08 14:30:00,57.24,57.8,57.23,57.51,18300.0,57.24,57.8,57.23,57.51,18300.0
2006-03-08 15:00:00,57.55,57.56,57.24,57.39,35700.0,57.55,57.56,57.24,57.39,35700.0
2006-03-08 15:30:00,57.44,57.81,57.41,57.5,22300.0,57.44,57.81,57.41,57.5,22300.0
2006-03-09 09:30:00,57.15,58.75,57.15,58.69,21300.0,57.15,58.75,57.15,58.69,21300.0
2006-03-09 10:00:00,58.69,58.79,58.03,58.5,36800.0,58.69,58.79,58.03,58.5,36800.0
2006-03-09 10:30:00,58.5,59.62,58.5,58.6,35300.0,58.5,59.62,58.5,58.6,35300.0
2006-03-09 11:00:00,58.59,58.63,58.3,58.33,14200.0,58.59,58.63,58.3,58.33,14200.0
2006-03-09 11:30:00,58.26,58.26,58.1,58.1,8700.0,58.26,58.26,58.1,58.1,8700.0
2006-03-09 12:00:00,58.1,58.12,57.88,58.0,11200.0,58.1,58.12,57.88,58.0,11200.0
2006-03-09 12:30:00,58.01,58.01,57.66,57.9,11700.0,58.01,58.01,57.66,57.9,11700.0
2006-03-09 13:00:00,57.88,57.9,57.28,57.73,10800.0,57.88,57.9,57.28,57.73,10800.0
2006-03-09 13:30:00,57.68,57.94,57.5,57.5,8200.0,57.68,57.94,57.5,57.5,8200.0
2006-03-09 14:00:00,57.55,58.34,57.5,57.89,19800.0,57.55,58.34,57.5,57.89,19800.0
2006-03-09 14:30:00,57.94,58.1,57.67,57.67,24000.0,57.94,58.1,57.67,57.67,24000.0
2006-03-09 15:00:00,57.67,57.77,57.57,57.65,20700.0,57.67,57.77,57.57,57.65,20700.0
2006-03-09 15:30:00,57.63,57.75,57.33,57.37,27200.0,57.63,57.75,57.33,57.37,27200.0
2006-03-10 09:30:00,57.8,58.29,57.48,58.06,46500.0,57.8,58.29,57.48,58.06,46500.0
2006-03-10 10:00:00,58.06,59.23,58.06,59.23,39400.0,58.06,59.23,58.06,59.23,39400.0
2006-03-10 10:30:00,59.18,60.27,58.95,60.12,33700.0,59.18,60.27,58.95,60.12,33700.0
2006-03-10 11:00:00,60.21,60.21,59.32,59.37,19900.0,60.21,60.21,59.32,59.37,19900.0
2006-03-10 11:30:00,59.46,60.05,59.43,59.74,23000.0,59.46,60.05,59.43,59.74,23000.0
2006-03-10 12:00:00,59.77,60.12,59.75,59.78,14000.0,59.77,60.12,59.75,59.78,14000.0
2006-03-10 12:30:00,59.81,60.04,59.81,59.95,13100.0,59.81,60.04,59.81,59.95,13100.0
2006-03-10 13:00:00,59.96,60.18,59.77,59.89,29500.0,59.96,60.18,59.77,59.89,29500.0
2006-03-10 13:30:00,59.8,59.99,59.4,59.79,13800.0,59.8,59.99,59.4,59.79,13800.0
2006-03-10 14:00:00,59.61,59.71,59.48,59.59,4000.0,59.61,59.71,59.48,59.59,4000.0
2006-03-10 14:30:00,59.6,59.78,59.54,59.57,12800.0,59.6,59.78,59.54,59.57,12800.0
2006-03-10 15:00:00,59.57,59.92,59.57,59.82,29400.0,59.57,59.92,59.57,59.82,29400.0
2006-03-10 15:30:00,59.88,60.18,59.75,60.15,50000.0,59.88,60.18,59.75,60.15,50000.0
2006-03-13 09:30:00,60.57,61.17,60.3,60.95,29700.0,60.57,61.17,60.3,60.95,29700.0
2006-03-13 10:00:00,60.91,61.2,60.86,60.91,25200.0,60.91,61.2,60.86,60.91,25200.0
2006-03-13 10:30:00,60.97,61.14,60.53,60.57,15800.0,60.97,61.14,60.53,60.57,15800.0
2006-03-13 11:00:00,60.51,60.51,60.07,60.37,9800.0,60.51,60.51,60.07,60.37,9800.0
2006-03-13 11:30:00,60.44,60.46,60.08,60.08,10700.0,60.44,60.46,60.08,60.08,10700.0
2006-03-13 12:00:00,60.07,60.07,59.7,60.06,8600.0,60.07,60.07,59.7,60.06,8600.0
2006-03-13 12:30:00,60.1,60.49,60.1,60.45,4300.0,60.1,60.49,60.1,60.45,4300.0
2006-03-13 13:00:00,60.35,60.5,60.2,60.46,21800.0,60.35,60.5,60.2,60.46,21800.0
2006-03-13 13:30:00,60.46,60.54,60.3,60.35,7800.0,60.46,60.54,60.3,60.35,7800.0
2006-03-13 14:00:00,60.4,60.6,60.25,60.36,14900.0,60.4,60.6,60.25,60.36,14900.0
2006-03-13 14:30:00,60.32,60.42,60.01,60.14,12900.0,60.32,60.42,60.01,60.14,12900.0
2006-03-13 15:00:00,60.18,60.3,60.08,60.14,8700.0,60.18,60.3,60.08,60.14,8700.0
2006-03-13 15:30:00,60.16,60.43,60.16,60.35,26400.0,60.16,60.43,60.16,60.35,26400.0
2006-03-14 09:30:00,60.41,60.96,58.67,59.33,63800.0,60.41,60.96,58.67,59.33,63800.0
2006-03-14 10:00:00,59.25,59.36,58.91,59.17,18800.0,59.25,59.36,58.91,59.17,18800.0
2006-03-14 10:30:00,59.13,59.27,58.93,59.06,23200.0,59.13,59.27,58.93,59.06,23200.0
2006-03-14 11:00:00,59.02,59.35,58.97,59.28,10100.0,59.02,59.35,58.97,59.28,10100.0
2006-03-14 11:30:00,59.32,59.32,59.01,59.28,16400.0,59.32,59.32,59.01,59.28,16400.0
2006-03-14 12:00:00,59.21,59.33,59.11,59.13,4000.0,59.21,59.33,59.11,59.13,4000.0
2006-03-14 12:30:00,59.19,59.21,59.0,59.11,12900.0,59.19,59.21,59.0,59.11,12900.0
2006-03-14 13:00:00,59.2,59.55,59.13,59.48,21600.0,59.2,59.55,59.13,59.48,21600.0
2006-03-14 13:30:00,59.56,59.56,59.21,59.28,15400.0,59.56,59.56,59.21,59.28,15400.0
2006-03-14 14:00:00,59.31,59.49,59.26,59.48,15300.0,59.31,59.49,59.26,59.48,15300.0
2006-03-14 14:30:00,59.44,59.75,59.33,59.72,17900.0,59.44,59.75,59.33,59.72,17900.0
2006-03-14 15:00:00,59.73,59.92,59.73,59.73,13900.0,59.73,59.92,59.73,59.73,13900.0
2006-03-14 15:30:00,59.71,59.9,59.59,59.79,42300.0,59.71,59.9,59.59,59.79,42300.0
2006-03-15 09:30:00,59.89,59.99,59.25,59.53,14600.0,59.89,59.99,59.25,59.53,14600.0
2006-03-15 10:00:00,59.47,59.59,59.15,59.21,9100.0,59.47,59.59,59.15,59.21,9100.0
2006-03-15 10:30:00,59.25,59.46,59.15,59.27,12200.0,59.25,59.46,59.15,59.27,12200.0
2006-03-15 11:00:00,59.3,59.37,59.23,59.23,3600.0,59.3,59.37,59.23,59.23,3600.0
2006-03-15 11:30:00,59.23,59.24,58.98,58.98,21000.0,59.23,59.24,58.98,58.98,21000.0
2006-03-15 12:00:00,58.95,59.39,58.85,59.03,12400.0,58.95,59.39,58.85,59.03,12400.0
2006-03-15 12:30:00,59.07,59.29,59.07,59.25,4300.0,59.07,59.29,59.07,59.25,4300.0
2006-03-15 13:00:00,59.14,59.22,59.13,59.14,3700.0,59.14,59.22,59.13,59.14,3700.0
2006-03-15 13:30:00,59.14,59.49,59.1,59.43,15300.0,59.14,59.49,59.1,59.43,15300.0
2006-03-15 14:00:00,59.38,59.74,59.33,59.68,8900.0,59.38,59.74,59.33,59.68,8900.0
2006-03-15 14:30:00,59.72,59.72,59.53,59.55,5900.0,59.72,59.72,59.53,59.55,5900.0
2006-03-15 15:00:00,59.57,59.62,59.44,59.58,15600.0,59.57,59.62,59.44,59.58,15600.0
2006-03-15 15:30:00,59.58,59.81,59.39,59.65,25100.0,59.58,59.81,59.39,59.65,25100.0
2006-03-16 09:30:00,59.82,59.98,59.45,59.51,20600.0,59.82,59.98,59.45,59.51,20600.0
2006-03-16 10:00:00,59.56,59.95,59.33,59.58,15800.0,59.56,59.95,59.33,59.58,15800.0
2006-03-16 10:30:00,59.56,59.6,58.85,59.04,29100.0,59.56,59.6,58.85,59.04,29100.0
2006-03-16 11:00:00,59.04,59.37,59.01,59.3,14700.0,59.04,59.37,59.01,59.3,14700.0
2006-03-16 11:30:00,59.2,59.37,58.85,59.16,16300.0,59.2,59.37,58.85,59.16,16300.0
2006-03-16 12:00:00,59.11,59.6,58.92,59.56,151600.0,59.11,59.6,58.92,59.56,151600.0
2006-03-16 12:30:00,59.52,59.94,59.41,59.82,10700.0,59.52,59.94,59.41,59.82,10700.0
2006-03-16 13:00:00,59.71,59.77,59.05,59.08,27800.0,59.71,59.77,59.05,59.08,27800.0
2006-03-16 13:30:00,59.08,59.25,58.76,58.76,12500.0,59.08,59.25,58.76,58.76,12500.0
2006-03-16 14:00:00,58.75,59.03,58.5,58.87,10700.0,58.75,59.03,58.5,58.87,10700.0
2006-03-16 14:30:00,58.9,59.08,58.14,58.22,18900.0,58.9,59.08,58.14,58.22,18900.0
2006-03-16 15:00:00,58.23,58.93,58.19,58.31,25300.0,58.23,58.93,58.19,58.31,25300.0
2006-03-16 15:30:00,58.31,58.64,58.05,58.11,38900.0,58.31,58.64,58.05,58.11,38900.0
2006-03-17 09:30:00,58.45,60.3,58.21,59.5,248600.0,58.45,60.3,58.21,59.5,248600.0
2006-03-17 10:00:00,59.5,60.0,59.33,59.72,25400.0,59.5,60.0,59.33,59.72,25400.0
2006-03-17 10:30:00,59.66,59.73,59.02,59.28,29900.0,59.66,59.73,59.02,59.28,29900.0
2006-03-17 11:00:00,59.26,59.48,58.85,58.85,22400.0,59.26,59.48,58.85,58.85,22400.0
2006-03-17 11:30:00,58.86,58.97,58.35,58.87,24300.0,58.86,58.97,58.35,58.87,24300.0
2006-03-17 12:00:00,58.88,58.94,58.66,58.94,6800.0,58.88,58.94,58.66,58.94,6800.0
2006-03-17 12:30:00,59.08,59.4,58.71,58.89,11200.0,59.08,59.4,58.71,58.89,11200.0
2006-03-17 13:00:00,58.89,59.0,58.84,58.99,12100.0,58.89,59.0,58.84,58.99,12100.0
2006-03-17 13:30:00,59.0,59.04,58.85,58.97,17800.0,59.0,59.04,58.85,58.97,17800.0
2006-03-17 14:00:00,58.9,59.01,58.89,58.99,12900.0,58.9,59.01,58.89,58.99,12900.0
2006-03-17 14:30:00,58.98,59.01,58.88,58.91,15700.0,58.98,59.01,58.88,58.91,15700.0
2006-03-17 15:00:00,58.91,58.93,58.86,58.86,13200.0,58.91,58.93,58.86,58.86,13200.0
2006-03-17 15:30:00,58.87,59.21,58.87,59.17,28000.0,58.87,59.21,58.87,59.17,28000.0
2006-03-20 09:30:00,59.15,59.2,58.53,58.66,18900.0,59.15,59.2,58.53,58.66,18900.0
2006-03-20 10:00:00,58.66,58.82,57.8,57.96,26600.0,58.66,58.82,57.8,57.96,26600.0
2006-03-20 10:30:00,57.92,58.05,57.55,57.65,24200.0,57.92,58.05,57.55,57.65,24200.0
2006-03-20 11:00:00,57.64,57.89,57.53,57.69,14700.0,57.64,57.89,57.53,57.69,14700.0
2006-03-20 11:30:00,57.69,57.81,57.6,57.63,15400.0,57.69,57.81,57.6,57.63,15400.0
2006-03-20 12:00:00,57.63,57.66,57.4,57.45,15500.0,57.63,57.66,57.4,57.45,15500.0
2006-03-20 12:30:00,57.41,58.44,57.41,58.16,12400.0,57.41,58.44,57.41,58.16,12400.0
2006-03-20 13:00:00,58.13,58.2,57.78,57.78,5900.0,58.13,58.2,57.78,57.78,5900.0
2006-03-20 13:30:00,57.77,57.84,57.54,57.65,15500.0,57.77,57.84,57.54,57.65,15500.0
2006-03-20 14:00:00,57.65,57.75,57.54,57.63,30300.0,57.65,57.75,57.54,57.63,30300.0
2006-03-20 14:30:00,57.65,57.76,57.6,57.7,18000.0,57.65,57.76,57.6,57.7,18000.0
2006-03-20 15:00:00,57.7,57.81,57.7,57.72,25700.0,57.7,57.81,57.7,57.72,25700.0
2006-03-20 15:30:00,57.72,58.06,57.71,58.04,64100.0,57.72,58.06,57.71,58.04,64100.0
2006-03-21 09:30:00,57.66,58.01,57.14,57.21,29700.0,57.66,58.01,57.14,57.21,29700.0
2006-03-21 10:00:00,57.15,57.18,55.86,56.41,59300.0,57.15,57.18,55.86,56.41,59300.0
2006-03-21 10:30:00,56.46,56.81,56.28,56.35,33700.0,56.46,56.81,56.28,56.35,33700.0
2006-03-21 11:00:00,56.3,57.0,56.29,56.95,29100.0,56.3,57.0,56.29,56.95,29100.0
2006-03-21 11:30:00,56.96,58.09,56.87,58.03,39100.0,56.96,58.09,56.87,58.03,39100.0
2006-03-21 12:00:00,57.87,57.87,57.25,57.39,52200.0,57.87,57.87,57.25,57.39,52200.0
2006-03-21 12:30:00,57.39,57.4,56.93,57.1,25100.0,57.39,57.4,56.93,57.1,25100.0
2006-03-21 13:00:00,57.04,57.08,56.78,56.78,19600.0,57.04,57.08,56.78,56.78,19600.0
2006-03-21 13:30:00,56.78,57.76,56.65,56.91,29000.0,56.78,57.76,56.65,56.91,29000.0
2006-03-21 14:00:00,56.98,57.25,56.84,57.04,30800.0,56.98,57.25,56.84,57.04,30800.0
2006-03-21 14:30:00,57.05,57.1,56.96,56.98,25100.0,57.05,57.1,56.96,56.98,25100.0
2006-03-21 15:00:00,56.98,57.1,56.89,56.89,26000.0,56.98,57.1,56.89,56.89,26000.0
2006-03-21 15:30:00,56.89,57.05,56.77,56.87,32100.0,56.89,57.05,56.77,56.87,32100.0
2006-03-22 09:30:00,56.52,57.28,56.52,56.75,15300.0,56.52,57.28,56.52,56.75,15300.0
2006-03-22 10:00:00,56.74,57.41,56.74,57.22,9500.0,56.74,57.41,56.74,57.22,9500.0
2006-03-22 10:30:00,57.24,57.73,56.82,56.85,15700.0,57.24,57.73,56.82,56.85,15700.0
2006-03-22 11:00:00,56.88,57.29,56.8,57.0,7200.0,56.88,57.29,56.8,57.0,7200.0
2006-03-22 11:30:00,57.01,57.62,57.01,57.53,10500.0,57.01,57.62,57.01,57.53,10500.0
2006-03-22 12:00:00,57.56,58.06,57.56,57.62,12100.0,57.56,58.06,57.56,57.62,12100.0
2006-03-22 12:30:00,57.65,57.8,57.63,57.73,5000.0,57.65,57.8,57.63,57.73,5000.0
2006-03-22 13:00:00,57.72,57.98,57.68,57.84,5800.0,57.72,57.98,57.68,57.84,5800.0
2006-03-22 13:30:00,57.83,58.22,57.71,57.98,35800.0,57.83,58.22,57.71,57.98,35800.0
2006-03-22 14:00:00,58.0,58.04,57.71,58.0,15800.0,58.0,58.04,57.71,58.0,15800.0
2006-03-22 14:30:00,58.09,58.34,57.9,58.08,21000.0,58.09,58.34,57.9,58.08,21000.0
2006-03-22 15:00:00,58.02,58.36,57.93,58.35,11200.0,58.02,58.36,57.93,58.35,11200.0
2006-03-22 15:30:00,58.35,58.57,58.11,58.26,26400.0,58.35,58.57,58.11,58.26,26400.0
2006-03-23 09:30:00,58.5,58.5,58.0,58.04,13500.0,58.5,58.5,58.0,58.04,13500.0
2006-03-23 10:00:00,58.08,58.13,57.06,57.16,15100.0,58.08,58.13,57.06,57.16,15100.0
2006-03-23 10:30:00,57.2,57.73,56.63,56.73,30700.0,57.2,57.73,56.63,56.73,30700.0
2006-03-23 11:00:00,56.73,57.1,56.73,57.02,11200.0,56.73,57.1,56.73,57.02,11200.0
2006-03-23 11:30:00,57.02,57.08,56.75,56.84,5900.0,57.02,57.08,56.75,56.84,5900.0
2006-03-23 12:00:00,56.89,57.06,56.68,56.7,10900.0,56.89,57.06,56.68,56.7,10900.0
2006-03-23 12:30:00,56.72,56.98,56.46,56.96,19900.0,56.72,56.98,56.46,56.96,19900.0
2006-03-23 13:00:00,56.93,57.4,56.93,57.4,5400.0,56.93,57.4,56.93,57.4,5400.0
2006-03-23 13:30:00,57.29,57.46,57.01,57.24,8800.0,57.29,57.46,57.01,57.24,8800.0
2006-03-23 14:00:00,57.42,57.42,56.85,57.14,9900.0,57.42,57.42,56.85,57.14,9900.0
2006-03-23 14:30:00,57.06,57.1,56.85,56.89,7800.0,57.06,57.1,56.85,56.89,7800.0
2006-03-23 15:00:00,56.89,57.23,56.86,57.18,12800.0,56.89,57.23,56.86,57.18,12800.0
2006-03-23 15:30:00,57.18,57.18,56.83,56.93,14400.0,57.18,57.18,56.83,56.93,14400.0
2006-03-24 09:30:00,57.25,58.15,57.04,57.32,21900.0,57.25,58.15,57.04,57.32,21900.0
2006-03-24 10:00:00,57.55,58.55,57.27,58.44,31700.0,57.55,58.55,57.27,58.44,31700.0
2006-03-24 10:30:00,58.47,58.86,57.38,58.86,23100.0,58.47,58.86,57.38,58.86,23100.0
2006-03-24 11:00:00,58.85,58.85,58.34,58.34,17500.0,58.85,58.85,58.34,58.34,17500.0
2006-03-24 11:30:00,58.35,58.73,57.89,58.55,33500.0,58.35,58.73,57.89,58.55,33500.0
2006-03-24 12:00:00,58.48,58.95,58.47,58.91,17000.0,58.48,58.95,58.47,58.91,17000.0
2006-03-24 12:30:00,58.81,58.84,58.5,58.5,8100.0,58.81,58.84,58.5,58.5,8100.0
2006-03-24 13:00:00,58.51,58.65,58.07,58.33,10800.0,58.51,58.65,58.07,58.33,10800.0
2006-03-24 13:30:00,58.39,58.68,58.39,58.51,4600.0,58.39,58.68,58.39,58.51,4600.0
2006-03-24 14:00:00,58.43,58.6,58.32,58.58,10100.0,58.43,58.6,58.32,58.58,10100.0
2006-03-24 14:30:00,58.6,58.6,58.2,58.29,11500.0,58.6,58.6,58.2,58.29,11500.0
2006-03-24 15:00:00,58.27,58.46,58.21,58.37,8800.0,58.27,58.46,58.21,58.37,8800.0
2006-03-24 15:30:00,58.38,58.69,58.38,58.55,19200.0,58.38,58.69,58.38,58.55,19200.0
2006-03-27 09:30:00,58.95,59.86,58.7,59.44,26200.0,58.95,59.86,58.7,59.44,26200.0
2006-03-27 10:00:00,59.51,59.71,58.55,58.56,20400.0,59.51,59.71,58.55,58.56,20400.0
2006-03-27 10:30:00,58.58,58.66,58.02,58.04,22200.0,58.58,58.66,58.02,58.04,22200.0
2006-03-27 11:00:00,58.08,58.54,58.02,58.35,11300.0,58.08,58.54,58.02,58.35,11300.0
2006-03-27 11:30:00,58.26,58.54,58.23,58.47,3900.0,58.26,58.54,58.23,58.47,3900.0
2006-03-27 12:00:00,58.45,58.69,58.38,58.65,4700.0,58.45,58.69,58.38,58.65,4700.0
2006-03-27 12:30:00,58.66,59.22,58.59,59.13,9700.0,58.66,59.22,58.59,59.13,9700.0
2006-03-27 13:00:00,59.24,59.48,59.19,59.3,9700.0,59.24,59.48,59.19,59.3,9700.0
2006-03-27 13:30:00,59.28,59.49,59.28,59.49,8300.0,59.28,59.49,59.28,59.49,8300.0
2006-03-27 14:00:00,59.46,59.47,59.08,59.21,13000.0,59.46,59.47,59.08,59.21,13000.0
2006-03-27 14:30:00,59.21,59.4,58.83,59.02,14300.0,59.21,59.4,58.83,59.02,14300.0
2006-03-27 15:00:00,59.03,59.03,58.7,58.76,4300.0,59.03,59.03,58.7,58.76,4300.0
2006-03-27 15:30:00,58.79,58.79,58.64,58.78,15400.0,58.79,58.79,58.64,58.78,15400.0
2006-03-28 09:30:00,59.05,59.71,59.05,59.56,62600.0,59.05,59.71,59.05,59.56,62600.0
2006-03-28 10:00:00,59.55,59.64,59.37,59.56,45800.0,59.55,59.64,59.37,59.56,45800.0
2006-03-28 10:30:00,59.56,59.58,59.43,59.49,29800.0,59.56,59.58,59.43,59.49,29800.0
2006-03-28 11:00:00,59.43,59.52,59.42,59.49,22100.0,59.43,59.52,59.42,59.49,22100.0
2006-03-28 11:30:00,59.48,59.5,59.17,59.47,31300.0,59.48,59.5,59.17,59.47,31300.0
2006-03-28 12:00:00,59.5,59.57,59.47,59.55,30300.0,59.5,59.57,59.47,59.55,30300.0
2006-03-28 12:30:00,59.55,59.55,59.49,59.51,9700.0,59.55,59.55,59.49,59.51,9700.0
2006-03-28 13:00:00,59.51,59.51,59.43,59.49,10000.0,59.51,59.51,59.43,59.49,10000.0
2006-03-28 13:30:00,59.5,59.5,59.42,59.5,12200.0,59.5,59.5,59.42,59.5,12200.0
2006-03-28 14:00:00,59.5,59.51,58.71,58.85,31200.0,59.5,59.51,58.71,58.85,31200.0
2006-03-28 14:30:00,58.9,59.24,58.7,59.16,21800.0,58.9,59.24,58.7,59.16,21800.0
2006-03-28 15:00:00,59.17,59.21,58.95,59.08,22100.0,59.17,59.21,58.95,59.08,22100.0
2006-03-28 15:30:00,59.07,59.25,59.01,59.25,26700.0,59.07,59.25,59.01,59.25,26700.0
2006-03-29 09:30:00,59.53,59.53,59.13,59.33,21900.0,59.53,59.53,59.13,59.33,21900.0
2006-03-29 10:00:00,59.35,59.38,59.27,59.31,36000.0,59.35,59.38,59.27,59.31,36000.0
2006-03-29 10:30:00,59.36,59.39,59.29,59.35,25200.0,59.36,59.39,59.29,59.35,25200.0
2006-03-29 11:00:00,59.35,59.5,59.35,59.5,32300.0,59.35,59.5,59.35,59.5,32300.0
2006-03-29 11:30:00,59.49,59.5,59.42,59.43,17700.0,59.49,59.5,59.42,59.43,17700.0
2006-03-29 12:00:00,59.44,59.45,59.37,59.39,8200.0,59.44,59.45,59.37,59.39,8200.0
2006-03-29 12:30:00,59.39,59.4,59.29,59.36,11500.0,59.39,59.4,59.29,59.36,11500.0
2006-03-29 13:00:00,59.36,59.61,59.32,59.52,55900.0,59.36,59.61,59.32,59.52,55900.0
2006-03-29 13:30:00,59.55,59.55,59.42,59.5,16200.0,59.55,59.55,59.42,59.5,16200.0
2006-03-29 14:00:00,59.5,59.56,59.36,59.36,17500.0,59.5,59.56,59.36,59.36,17500.0
2006-03-29 14:30:00,59.36,59.42,59.15,59.29,48000.0,59.36,59.42,59.15,59.29,48000.0
2006-03-29 15:00:00,59.26,59.28,58.55,58.79,40200.0,59.26,59.28,58.55,58.79,40200.0
2006-03-29 15:30:00,58.75,58.83,58.67,58.82,57100.0,58.75,58.83,58.67,58.82,57100.0
2006-03-30 09:30:00,59.09,60.9,58.82,60.51,104500.0,59.09,60.9,58.82,60.51,104500.0
2006-03-30 10:00:00,60.52,60.6,59.66,59.7,53900.0,60.52,60.6,59.66,59.7,53900.0
2006-03-30 10:30:00,59.69,60.13,59.26,59.5,50900.0,59.69,60.13,59.26,59.5,50900.0
2006-03-30 11:00:00,59.54,59.54,58.72,58.84,51200.0,59.54,59.54,58.72,58.84,51200.0
2006-03-30 11:30:00,58.98,59.29,58.74,58.83,28400.0,58.98,59.29,58.74,58.83,28400.0
2006-03-30 12:00:00,58.9,59.24,58.9,59.06,10000.0,58.9,59.24,58.9,59.06,10000.0
2006-03-30 12:30:00,59.09,59.09,58.75,58.78,14800.0,59.09,59.09,58.75,58.78,14800.0
2006-03-30 13:00:00,58.82,58.82,58.11,58.13,49600.0,58.82,58.82,58.11,58.13,49600.0
2006-03-30 13:30:00,58.19,58.42,57.8,58.35,14800.0,58.19,58.42,57.8,58.35,14800.0
2006-03-30 14:00:00,58.4,58.88,58.4,58.85,21800.0,58.4,58.88,58.4,58.85,21800.0
2006-03-30 14:30:00,58.86,59.03,58.84,58.91,24200.0,58.86,59.03,58.84,58.91,24200.0
2006-03-30 15:00:00,58.89,59.66,58.86,59.43,25900.0,58.89,59.66,58.86,59.43,25900.0
2006-03-30 15:30:00,59.39,59.4,59.0,59.08,83300.0,59.39,59.4,59.0,59.08,83300.0
2006-03-31 09:30:00,58.91,59.91,58.91,59.91,29700.0,58.91,59.91,58.91,59.91,29700.0
2006-03-31 10:00:00,59.92,60.36,59.78,59.89,15600.0,59.92,60.36,59.78,59.89,15600.0
2006-03-31 10:30:00,59.61,59.61,59.29,59.33,5700.0,59.61,59.61,59.29,59.33,5700.0
2006-03-31 11:00:00,59.29,59.36,59.2,59.34,5600.0,59.29,59.36,59.2,59.34,5600.0
2006-03-31 11:30:00,59.19,59.28,58.8,59.19,8000.0,59.19,59.28,58.8,59.19,8000.0
2006-03-31 12:00:00,59.15,59.21,58.83,58.99,9600.0,59.15,59.21,58.83,58.99,9600.0
2006-03-31 12:30:00,59.02,59.5,59.02,59.42,8300.0,59.02,59.5,59.02,59.42,8300.0
2006-03-31 13:00:00,59.42,59.5,59.22,59.48,5600.0,59.42,59.5,59.22,59.48,5600.0
2006-03-31 13:30:00,59.35,59.35,58.58,58.91,14600.0,59.35,59.35,58.58,58.91,14600.0
2006-03-31 14:00:00,58.88,59.06,58.86,58.87,6700.0,58.88,59.06,58.86,58.87,6700.0
2006-03-31 14:30:00,58.86,59.56,58.86,59.56,17000.0,58.86,59.56,58.86,59.56,17000.0
2006-03-31 15:00:00,59.6,59.76,59.59,59.69,15300.0,59.6,59.76,59.59,59.69,15300.0
2006-03-31 15:30:00,59.69,60.05,59.53,59.85,21200.0,59.69,60.05,59.53,59.85,21200.0
2006-04-03 09:30:00,59.87,61.7,59.87,61.22,55300.0,59.87,61.7,59.87,61.22,55300.0
2006-04-03 10:00:00,61.25,61.38,60.78,61.01,35700.0,61.25,61.38,60.78,61.01,35700.0
2006-04-03 10:30:00,60.92,61.0,60.53,60.57,12400.0,60.92,61.0,60.53,60.57,12400.0
2006-04-03 11:00:00,60.58,60.61,60.0,60.23,31500.0,60.58,60.61,60.0,60.23,31500.0
2006-04-03 11:30:00,60.27,60.3,60.1,60.14,18400.0,60.27,60.3,60.1,60.14,18400.0
2006-04-03 12:00:00,60.2,60.24,60.01,60.06,13000.0,60.2,60.24,60.01,60.06,13000.0
2006-04-03 12:30:00,60.12,60.67,60.08,60.26,12900.0,60.12,60.67,60.08,60.26,12900.0
2006-04-03 13:00:00,60.29,60.8,60.26,60.76,12100.0,60.29,60.8,60.26,60.76,12100.0
2006-04-03 13:30:00,60.76,60.97,60.6,60.6,20800.0,60.76,60.97,60.6,60.6,20800.0
2006-04-03 14:00:00,60.6,60.77,60.36,60.74,27400.0,60.6,60.77,60.36,60.74,27400.0
2006-04-03 14:30:00,60.73,60.76,60.43,60.63,27800.0,60.73,60.76,60.43,60.63,27800.0
2006-04-03 15:00:00,60.62,61.08,60.62,60.86,36200.0,60.62,61.08,60.62,60.86,36200.0
2006-04-03 15:30:00,60.85,60.98,60.53,60.72,38400.0,60.85,60.98,60.53,60.72,38400.0
2006-04-04 09:30:00,60.89,61.25,60.72,60.79,27100.0,60.89,61.25,60.72,60.79,27100.0
2006-04-04 10:00:00,60.82,61.25,60.82,60.99,28600.0,60.82,61.25,60.82,60.99,28600.0
2006-04-04 10:30:00,60.95,60.95,60.22,60.22,12300.0,60.95,60.95,60.22,60.22,12300.0
2006-04-04 11:00:00,60.24,60.44,59.8,60.25,31200.0,60.24,60.44,59.8,60.25,31200.0
2006-04-04 11:30:00,60.21,60.83,60.11,60.82,10800.0,60.21,60.83,60.11,60.82,10800.0
2006-04-04 12:00:00,60.81,61.25,60.8,61.15,20200.0,60.81,61.25,60.8,61.15,20200.0
2006-04-04 12:30:00,61.14,61.5,61.1,61.5,24700.0,61.14,61.5,61.1,61.5,24700.0
2006-04-04 13:00:00,61.44,61.45,60.9,60.96,46300.0,61.44,61.45,60.9,60.96,46300.0
2006-04-04 13:30:00,60.91,61.12,60.78,61.1,13900.0,60.91,61.12,60.78,61.1,13900.0
2006-04-04 14:00:00,61.19,61.21,60.79,61.09,11900.0,61.19,61.21,60.79,61.09,11900.0
2006-04-04 14:30:00,61.05,61.07,60.46,60.69,20900.0,61.05,61.07,60.46,60.69,20900.0
2006-04-04 15:00:00,60.69,60.99,60.68,60.95,12000.0,60.69,60.99,60.68,60.95,12000.0
2006-04-04 15:30:00,60.96,61.07,60.85,61.07,26800.0,60.96,61.07,60.85,61.07,26800.0
2006-04-05 09:30:00,61.37,61.37,60.46,60.73,26100.0,61.37,61.37,60.46,60.73,26100.0
2006-04-05 10:00:00,60.74,60.91,60.63,60.71,4200.0,60.74,60.91,60.63,60.71,4200.0
2006-04-05 10:30:00,60.65,60.77,60.51,60.6,27300.0,60.65,60.77,60.51,60.6,27300.0
2006-04-05 11:00:00,60.68,60.8,60.55,60.74,15300.0,60.68,60.8,60.55,60.74,15300.0
2006-04-05 11:30:00,60.73,60.92,60.6,60.89,9500.0,60.73,60.92,60.6,60.89,9500.0
2006-04-05 12:00:00,60.93,60.94,60.74,60.94,8000.0,60.93,60.94,60.74,60.94,8000.0
2006-04-05 12:30:00,60.94,61.0,60.87,61.0,8200.0,60.94,61.0,60.87,61.0,8200.0
2006-04-05 13:00:00,61.08,61.19,60.98,61.0,13800.0,61.08,61.19,60.98,61.0,13800.0
2006-04-05 13:30:00,61.0,61.1,60.87,61.1,9500.0,61.0,61.1,60.87,61.1,9500.0
2006-04-05 14:00:00,61.1,61.25,61.06,61.25,10500.0,61.1,61.25,61.06,61.25,10500.0
2006-04-05 14:30:00,61.24,61.25,61.14,61.2,4200.0,61.24,61.25,61.14,61.2,4200.0
2006-04-05 15:00:00,61.16,61.23,60.89,61.1,12100.0,61.16,61.23,60.89,61.1,12100.0
2006-04-05 15:30:00,61.07,61.11,60.75,60.84,22600.0,61.07,61.11,60.75,60.84,22600.0
2006-04-06 09:30:00,61.05,61.37,60.51,61.0,17500.0,61.05,61.37,60.51,61.0,17500.0
2006-04-06 10:00:00,61.0,61.15,60.7,60.86,6700.0,61.0,61.15,60.7,60.86,6700.0
2006-04-06 10:30:00,60.84,61.25,60.73,61.21,22000.0,60.84,61.25,60.73,61.21,22000.0
2006-04-06 11:00:00,61.21,61.41,61.15,61.24,24500.0,61.21,61.41,61.15,61.24,24500.0
2006-04-06 11:30:00,61.19,61.24,61.06,61.08,7000.0,61.19,61.24,61.06,61.08,7000.0
2006-04-06 12:00:00,61.04,61.04,60.76,60.97,6900.0,61.04,61.04,60.76,60.97,6900.0
2006-04-06 12:30:00,60.93,61.24,60.9,61.2,5300.0,60.93,61.24,60.9,61.2,5300.0
2006-04-06 13:00:00,61.22,62.64,61.16,62.33,90400.0,61.22,62.64,61.16,62.33,90400.0
2006-04-06 13:30:00,62.3,63.19,61.95,62.73,86500.0,62.3,63.19,61.95,62.73,86500.0
2006-04-06 14:00:00,62.75,62.84,62.23,62.24,34600.0,62.75,62.84,62.23,62.24,34600.0
2006-04-06 14:30:00,62.29,62.83,62.2,62.66,26200.0,62.29,62.83,62.2,62.66,26200.0
2006-04-06 15:00:00,62.62,62.86,62.26,62.64,18400.0,62.62,62.86,62.26,62.64,18400.0
2006-04-06 15:30:00,62.61,62.61,61.88,62.42,54100.0,62.61,62.61,61.88,62.42,54100.0
2006-04-07 09:30:00,63.04,63.22,61.59,61.69,61400.0,63.04,63.22,61.59,61.69,61400.0
2006-04-07 10:00:00,61.65,62.5,60.85,61.09,39400.0,61.65,62.5,60.85,61.09,39400.0
2006-04-07 10:30:00,61.1,62.0,61.01,61.58,23100.0,61.1,62.0,61.01,61.58,23100.0
2006-04-07 11:00:00,61.54,61.9,61.52,61.65,9300.0,61.54,61.9,61.52,61.65,9300.0
2006-04-07 11:30:00,61.63,61.7,61.04,61.31,21600.0,61.63,61.7,61.04,61.31,21600.0
2006-04-07 12:00:00,61.32,61.43,61.01,61.2,12400.0,61.32,61.43,61.01,61.2,12400.0
2006-04-07 12:30:00,61.23,61.23,60.42,60.74,21900.0,61.23,61.23,60.42,60.74,21900.0
2006-04-07 13:00:00,60.72,61.04,60.7,60.97,4500.0,60.72,61.04,60.7,60.97,4500.0
2006-04-07 13:30:00,60.99,61.06,60.68,60.92,11900.0,60.99,61.06,60.68,60.92,11900.0
2006-04-07 14:00:00,60.71,60.86,60.58,60.6,12400.0,60.71,60.86,60.58,60.6,12400.0
2006-04-07 14:30:00,60.6,61.19,60.53,60.94,16500.0,60.6,61.19,60.53,60.94,16500.0
2006-04-07 15:00:00,60.89,61.02,60.69,60.78,7800.0,60.89,61.02,60.69,60.78,7800.0
2006-04-07 15:30:00,60.77,60.83,60.61,60.65,22800.0,60.77,60.83,60.61,60.65,22800.0
2006-04-10 09:30:00,61.0,61.06,60.44,60.61,29000.0,61.0,61.06,60.44,60.61,29000.0
2006-04-10 10:00:00,60.73,60.93,59.77,59.8,31200.0,60.73,60.93,59.77,59.8,31200.0
2006-04-10 10:30:00,59.69,60.07,59.56,59.9,18200.0,59.69,60.07,59.56,59.9,18200.0
2006-04-10 11:00:00,59.82,60.67,59.69,60.64,23700.0,59.82,60.67,59.69,60.64,23700.0
2006-04-10 11:30:00,60.65,60.93,60.22,60.84,27900.0,60.65,60.93,60.22,60.84,27900.0
2006-04-10 12:00:00,60.89,60.97,60.64,60.97,20000.0,60.89,60.97,60.64,60.97,20000.0
2006-04-10 12:30:00,60.93,61.0,60.7,60.71,15600.0,60.93,61.0,60.7,60.71,15600.0
2006-04-10 13:00:00,60.73,60.92,60.69,60.92,4800.0,60.73,60.92,60.69,60.92,4800.0
2006-04-10 13:30:00,60.93,60.93,60.51,60.58,8000.0,60.93,60.93,60.51,60.58,8000.0
2006-04-10 14:00:00,60.58,60.69,60.47,60.56,7400.0,60.58,60.69,60.47,60.56,7400.0
2006-04-10 14:30:00,60.33,60.69,60.25,60.45,10200.0,60.33,60.69,60.25,60.45,10200.0
2006-04-10 15:00:00,60.43,60.68,60.4,60.64,13900.0,60.43,60.68,60.4,60.64,13900.0
2006-04-10 15:30:00,60.64,60.73,60.5,60.67,20100.0,60.64,60.73,60.5,60.67,20100.0
2006-04-11 09:30:00,61.1,62.55,61.1,61.85,90600.0,61.1,62.55,61.1,61.85,90600.0
2006-04-11 10:00:00,61.85,61.92,61.48,61.58,74500.0,61.85,61.92,61.48,61.58,74500.0
2006-04-11 10:30:00,61.55,61.78,61.05,61.5,65100.0,61.55,61.78,61.05,61.5,65100.0
2006-04-11 11:00:00,61.5,61.95,61.29,61.89,41900.0,61.5,61.95,61.29,61.89,41900.0
2006-04-11 11:30:00,61.85,61.99,61.81,61.88,18600.0,61.85,61.99,61.81,61.88,18600.0
2006-04-11 12:00:00,61.82,61.87,61.7,61.77,18200.0,61.82,61.87,61.7,61.77,18200.0
2006-04-11 12:30:00,61.76,61.82,61.73,61.75,10000.0,61.76,61.82,61.73,61.75,10000.0
2006-04-11 13:00:00,61.75,61.8,61.72,61.8,13000.0,61.75,61.8,61.72,61.8,13000.0
2006-04-11 13:30:00,61.81,62.25,61.75,61.91,25300.0,61.81,62.25,61.75,61.91,25300.0
2006-04-11 14:00:00,61.89,62.19,61.89,62.12,21000.0,61.89,62.19,61.89,62.12,21000.0
2006-04-11 14:30:00,62.12,62.36,61.78,61.81,19700.0,62.12,62.36,61.78,61.81,19700.0
2006-04-11 15:00:00,61.8,61.8,61.4,61.53,22400.0,61.8,61.8,61.4,61.53,22400.0
2006-04-11 15:30:00,61.53,61.84,61.44,61.66,22000.0,61.53,61.84,61.44,61.66,22000.0
2006-04-12 09:30:00,61.29,62.01,61.29,61.5,18100.0,61.29,62.01,61.29,61.5,18100.0
2006-04-12 10:00:00,61.5,61.85,61.25,61.64,18500.0,61.5,61.85,61.25,61.64,18500.0
2006-04-12 10:30:00,61.64,61.64,60.74,60.93,46800.0,61.64,61.64,60.74,60.93,46800.0
2006-04-12 11:00:00,60.97,61.25,60.9,61.1,33200.0,60.97,61.25,60.9,61.1,33200.0
2006-04-12 11:30:00,61.12,61.44,61.07,61.32,34600.0,61.12,61.44,61.07,61.32,34600.0
2006-04-12 12:00:00,61.29,62.0,61.16,61.96,23300.0,61.29,62.0,61.16,61.96,23300.0
2006-04-12 12:30:00,61.91,62.12,61.75,62.07,12300.0,61.91,62.12,61.75,62.07,12300.0
2006-04-12 13:00:00,62.12,62.6,62.09,62.26,50900.0,62.12,62.6,62.09,62.26,50900.0
2006-04-12 13:30:00,62.25,62.38,62.14,62.27,19600.0,62.25,62.38,62.14,62.27,19600.0
2006-04-12 14:00:00,62.28,62.56,61.96,62.01,48300.0,62.28,62.56,61.96,62.01,48300.0
2006-04-12 14:30:00,61.94,62.34,61.8,62.12,36600.0,61.94,62.34,61.8,62.12,36600.0
2006-04-12 15:00:00,62.21,62.34,62.08,62.3,18300.0,62.21,62.34,62.08,62.3,18300.0
2006-04-12 15:30:00,62.29,62.66,62.03,62.6,67000.0,62.29,62.66,62.03,62.6,67000.0
2006-04-13 09:30:00,62.63,62.68,60.78,60.96,61600.0,62.63,62.68,60.78,60.96,61600.0
2006-04-13 10:00:00,61.07,61.52,60.88,61.06,22900.0,61.07,61.52,60.88,61.06,22900.0
2006-04-13 10:30:00,60.96,61.25,60.91,61.21,10700.0,60.96,61.25,60.91,61.21,10700.0
2006-04-13 11:00:00,61.25,61.61,61.02,61.3,13800.0,61.25,61.61,61.02,61.3,13800.0
2006-04-13 11:30:00,61.28,61.35,61.15,61.35,9400.0,61.28,61.35,61.15,61.35,9400.0
2006-04-13 12:00:00,61.35,61.54,61.28,61.3,10400.0,61.35,61.54,61.28,61.3,10400.0
2006-04-13 12:30:00,61.24,61.29,61.14,61.21,2900.0,61.24,61.29,61.14,61.21,2900.0
2006-04-13 13:00:00,61.17,61.27,61.17,61.22,3900.0,61.17,61.27,61.17,61.22,3900.0
2006-04-13 13:30:00,61.24,61.27,61.21,61.27,6900.0,61.24,61.27,61.21,61.27,6900.0
2006-04-13 14:00:00,61.27,61.27,61.01,61.24,11900.0,61.27,61.27,61.01,61.24,11900.0
2006-04-13 14:30:00,61.25,61.25,61.02,61.2,7300.0,61.25,61.25,61.02,61.2,7300.0
2006-04-13 15:00:00,61.24,61.25,61.03,61.22,9200.0,61.24,61.25,61.03,61.22,9200.0
2006-04-13 15:30:00,61.22,61.37,61.02,61.37,57000.0,61.22,61.37,61.02,61.37,57000.0
2006-04-17 09:30:00,62.4,62.69,62.19,62.38,99300.0,62.4,62.69,62.19,62.38,99300.0
2006-04-17 10:00:00,62.36,64.28,62.33,64.14,151600.0,62.36,64.28,62.33,64.14,151600.0
2006-04-17 10:30:00,64.17,64.96,64.0,64.51,142800.0,64.17,64.96,64.0,64.51,142800.0
2006-04-17 11:00:00,64.5,64.89,64.33,64.75,59800.0,64.5,64.89,64.33,64.75,59800.0
2006-04-17 11:30:00,64.77,65.34,64.75,65.26,41500.0,64.77,65.34,64.75,65.26,41500.0
2006-04-17 12:00:00,65.16,65.27,64.36,64.49,28300.0,65.16,65.27,64.36,64.49,28300.0
2006-04-17 12:30:00,64.55,64.98,64.42,64.74,23400.0,64.55,64.98,64.42,64.74,23400.0
2006-04-17 13:00:00,64.7,64.7,64.41,64.59,12500.0,64.7,64.7,64.41,64.59,12500.0
2006-04-17 13:30:00,64.65,65.23,64.5,64.55,37100.0,64.65,65.23,64.5,64.55,37100.0
2006-04-17 14:00:00,64.56,64.75,64.51,64.53,40200.0,64.56,64.75,64.51,64.53,40200.0
2006-04-17 14:30:00,64.53,64.6,64.41,64.6,27500.0,64.53,64.6,64.41,64.6,27500.0
2006-04-17 15:00:00,64.55,64.6,64.26,64.49,60300.0,64.55,64.6,64.26,64.49,60300.0
2006-04-17 15:30:00,64.5,64.64,64.3,64.54,49300.0,64.5,64.64,64.3,64.54,49300.0
2006-04-18 09:30:00,65.39,65.39,64.02,64.36,49700.0,65.39,65.39,64.02,64.36,49700.0
2006-04-18 10:00:00,64.35,64.5,63.29,64.1,47500.0,64.35,64.5,63.29,64.1,47500.0
2006-04-18 10:30:00,64.04,64.19,63.68,63.98,30000.0,64.04,64.19,63.68,63.98,30000.0
2006-04-18 11:00:00,64.06,64.28,63.68,64.02,40700.0,64.06,64.28,63.68,64.02,40700.0
2006-04-18 11:30:00,64.0,64.0,63.6,63.86,16800.0,64.0,64.0,63.6,63.86,16800.0
2006-04-18 12:00:00,63.86,64.02,63.68,64.01,17500.0,63.86,64.02,63.68,64.01,17500.0
2006-04-18 12:30:00,64.0,64.17,63.81,64.06,26300.0,64.0,64.17,63.81,64.06,26300.0
2006-04-18 13:00:00,64.1,64.1,63.78,64.01,18900.0,64.1,64.1,63.78,64.01,18900.0
2006-04-18 13:30:00,64.02,64.3,63.98,64.2,15300.0,64.02,64.3,63.98,64.2,15300.0
2006-04-18 14:00:00,64.25,64.58,63.9,64.15,51900.0,64.25,64.58,63.9,64.15,51900.0
2006-04-18 14:30:00,64.23,64.3,64.05,64.1,39100.0,64.23,64.3,64.05,64.1,39100.0
2006-04-18 15:00:00,64.1,64.79,64.1,64.5,50000.0,64.1,64.79,64.1,64.5,50000.0
2006-04-18 15:30:00,64.51,64.97,64.38,64.67,60700.0,64.51,64.97,64.38,64.67,60700.0
2006-04-19 09:30:00,65.27,65.59,63.7,64.43,58100.0,65.27,65.59,63.7,64.43,58100.0
2006-04-19 10:00:00,64.41,64.79,63.62,63.84,54500.0,64.41,64.79,63.62,63.84,54500.0
2006-04-19 10:30:00,63.84,63.84,62.74,63.04,59900.0,63.84,63.84,62.74,63.04,59900.0
2006-04-19 11:00:00,63.05,63.56,63.05,63.38,17900.0,63.05,63.56,63.05,63.38,17900.0
2006-04-19 11:30:00,63.36,63.38,62.78,63.3,26900.0,63.36,63.38,62.78,63.3,26900.0
2006-04-19 12:00:00,63.3,64.0,63.2,63.85,16200.0,63.3,64.0,63.2,63.85,16200.0
2006-04-19 12:30:00,63.93,63.97,63.65,63.71,5500.0,63.93,63.97,63.65,63.71,5500.0
2006-04-19 13:00:00,63.73,63.78,63.3,63.58,11400.0,63.73,63.78,63.3,63.58,11400.0
2006-04-19 13:30:00,63.55,63.9,63.5,63.8,7000.0,63.55,63.9,63.5,63.8,7000.0
2006-04-19 14:00:00,63.79,63.93,63.5,63.73,21100.0,63.79,63.93,63.5,63.73,21100.0
2006-04-19 14:30:00,63.79,64.17,63.65,63.99,27100.0,63.79,64.17,63.65,63.99,27100.0
2006-04-19 15:00:00,64.0,64.07,63.91,63.92,9800.0,64.0,64.07,63.91,63.92,9800.0
2006-04-19 15:30:00,64.0,64.23,63.67,63.99,36400.0,64.0,64.23,63.67,63.99,36400.0
2006-04-20 09:30:00,64.0,64.07,63.6,63.93,17300.0,64.0,64.07,63.6,63.93,17300.0
2006-04-20 10:00:00,64.0,64.22,63.92,64.0,44500.0,64.0,64.22,63.92,64.0,44500.0
2006-04-20 10:30:00,63.98,64.0,62.96,63.01,40900.0,63.98,64.0,62.96,63.01,40900.0
2006-04-20 11:00:00,63.01,63.59,62.91,63.47,27200.0,63.01,63.59,62.91,63.47,27200.0
2006-04-20 11:30:00,63.51,63.74,63.51,63.67,13100.0,63.51,63.74,63.51,63.67,13100.0
2006-04-20 12:00:00,63.7,64.0,63.65,63.86,29100.0,63.7,64.0,63.65,63.86,29100.0
2006-04-20 12:30:00,63.91,64.1,63.88,64.1,7900.0,63.91,64.1,63.88,64.1,7900.0
2006-04-20 13:00:00,64.07,64.08,63.91,64.0,25600.0,64.07,64.08,63.91,64.0,25600.0
2006-04-20 13:30:00,63.97,64.14,63.97,64.13,5100.0,63.97,64.14,63.97,64.13,5100.0
2006-04-20 14:00:00,64.06,64.52,64.06,64.33,29000.0,64.06,64.52,64.06,64.33,29000.0
2006-04-20 14:30:00,64.32,64.35,64.15,64.26,11400.0,64.32,64.35,64.15,64.26,11400.0
2006-04-20 15:00:00,64.28,64.46,64.25,64.41,9000.0,64.28,64.46,64.25,64.41,9000.0
2006-04-20 15:30:00,64.38,64.39,63.85,63.93,22100.0,64.38,64.39,63.85,63.93,22100.0
2006-04-21 09:30:00,64.44,65.48,64.44,65.01,85000.0,64.44,65.48,64.44,65.01,85000.0
2006-04-21 10:00:00,64.97,65.24,64.69,65.01,34500.0,64.97,65.24,64.69,65.01,34500.0
2006-04-21 10:30:00,64.89,65.5,64.77,65.44,33600.0,64.89,65.5,64.77,65.44,33600.0
2006-04-21 11:00:00,65.42,66.17,65.35,65.73,59000.0,65.42,66.17,65.35,65.73,59000.0
2006-04-21 11:30:00,65.71,65.95,65.53,65.7,20100.0,65.71,65.95,65.53,65.7,20100.0
2006-04-21 12:00:00,65.82,65.97,65.62,65.66,14800.0,65.82,65.97,65.62,65.66,14800.0
2006-04-21 12:30:00,65.66,65.93,65.65,65.79,15600.0,65.66,65.93,65.65,65.79,15600.0
2006-04-21 13:00:00,65.77,65.94,65.73,65.8,16700.0,65.77,65.94,65.73,65.8,16700.0
2006-04-21 13:30:00,65.8,65.87,65.65,65.65,20100.0,65.8,65.87,65.65,65.65,20100.0
2006-04-21 14:00:00,65.65,65.66,64.25,64.26,41200.0,65.65,65.66,64.25,64.26,41200.0
2006-04-21 14:30:00,64.38,64.78,64.2,64.64,17700.0,64.38,64.78,64.2,64.64,17700.0
2006-04-21 15:00:00,64.74,65.07,64.51,64.89,15300.0,64.74,65.07,64.51,64.89,15300.0
2006-04-21 15:30:00,64.8,65.33,64.8,65.13,28400.0,64.8,65.33,64.8,65.13,28400.0
2006-04-24 09:30:00,64.97,65.62,64.12,64.12,20600.0,64.97,65.62,64.12,64.12,20600.0
2006-04-24 10:00:00,64.18,64.33,64.1,64.1,12400.0,64.18,64.33,64.1,64.1,12400.0
2006-04-24 10:30:00,64.06,64.15,63.85,63.86,27600.0,64.06,64.15,63.85,63.86,27600.0
2006-04-24 11:00:00,63.88,63.93,63.25,63.48,25100.0,63.88,63.93,63.25,63.48,25100.0
2006-04-24 11:30:00,63.42,63.95,63.38,63.9,7800.0,63.42,63.95,63.38,63.9,7800.0
2006-04-24 12:00:00,63.94,64.0,63.53,63.53,8300.0,63.94,64.0,63.53,63.53,8300.0
2006-04-24 12:30:00,63.62,63.79,63.32,63.32,19300.0,63.62,63.79,63.32,63.32,19300.0
2006-04-24 13:00:00,63.32,63.48,63.16,63.16,7700.0,63.32,63.48,63.16,63.16,7700.0
2006-04-24 13:30:00,63.18,63.33,63.1,63.13,11100.0,63.18,63.33,63.1,63.13,11100.0
2006-04-24 14:00:00,63.19,63.3,63.1,63.25,6800.0,63.19,63.3,63.1,63.25,6800.0
2006-04-24 14:30:00,63.24,63.46,63.15,63.21,22300.0,63.24,63.46,63.15,63.21,22300.0
2006-04-24 15:00:00,63.32,63.77,63.22,63.63,11900.0,63.32,63.77,63.22,63.63,11900.0
2006-04-24 15:30:00,63.7,63.81,63.31,63.34,18900.0,63.7,63.81,63.31,63.34,18900.0
2006-04-25 09:30:00,63.86,64.62,63.37,64.51,31100.0,63.86,64.62,63.37,64.51,31100.0
2006-04-25 10:00:00,64.5,64.6,63.81,63.92,15100.0,64.5,64.6,63.81,63.92,15100.0
2006-04-25 10:30:00,63.85,64.18,63.65,63.95,29600.0,63.85,64.18,63.65,63.95,29600.0
2006-04-25 11:00:00,63.87,64.07,63.77,63.95,13100.0,63.87,64.07,63.77,63.95,13100.0
2006-04-25 11:30:00,63.91,63.95,63.8,63.88,12900.0,63.91,63.95,63.8,63.88,12900.0
2006-04-25 12:00:00,63.9,63.98,63.8,63.83,7800.0,63.9,63.98,63.8,63.83,7800.0
2006-04-25 12:30:00,63.88,63.98,63.82,63.98,5200.0,63.88,63.98,63.82,63.98,5200.0
2006-04-25 13:00:00,63.86,64.0,63.81,63.85,12100.0,63.86,64.0,63.81,63.85,12100.0
2006-04-25 13:30:00,63.92,64.13,63.87,63.99,9200.0,63.92,64.13,63.87,63.99,9200.0
2006-04-25 14:00:00,63.99,64.3,63.96,64.1,17400.0,63.99,64.3,63.96,64.1,17400.0
2006-04-25 14:30:00,64.12,64.4,63.99,64.25,21900.0,64.12,64.4,63.99,64.25,21900.0
2006-04-25 15:00:00,64.29,64.29,63.91,64.13,44600.0,64.29,64.29,63.91,64.13,44600.0
2006-04-25 15:30:00,64.04,64.41,63.96,64.41,63500.0,64.04,64.41,63.96,64.41,63500.0
2006-04-26 09:30:00,68.75,69.27,66.65,68.97,258600.0,68.75,69.27,66.65,68.97,258600.0
2006-04-26 10:00:00,69.0,69.9,68.55,69.09,213100.0,69.0,69.9,68.55,69.09,213100.0
2006-04-26 10:30:00,69.09,69.09,68.04,68.49,95700.0,69.09,69.09,68.04,68.49,95700.0
2006-04-26 11:00:00,68.52,69.68,68.49,68.65,70900.0,68.52,69.68,68.49,68.65,70900.0
2006-04-26 11:30:00,68.59,68.86,68.35,68.83,34600.0,68.59,68.86,68.35,68.83,34600.0
2006-04-26 12:00:00,68.81,69.35,68.78,69.32,39700.0,68.81,69.35,68.78,69.32,39700.0
2006-04-26 12:30:00,69.34,69.75,69.25,69.35,57600.0,69.34,69.75,69.25,69.35,57600.0
2006-04-26 13:00:00,69.34,69.53,69.09,69.2,47700.0,69.34,69.53,69.09,69.2,47700.0
2006-04-26 13:30:00,69.06,69.24,68.85,68.98,22900.0,69.06,69.24,68.85,68.98,22900.0
2006-04-26 14:00:00,68.99,69.0,68.24,68.77,101000.0,68.99,69.0,68.24,68.77,101000.0
2006-04-26 14:30:00,68.94,69.05,68.7,68.99,68400.0,68.94,69.05,68.7,68.99,68400.0
2006-04-26 15:00:00,68.85,68.95,68.58,68.85,65200.0,68.85,68.95,68.58,68.85,65200.0
2006-04-26 15:30:00,68.86,69.5,68.8,69.0,167300.0,68.86,69.5,68.8,69.0,167300.0
2006-04-27 09:30:00,68.97,69.15,67.75,68.08,54100.0,68.97,69.15,67.75,68.08,54100.0
2006-04-27 10:00:00,67.99,69.45,67.99,68.24,62600.0,67.99,69.45,67.99,68.24,62600.0
2006-04-27 10:30:00,68.21,68.71,67.75,68.53,34000.0,68.21,68.71,67.75,68.53,34000.0
2006-04-27 11:00:00,68.5,69.25,68.09,69.25,16100.0,68.5,69.25,68.09,69.25,16100.0
2006-04-27 11:30:00,69.22,69.27,68.5,69.01,13400.0,69.22,69.27,68.5,69.01,13400.0
2006-04-27 12:00:00,68.99,69.88,68.99,69.83,23800.0,68.99,69.88,68.99,69.83,23800.0
2006-04-27 12:30:00,69.78,70.07,69.62,70.04,52300.0,69.78,70.07,69.62,70.04,52300.0
2006-04-27 13:00:00,70.02,70.3,69.9,70.05,30500.0,70.02,70.3,69.9,70.05,30500.0
2006-04-27 13:30:00,69.97,70.14,69.76,70.06,19000.0,69.97,70.14,69.76,70.06,19000.0
2006-04-27 14:00:00,70.05,70.14,69.71,69.98,22600.0,70.05,70.14,69.71,69.98,22600.0
2006-04-27 14:30:00,69.99,70.13,69.58,69.8,36700.0,69.99,70.13,69.58,69.8,36700.0
2006-04-27 15:00:00,69.8,69.87,69.21,69.24,25200.0,69.8,69.87,69.21,69.24,25200.0
2006-04-27 15:30:00,69.23,69.38,68.78,69.15,46900.0,69.23,69.38,68.78,69.15,46900.0
2006-04-28 09:30:00,68.76,68.76,67.5,67.54,72500.0,68.76,68.76,67.5,67.54,72500.0
2006-04-28 10:00:00,67.57,68.4,67.55,67.82,29400.0,67.57,68.4,67.55,67.82,29400.0
2006-04-28 10:30:00,67.91,67.92,67.3,67.33,34400.0,67.91,67.92,67.3,67.33,34400.0
2006-04-28 11:00:00,67.39,67.58,67.11,67.17,34200.0,67.39,67.58,67.11,67.17,34200.0
2006-04-28 11:30:00,67.13,67.13,65.74,66.79,72500.0,67.13,67.13,65.74,66.79,72500.0
2006-04-28 12:00:00,66.71,66.97,66.63,66.97,13000.0,66.71,66.97,66.63,66.97,13000.0
2006-04-28 12:30:00,66.93,67.09,66.64,67.0,23500.0,66.93,67.09,66.64,67.0,23500.0
2006-04-28 13:00:00,67.05,67.29,66.52,66.64,13900.0,67.05,67.29,66.52,66.64,13900.0
2006-04-28 13:30:00,66.51,67.19,66.41,67.19,9700.0,66.51,67.19,66.41,67.19,9700.0
2006-04-28 14:00:00,67.11,67.29,67.01,67.07,11000.0,67.11,67.29,67.01,67.07,11000.0
2006-04-28 14:30:00,67.08,67.23,67.01,67.09,16300.0,67.08,67.23,67.01,67.09,16300.0
2006-04-28 15:00:00,67.05,67.18,66.54,66.95,18900.0,67.05,67.18,66.54,66.95,18900.0
2006-04-28 15:30:00,67.01,67.22,66.84,67.04,31700.0,67.01,67.22,66.84,67.04,31700.0
2006-05-01 09:30:00,67.8,67.84,66.94,67.38,26600.0,67.8,67.84,66.94,67.38,26600.0
2006-05-01 10:00:00,67.36,67.48,66.56,66.59,15300.0,67.36,67.48,66.56,66.59,15300.0
2006-05-01 10:30:00,66.63,66.79,66.04,66.47,26800.0,66.63,66.79,66.04,66.47,26800.0
2006-05-01 11:00:00,66.49,66.52,66.31,66.41,15600.0,66.49,66.52,66.31,66.41,15600.0
2006-05-01 11:30:00,66.45,66.81,66.39,66.65,69600.0,66.45,66.81,66.39,66.65,69600.0
2006-05-01 12:00:00,66.64,66.68,66.5,66.57,23200.0,66.64,66.68,66.5,66.57,23200.0
2006-05-01 12:30:00,66.57,66.71,66.53,66.71,7700.0,66.57,66.71,66.53,66.71,7700.0
2006-05-01 13:00:00,66.64,66.75,66.64,66.65,6700.0,66.64,66.75,66.64,66.65,6700.0
2006-05-01 13:30:00,66.68,66.92,66.68,66.8,25900.0,66.68,66.92,66.68,66.8,25900.0
2006-05-01 14:00:00,66.79,66.8,66.62,66.63,15500.0,66.79,66.8,66.62,66.63,15500.0
2006-05-01 14:30:00,66.63,66.76,66.63,66.72,19600.0,66.63,66.76,66.63,66.72,19600.0
2006-05-01 15:00:00,66.72,66.88,66.65,66.85,50200.0,66.72,66.88,66.65,66.85,50200.0
2006-05-01 15:30:00,66.85,66.91,66.49,66.5,79400.0,66.85,66.91,66.49,66.5,79400.0
2006-05-02 09:30:00,67.1,67.23,66.65,67.09,25400.0,67.1,67.23,66.65,67.09,25400.0
2006-05-02 10:00:00,67.1,67.11,66.33,66.51,27300.0,67.1,67.11,66.33,66.51,27300.0
2006-05-02 10:30:00,66.52,66.68,65.92,66.05,27100.0,66.52,66.68,65.92,66.05,27100.0
2006-05-02 11:00:00,66.05,66.09,65.48,65.75,51100.0,66.05,66.09,65.48,65.75,51100.0
2006-05-02 11:30:00,65.76,66.69,65.76,66.56,28200.0,65.76,66.69,65.76,66.56,28200.0
2006-05-02 12:00:00,66.57,66.57,66.19,66.19,4500.0,66.57,66.57,66.19,66.19,4500.0
2006-05-02 12:30:00,66.25,66.58,66.25,66.35,10700.0,66.25,66.58,66.25,66.35,10700.0
2006-05-02 13:00:00,66.35,66.57,66.35,66.52,22800.0,66.35,66.57,66.35,66.52,22800.0
2006-05-02 13:30:00,66.52,66.76,66.52,66.57,49500.0,66.52,66.76,66.52,66.57,49500.0
2006-05-02 14:00:00,66.57,66.59,66.46,66.5,33600.0,66.57,66.59,66.46,66.5,33600.0
2006-05-02 14:30:00,66.52,66.55,66.5,66.54,8700.0,66.52,66.55,66.5,66.54,8700.0
2006-05-02 15:00:00,66.54,66.72,66.51,66.6,39000.0,66.54,66.72,66.51,66.6,39000.0
2006-05-02 15:30:00,66.59,66.81,66.24,66.3,59500.0,66.59,66.81,66.24,66.3,59500.0
2006-05-03 09:30:00,66.08,66.38,65.35,65.89,48200.0,66.08,66.38,65.35,65.89,48200.0
2006-05-03 10:00:00,65.82,67.8,65.57,66.88,48200.0,65.82,67.8,65.57,66.88,48200.0
2006-05-03 10:30:00,66.86,67.2,66.41,66.41,15200.0,66.86,67.2,66.41,66.41,15200.0
2006-05-03 11:00:00,66.42,67.19,66.42,67.13,16200.0,66.42,67.19,66.42,67.13,16200.0
2006-05-03 11:30:00,67.08,67.4,66.71,67.38,23100.0,67.08,67.4,66.71,67.38,23100.0
2006-05-03 12:00:00,67.37,67.43,67.28,67.38,19500.0,67.37,67.43,67.28,67.38,19500.0
2006-05-03 12:30:00,67.38,67.5,67.29,67.5,16100.0,67.38,67.5,67.29,67.5,16100.0
2006-05-03 13:00:00,67.49,67.6,67.29,67.33,31700.0,67.49,67.6,67.29,67.33,31700.0
2006-05-03 13:30:00,67.34,67.37,66.42,66.74,33700.0,67.34,67.37,66.42,66.74,33700.0
2006-05-03 14:00:00,66.75,66.82,65.74,66.5,34900.0,66.75,66.82,65.74,66.5,34900.0
2006-05-03 14:30:00,66.52,66.95,66.46,66.8,22600.0,66.52,66.95,66.46,66.8,22600.0
2006-05-03 15:00:00,66.84,67.12,66.82,66.92,20100.0,66.84,67.12,66.82,66.92,20100.0
2006-05-03 15:30:00,66.93,67.5,66.93,67.1,28100.0,66.93,67.5,66.93,67.1,28100.0
2006-05-04 09:30:00,67.95,69.98,67.76,69.81,139400.0,67.95,69.98,67.76,69.81,139400.0
2006-05-04 10:00:00,69.89,70.36,69.39,69.84,62200.0,69.89,70.36,69.39,69.84,62200.0
2006-05-04 10:30:00,69.85,71.12,69.85,71.01,117400.0,69.85,71.12,69.85,71.01,117400.0
2006-05-04 11:00:00,70.92,71.72,70.88,71.55,57500.0,70.92,71.72,70.88,71.55,57500.0
2006-05-04 11:30:00,71.55,73.45,71.49,73.45,187400.0,71.55,73.45,71.49,73.45,187400.0
2006-05-04 12:00:00,73.46,73.72,72.5,72.8,74300.0,73.46,73.72,72.5,72.8,74300.0
2006-05-04 12:30:00,72.72,72.8,72.19,72.65,54200.0,72.72,72.8,72.19,72.65,54200.0
2006-05-04 13:00:00,72.78,72.78,72.0,72.4,40200.0,72.78,72.78,72.0,72.4,40200.0
2006-05-04 13:30:00,72.41,72.5,72.01,72.14,42500.0,72.41,72.5,72.01,72.14,42500.0
2006-05-04 14:00:00,72.15,72.3,71.96,72.06,41900.0,72.15,72.3,71.96,72.06,41900.0
2006-05-04 14:30:00,72.0,72.13,71.73,72.0,38900.0,72.0,72.13,71.73,72.0,38900.0
2006-05-04 15:00:00,72.0,73.0,71.97,72.81,57300.0,72.0,73.0,71.97,72.81,57300.0
2006-05-04 15:30:00,72.85,73.39,72.45,72.74,90800.0,72.85,73.39,72.45,72.74,90800.0
2006-05-05 09:30:00,73.12,73.41,71.96,72.08,66000.0,73.12,73.41,71.96,72.08,66000.0
2006-05-05 10:00:00,72.14,72.43,71.75,72.38,28900.0,72.14,72.43,71.75,72.38,28900.0
2006-05-05 10:30:00,72.32,72.45,72.18,72.4,32800.0,72.32,72.45,72.18,72.4,32800.0
2006-05-05 11:00:00,72.42,72.59,72.22,72.36,15400.0,72.42,72.59,72.22,72.36,15400.0
2006-05-05 11:30:00,72.37,72.61,72.32,72.32,19200.0,72.37,72.61,72.32,72.32,19200.0
2006-05-05 12:00:00,72.35,72.37,72.17,72.19,32500.0,72.35,72.37,72.17,72.19,32500.0
2006-05-05 12:30:00,72.23,72.23,71.69,72.04,23900.0,72.23,72.23,71.69,72.04,23900.0
2006-05-05 13:00:00,72.05,72.14,72.0,72.06,10600.0,72.05,72.14,72.0,72.06,10600.0
2006-05-05 13:30:00,72.1,72.34,72.08,72.13,18200.0,72.1,72.34,72.08,72.13,18200.0
2006-05-05 14:00:00,72.13,72.49,72.1,72.3,38400.0,72.13,72.49,72.1,72.3,38400.0
2006-05-05 14:30:00,72.29,72.38,72.2,72.34,31500.0,72.29,72.38,72.2,72.34,31500.0
2006-05-05 15:00:00,72.32,72.39,72.25,72.37,31300.0,72.32,72.39,72.25,72.37,31300.0
2006-05-05 15:30:00,72.36,72.48,72.24,72.24,51900.0,72.36,72.48,72.24,72.24,51900.0
2006-05-08 09:30:00,72.66,72.83,71.65,72.43,47600.0,72.66,72.83,71.65,72.43,47600.0
2006-05-08 10:00:00,72.4,72.45,72.07,72.17,10400.0,72.4,72.45,72.07,72.17,10400.0
2006-05-08 10:30:00,72.24,72.36,71.89,72.34,12000.0,72.24,72.36,71.89,72.34,12000.0
2006-05-08 11:00:00,72.29,72.31,71.9,72.29,14300.0,72.29,72.31,71.9,72.29,14300.0
2006-05-08 11:30:00,72.28,72.3,71.96,72.08,17500.0,72.28,72.3,71.96,72.08,17500.0
2006-05-08 12:00:00,72.06,72.15,71.77,72.12,10700.0,72.06,72.15,71.77,72.12,10700.0
2006-05-08 12:30:00,72.0,72.3,72.0,72.26,12000.0,72.0,72.3,72.0,72.26,12000.0
2006-05-08 13:00:00,72.24,72.44,72.1,72.18,20600.0,72.24,72.44,72.1,72.18,20600.0
2006-05-08 13:30:00,72.18,72.3,72.07,72.1,12700.0,72.18,72.3,72.07,72.1,12700.0
2006-05-08 14:00:00,72.15,72.19,72.05,72.13,11600.0,72.15,72.19,72.05,72.13,11600.0
2006-05-08 14:30:00,72.13,72.18,71.53,71.74,36900.0,72.13,72.18,71.53,71.74,36900.0
2006-05-08 15:00:00,71.74,71.88,71.35,71.5,24300.0,71.74,71.88,71.35,71.5,24300.0
2006-05-08 15:30:00,71.41,72.05,71.37,71.86,32100.0,71.41,72.05,71.37,71.86,32100.0
2006-05-09 09:30:00,72.3,72.3,71.19,71.31,17900.0,72.3,72.3,71.19,71.31,17900.0
2006-05-09 10:00:00,71.2,71.2,70.33,70.61,47900.0,71.2,71.2,70.33,70.61,47900.0
2006-05-09 10:30:00,70.68,70.96,70.52,70.61,24900.0,70.68,70.96,70.52,70.61,24900.0
2006-05-09 11:00:00,70.58,71.18,70.54,70.96,15200.0,70.58,71.18,70.54,70.96,15200.0
2006-05-09 11:30:00,70.95,70.95,70.69,70.74,12400.0,70.95,70.95,70.69,70.74,12400.0
2006-05-09 12:00:00,70.7,70.94,70.7,70.94,4000.0,70.7,70.94,70.7,70.94,4000.0
2006-05-09 12:30:00,70.89,71.02,70.83,70.99,4700.0,70.89,71.02,70.83,70.99,4700.0
2006-05-09 13:00:00,71.02,71.53,70.98,71.26,15500.0,71.02,71.53,70.98,71.26,15500.0
2006-05-09 13:30:00,71.15,71.31,70.89,70.95,23400.0,71.15,71.31,70.89,70.95,23400.0
2006-05-09 14:00:00,70.92,71.46,70.89,71.39,24000.0,70.92,71.46,70.89,71.39,24000.0
2006-05-09 14:30:00,71.34,71.43,71.14,71.22,9600.0,71.34,71.43,71.14,71.22,9600.0
2006-05-09 15:00:00,71.26,71.42,71.03,71.17,19200.0,71.26,71.42,71.03,71.17,19200.0
2006-05-09 15:30:00,71.11,71.18,70.9,70.99,16700.0,71.11,71.18,70.9,70.99,16700.0
2006-05-10 09:30:00,71.32,71.34,70.31,70.69,33300.0,71.32,71.34,70.31,70.69,33300.0
2006-05-10 10:00:00,70.69,71.14,70.51,70.7,27000.0,70.69,71.14,70.51,70.7,27000.0
2006-05-10 10:30:00,70.71,70.77,70.48,70.48,6900.0,70.71,70.77,70.48,70.48,6900.0
2006-05-10 11:00:00,70.51,70.64,70.4,70.58,9000.0,70.51,70.64,70.4,70.58,9000.0
2006-05-10 11:30:00,70.48,70.7,70.35,70.54,14500.0,70.48,70.7,70.35,70.54,14500.0
2006-05-10 12:00:00,70.57,70.59,70.31,70.45,15100.0,70.57,70.59,70.31,70.45,15100.0
2006-05-10 12:30:00,70.58,70.61,70.38,70.48,13200.0,70.58,70.61,70.38,70.48,13200.0
2006-05-10 13:00:00,70.49,70.7,70.25,70.6,13200.0,70.49,70.7,70.25,70.6,13200.0
2006-05-10 13:30:00,70.65,70.72,70.43,70.5,6200.0,70.65,70.72,70.43,70.5,6200.0
2006-05-10 14:00:00,70.5,70.69,70.05,70.2,19400.0,70.5,70.69,70.05,70.2,19400.0
2006-05-10 14:30:00,70.21,70.63,69.83,70.49,50100.0,70.21,70.63,69.83,70.49,50100.0
2006-05-10 15:00:00,70.5,71.08,70.21,70.22,29600.0,70.5,71.08,70.21,70.22,29600.0
2006-05-10 15:30:00,70.23,70.29,69.88,70.26,34200.0,70.23,70.29,69.88,70.26,34200.0
2006-05-11 09:30:00,70.28,71.02,70.28,70.37,21100.0,70.28,71.02,70.28,70.37,21100.0
2006-05-11 10:00:00,70.35,70.49,69.02,69.87,52700.0,70.35,70.49,69.02,69.87,52700.0
2006-05-11 10:30:00,69.84,70.18,69.5,69.7,31500.0,69.84,70.18,69.5,69.7,31500.0
2006-05-11 11:00:00,69.68,69.89,69.34,69.34,35100.0,69.68,69.89,69.34,69.34,35100.0
2006-05-11 11:30:00,69.41,69.56,69.0,69.06,28000.0,69.41,69.56,69.0,69.06,28000.0
2006-05-11 12:00:00,69.09,69.89,68.93,69.52,49300.0,69.09,69.89,68.93,69.52,49300.0
2006-05-11 12:30:00,69.47,69.7,69.31,69.55,13100.0,69.47,69.7,69.31,69.55,13100.0
2006-05-11 13:00:00,69.52,69.52,68.9,69.24,12500.0,69.52,69.52,68.9,69.24,12500.0
2006-05-11 13:30:00,69.14,69.88,68.89,69.64,45700.0,69.14,69.88,68.89,69.64,45700.0
2006-05-11 14:00:00,69.68,69.97,69.41,69.93,26500.0,69.68,69.97,69.41,69.93,26500.0
2006-05-11 14:30:00,69.9,69.9,69.19,69.3,13300.0,69.9,69.9,69.19,69.3,13300.0
2006-05-11 15:00:00,69.2,69.58,69.19,69.46,38600.0,69.2,69.58,69.19,69.46,38600.0
2006-05-11 15:30:00,69.44,69.45,68.71,68.71,45600.0,69.44,69.45,68.71,68.71,45600.0
2006-05-12 09:30:00,68.75,68.75,67.21,67.86,62800.0,68.75,68.75,67.21,67.86,62800.0
2006-05-12 10:00:00,67.78,67.95,66.42,66.73,73600.0,67.78,67.95,66.42,66.73,73600.0
2006-05-12 10:30:00,66.81,66.92,65.74,66.31,52600.0,66.81,66.92,65.74,66.31,52600.0
2006-05-12 11:00:00,66.23,66.57,66.14,66.41,32400.0,66.23,66.57,66.14,66.41,32400.0
2006-05-12 11:30:00,66.41,66.47,65.98,66.46,17600.0,66.41,66.47,65.98,66.46,17600.0
2006-05-12 12:00:00,66.36,66.79,66.36,66.59,19000.0,66.36,66.79,66.36,66.59,19000.0
2006-05-12 12:30:00,66.51,66.79,66.49,66.55,11600.0,66.51,66.79,66.49,66.55,11600.0
2006-05-12 13:00:00,66.51,66.76,66.17,66.76,20600.0,66.51,66.76,66.17,66.76,20600.0
2006-05-12 13:30:00,66.54,66.72,65.99,66.25,20700.0,66.54,66.72,65.99,66.25,20700.0
2006-05-12 14:00:00,66.22,66.77,66.15,66.45,25200.0,66.22,66.77,66.15,66.45,25200.0
2006-05-12 14:30:00,66.33,66.46,65.9,66.16,29100.0,66.33,66.46,65.9,66.16,29100.0
2006-05-12 15:00:00,66.1,66.28,65.72,65.8,35400.0,66.1,66.28,65.72,65.8,35400.0
2006-05-12 15:30:00,65.79,66.05,65.5,65.84,44900.0,65.79,66.05,65.5,65.84,44900.0
2006-05-15 09:30:00,65.3,66.55,64.0,65.22,93400.0,65.3,66.55,64.0,65.22,93400.0
2006-05-15 10:00:00,65.01,67.45,65.01,66.43,58200.0,65.01,67.45,65.01,66.43,58200.0
2006-05-15 10:30:00,66.41,66.77,65.81,66.08,23500.0,66.41,66.77,65.81,66.08,23500.0
2006-05-15 11:00:00,66.11,66.82,65.99,66.5,27100.0,66.11,66.82,65.99,66.5,27100.0
2006-05-15 11:30:00,66.53,67.33,66.4,67.31,19200.0,66.53,67.33,66.4,67.31,19200.0
2006-05-15 12:00:00,67.32,67.86,66.8,67.03,35800.0,67.32,67.86,66.8,67.03,35800.0
2006-05-15 12:30:00,67.03,67.2,66.81,67.04,10700.0,67.03,67.2,66.81,67.04,10700.0
2006-05-15 13:00:00,67.08,67.38,66.84,67.16,22900.0,67.08,67.38,66.84,67.16,22900.0
2006-05-15 13:30:00,67.17,67.2,66.34,66.56,20200.0,67.17,67.2,66.34,66.56,20200.0
2006-05-15 14:00:00,66.59,66.92,66.48,66.65,28000.0,66.59,66.92,66.48,66.65,28000.0
2006-05-15 14:30:00,66.56,66.84,66.4,66.52,19500.0,66.56,66.84,66.4,66.52,19500.0
2006-05-15 15:00:00,66.49,67.22,66.45,66.85,19600.0,66.49,67.22,66.45,66.85,19600.0
2006-05-15 15:30:00,66.82,67.92,66.76,67.38,59600.0,66.82,67.92,66.76,67.38,59600.0
2006-05-16 09:30:00,67.96,68.0,67.32,67.61,28300.0,67.96,68.0,67.32,67.61,28300.0
2006-05-16 10:00:00,67.59,68.46,67.48,68.25,33400.0,67.59,68.46,67.48,68.25,33400.0
2006-05-16 10:30:00,68.25,68.28,67.7,67.84,20400.0,68.25,68.28,67.7,67.84,20400.0
2006-05-16 11:00:00,67.7,67.87,67.5,67.67,17900.0,67.7,67.87,67.5,67.67,17900.0
2006-05-16 11:30:00,67.63,67.63,66.77,67.32,27800.0,67.63,67.63,66.77,67.32,27800.0
2006-05-16 12:00:00,67.36,67.36,66.94,67.14,12700.0,67.36,67.36,66.94,67.14,12700.0
2006-05-16 12:30:00,67.19,67.59,66.95,67.59,10600.0,67.19,67.59,66.95,67.59,10600.0
2006-05-16 13:00:00,67.59,68.23,67.53,68.06,18700.0,67.59,68.23,67.53,68.06,18700.0
2006-05-16 13:30:00,67.92,68.41,67.9,68.25,28200.0,67.92,68.41,67.9,68.25,28200.0
2006-05-16 14:00:00,68.24,68.41,68.09,68.25,17000.0,68.24,68.41,68.09,68.25,17000.0
2006-05-16 14:30:00,68.25,68.42,68.17,68.19,10500.0,68.25,68.42,68.17,68.19,10500.0
2006-05-16 15:00:00,68.19,68.29,67.95,68.02,17500.0,68.19,68.29,67.95,68.02,17500.0
2006-05-16 15:30:00,67.98,68.03,67.71,67.85,29700.0,67.98,68.03,67.71,67.85,29700.0
2006-05-17 09:30:00,68.08,68.57,67.17,67.65,39900.0,68.08,68.57,67.17,67.65,39900.0
2006-05-17 10:00:00,67.7,67.8,67.05,67.08,30500.0,67.7,67.8,67.05,67.08,30500.0
2006-05-17 10:30:00,67.05,67.14,66.34,66.49,33700.0,67.05,67.14,66.34,66.49,33700.0
2006-05-17 11:00:00,66.63,66.63,65.07,65.11,58400.0,66.63,66.63,65.07,65.11,58400.0
2006-05-17 11:30:00,65.09,65.35,64.29,64.95,57200.0,65.09,65.35,64.29,64.95,57200.0
2006-05-17 12:00:00,64.76,65.75,64.73,65.3,20400.0,64.76,65.75,64.73,65.3,20400.0
2006-05-17 12:30:00,65.31,65.87,65.23,65.42,14500.0,65.31,65.87,65.23,65.42,14500.0
2006-05-17 13:00:00,65.37,65.64,65.07,65.12,17000.0,65.37,65.64,65.07,65.12,17000.0
2006-05-17 13:30:00,65.09,65.97,64.93,65.94,21900.0,65.09,65.97,64.93,65.94,21900.0
2006-05-17 14:00:00,65.86,65.92,65.07,65.24,21800.0,65.86,65.92,65.07,65.24,21800.0
2006-05-17 14:30:00,65.24,65.41,64.74,65.07,28100.0,65.24,65.41,64.74,65.07,28100.0
2006-05-17 15:00:00,65.07,65.2,64.39,64.83,28300.0,65.07,65.2,64.39,64.83,28300.0
2006-05-17 15:30:00,64.89,65.42,64.8,65.38,98000.0,64.89,65.42,64.8,65.38,98000.0
2006-05-18 09:30:00,65.3,66.09,65.3,65.63,31500.0,65.3,66.09,65.3,65.63,31500.0
2006-05-18 10:00:00,65.46,65.56,64.98,65.44,15400.0,65.46,65.56,64.98,65.44,15400.0
2006-05-18 10:30:00,65.44,65.88,65.43,65.73,15100.0,65.44,65.88,65.43,65.73,15100.0
2006-05-18 11:00:00,65.51,65.91,65.1,65.86,20400.0,65.51,65.91,65.1,65.86,20400.0
2006-05-18 11:30:00,65.76,66.49,65.65,65.65,23600.0,65.76,66.49,65.65,65.65,23600.0
2006-05-18 12:00:00,65.65,66.07,65.65,65.87,9300.0,65.65,66.07,65.65,65.87,9300.0
2006-05-18 12:30:00,65.8,66.08,65.8,66.08,4900.0,65.8,66.08,65.8,66.08,4900.0
2006-05-18 13:00:00,65.95,65.95,65.74,65.8,11800.0,65.95,65.95,65.74,65.8,11800.0
2006-05-18 13:30:00,65.76,65.83,65.76,65.77,15900.0,65.76,65.83,65.76,65.77,15900.0
2006-05-18 14:00:00,65.78,65.91,65.3,65.85,28800.0,65.78,65.91,65.3,65.85,28800.0
2006-05-18 14:30:00,65.85,66.09,65.83,66.01,20700.0,65.85,66.09,65.83,66.01,20700.0
2006-05-18 15:00:00,65.95,65.95,65.64,65.74,31800.0,65.95,65.95,65.64,65.74,31800.0
2006-05-18 15:30:00,65.74,65.75,64.45,64.68,39200.0,65.74,65.75,64.45,64.68,39200.0
2006-05-19 09:30:00,64.97,69.14,64.7,65.17,65900.0,64.97,69.14,64.7,65.17,65900.0
2006-05-19 10:00:00,65.2,65.23,64.47,64.79,36300.0,65.2,65.23,64.47,64.79,36300.0
2006-05-19 10:30:00,64.8,65.23,64.63,64.97,23900.0,64.8,65.23,64.63,64.97,23900.0
2006-05-19 11:00:00,64.96,65.0,64.33,64.73,26400.0,64.96,65.0,64.33,64.73,26400.0
2006-05-19 11:30:00,64.75,64.79,64.58,64.79,13300.0,64.75,64.79,64.58,64.79,13300.0
2006-05-19 12:00:00,64.81,65.1,64.8,64.96,25500.0,64.81,65.1,64.8,64.96,25500.0
2006-05-19 12:30:00,64.98,65.66,64.98,65.54,37600.0,64.98,65.66,64.98,65.54,37600.0
2006-05-19 13:00:00,65.53,65.59,65.09,65.28,26000.0,65.53,65.59,65.09,65.28,26000.0
2006-05-19 13:30:00,65.29,65.4,65.05,65.06,25400.0,65.29,65.4,65.05,65.06,25400.0
2006-05-19 14:00:00,65.12,65.24,65.0,65.04,14200.0,65.12,65.24,65.0,65.04,14200.0
2006-05-19 14:30:00,65.25,65.25,64.52,64.53,27100.0,65.25,65.25,64.52,64.53,27100.0
2006-05-19 15:00:00,64.51,64.77,64.51,64.67,48100.0,64.51,64.77,64.51,64.67,48100.0
2006-05-19 15:30:00,64.63,65.0,64.58,64.96,51300.0,64.63,65.0,64.58,64.96,51300.0
2006-05-22 09:30:00,64.37,64.8,62.54,62.95,58800.0,64.37,64.8,62.54,62.95,58800.0
2006-05-22 10:00:00,62.95,63.29,62.71,63.06,42000.0,62.95,63.29,62.71,63.06,42000.0
2006-05-22 10:30:00,63.08,63.81,63.0,63.11,29300.0,63.08,63.81,63.0,63.11,29300.0
2006-05-22 11:00:00,63.09,63.22,62.64,62.91,20200.0,63.09,63.22,62.64,62.91,20200.0
2006-05-22 11:30:00,63.0,63.1,61.44,62.11,75400.0,63.0,63.1,61.44,62.11,75400.0
2006-05-22 12:00:00,62.12,63.0,61.88,61.91,42800.0,62.12,63.0,61.88,61.91,42800.0
2006-05-22 12:30:00,61.99,62.39,61.82,62.09,19700.0,61.99,62.39,61.82,62.09,19700.0
2006-05-22 13:00:00,62.03,62.16,61.54,61.65,29700.0,62.03,62.16,61.54,61.65,29700.0
2006-05-22 13:30:00,61.74,61.8,61.63,61.74,10500.0,61.74,61.8,61.63,61.74,10500.0
2006-05-22 14:00:00,61.74,62.0,61.3,61.95,14500.0,61.74,62.0,61.3,61.95,14500.0
2006-05-22 14:30:00,61.94,62.28,61.76,62.25,17400.0,61.94,62.28,61.76,62.25,17400.0
2006-05-22 15:00:00,62.25,62.89,62.25,62.7,47700.0,62.25,62.89,62.25,62.7,47700.0
2006-05-22 15:30:00,62.7,63.11,62.53,62.61,65100.0,62.7,63.11,62.53,62.61,65100.0
2006-05-23 09:30:00,62.84,64.44,62.72,63.6,40200.0,62.84,64.44,62.72,63.6,40200.0
2006-05-23 10:00:00,63.44,64.25,63.44,64.19,55000.0,63.44,64.25,63.44,64.19,55000.0
2006-05-23 10:30:00,64.18,64.18,63.8,63.86,56900.0,64.18,64.18,63.8,63.86,56900.0
2006-05-23 11:00:00,63.92,63.96,63.13,63.58,18500.0,63.92,63.96,63.13,63.58,18500.0
2006-05-23 11:30:00,63.5,63.66,62.82,62.84,29800.0,63.5,63.66,62.82,62.84,29800.0
2006-05-23 12:00:00,62.8,63.1,62.23,62.33,42100.0,62.8,63.1,62.23,62.33,42100.0
2006-05-23 12:30:00,62.33,62.43,61.83,61.9,21800.0,62.33,62.43,61.83,61.9,21800.0
2006-05-23 13:00:00,61.88,62.23,61.83,61.92,30000.0,61.88,62.23,61.83,61.92,30000.0
2006-05-23 13:30:00,61.91,62.05,61.26,61.37,40700.0,61.91,62.05,61.26,61.37,40700.0
2006-05-23 14:00:00,61.46,61.95,61.35,61.41,40200.0,61.46,61.95,61.35,61.41,40200.0
2006-05-23 14:30:00,61.45,61.7,60.88,61.04,43000.0,61.45,61.7,60.88,61.04,43000.0
2006-05-23 15:00:00,61.16,61.27,60.85,60.99,31100.0,61.16,61.27,60.85,60.99,31100.0
2006-05-23 15:30:00,60.99,61.07,60.02,60.1,79400.0,60.99,61.07,60.02,60.1,79400.0
2006-05-24 09:30:00,59.91,60.0,58.0,59.29,114400.0,59.91,60.0,58.0,59.29,114400.0
2006-05-24 10:00:00,59.28,59.68,58.68,59.5,51000.0,59.28,59.68,58.68,59.5,51000.0
2006-05-24 10:30:00,59.49,59.5,58.6,58.6,31500.0,59.49,59.5,58.6,58.6,31500.0
2006-05-24 11:00:00,58.61,58.87,58.47,58.63,28800.0,58.61,58.87,58.47,58.63,28800.0
2006-05-24 11:30:00,58.63,58.97,58.24,58.72,48800.0,58.63,58.97,58.24,58.72,48800.0
2006-05-24 12:00:00,58.74,58.87,58.37,58.37,23800.0,58.74,58.87,58.37,58.37,23800.0
2006-05-24 12:30:00,58.37,58.65,57.62,57.67,29000.0,58.37,58.65,57.62,57.67,29000.0
2006-05-24 13:00:00,57.67,57.9,57.24,57.5,46900.0,57.67,57.9,57.24,57.5,46900.0
2006-05-24 13:30:00,57.5,58.67,57.14,58.38,32200.0,57.5,58.67,57.14,58.38,32200.0
2006-05-24 14:00:00,58.33,58.93,57.8,57.84,19100.0,58.33,58.93,57.8,57.84,19100.0
2006-05-24 14:30:00,57.87,59.17,57.87,59.08,34400.0,57.87,59.17,57.87,59.08,34400.0
2006-05-24 15:00:00,59.08,59.28,58.3,58.49,84800.0,59.08,59.28,58.3,58.49,84800.0
2006-05-24 15:30:00,58.57,59.42,58.5,59.0,53300.0,58.57,59.42,58.5,59.0,53300.0
2006-05-25 09:30:00,59.44,59.99,59.16,59.51,40000.0,59.44,59.99,59.16,59.51,40000.0
2006-05-25 10:00:00,59.4,59.52,58.4,58.55,37500.0,59.4,59.52,58.4,58.55,37500.0
2006-05-25 10:30:00,58.66,58.96,58.43,58.47,27600.0,58.66,58.96,58.43,58.47,27600.0
2006-05-25 11:00:00,58.5,58.65,57.6,57.8,62300.0,58.5,58.65,57.6,57.8,62300.0
2006-05-25 11:30:00,57.79,57.86,57.0,57.82,51500.0,57.79,57.86,57.0,57.82,51500.0
2006-05-25 12:00:00,57.82,58.05,57.67,57.97,38300.0,57.82,58.05,57.67,57.97,38300.0
2006-05-25 12:30:00,57.92,58.33,57.55,58.25,26900.0,57.92,58.33,57.55,58.25,26900.0
2006-05-25 13:00:00,58.33,58.75,58.11,58.4,30600.0,58.33,58.75,58.11,58.4,30600.0
2006-05-25 13:30:00,58.37,58.7,58.37,58.46,21900.0,58.37,58.7,58.37,58.46,21900.0
2006-05-25 14:00:00,58.51,59.24,58.45,58.96,17400.0,58.51,59.24,58.45,58.96,17400.0
2006-05-25 14:30:00,58.87,58.98,58.5,58.58,23700.0,58.87,58.98,58.5,58.58,23700.0
2006-05-25 15:00:00,58.65,58.79,58.36,58.64,34700.0,58.65,58.79,58.36,58.64,34700.0
2006-05-25 15:30:00,58.65,59.31,58.51,59.29,53300.0,58.65,59.31,58.51,59.29,53300.0
2006-05-26 09:30:00,59.59,60.3,59.07,60.3,27300.0,59.59,60.3,59.07,60.3,27300.0
2006-05-26 10:00:00,60.3,60.56,59.83,60.23,29800.0,60.3,60.56,59.83,60.23,29800.0
2006-05-26 10:30:00,60.35,60.44,59.4,59.98,26800.0,60.35,60.44,59.4,59.98,26800.0
2006-05-26 11:00:00,59.87,60.45,59.8,60.45,28400.0,59.87,60.45,59.8,60.45,28400.0
2006-05-26 11:30:00,60.4,61.94,60.36,61.81,68000.0,60.4,61.94,60.36,61.81,68000.0
2006-05-26 12:00:00,61.88,61.94,61.32,61.36,26100.0,61.88,61.94,61.32,61.36,26100.0
2006-05-26 12:30:00,61.24,61.65,61.02,61.4,13700.0,61.24,61.65,61.02,61.4,13700.0
2006-05-26 13:00:00,61.37,61.39,61.0,61.13,13500.0,61.37,61.39,61.0,61.13,13500.0
2006-05-26 13:30:00,61.08,61.51,61.02,61.33,13500.0,61.08,61.51,61.02,61.33,13500.0
2006-05-26 14:00:00,61.34,61.41,61.2,61.31,12300.0,61.34,61.41,61.2,61.31,12300.0
2006-05-26 14:30:00,61.2,61.28,60.66,60.72,12000.0,61.2,61.28,60.66,60.72,12000.0
2006-05-26 15:00:00,60.71,60.96,60.7,60.92,14200.0,60.71,60.96,60.7,60.92,14200.0
2006-05-26 15:30:00,60.95,61.1,60.75,60.85,23500.0,60.95,61.1,60.75,60.85,23500.0
2006-05-30 09:30:00,60.25,60.49,60.0,60.23,49100.0,60.25,60.49,60.0,60.23,49100.0
2006-05-30 10:00:00,60.16,60.63,60.06,60.47,17800.0,60.16,60.63,60.06,60.47,17800.0
2006-05-30 10:30:00,60.46,60.47,60.25,60.41,23300.0,60.46,60.47,60.25,60.41,23300.0
2006-05-30 11:00:00,60.41,60.41,60.09,60.14,16000.0,60.41,60.41,60.09,60.14,16000.0
2006-05-30 11:30:00,60.19,60.26,60.05,60.25,16100.0,60.19,60.26,60.05,60.25,16100.0
2006-05-30 12:00:00,60.27,60.28,60.01,60.11,11900.0,60.27,60.28,60.01,60.11,11900.0
2006-05-30 12:30:00,60.1,60.11,60.0,60.01,8100.0,60.1,60.11,60.0,60.01,8100.0
2006-05-30 13:00:00,60.0,60.01,59.7,60.0,21800.0,60.0,60.01,59.7,60.0,21800.0
2006-05-30 13:30:00,60.0,60.34,59.75,59.77,21200.0,60.0,60.34,59.75,59.77,21200.0
2006-05-30 14:00:00,59.76,59.89,59.34,59.38,25700.0,59.76,59.89,59.34,59.38,25700.0
2006-05-30 14:30:00,59.38,59.58,59.23,59.47,24600.0,59.38,59.58,59.23,59.47,24600.0
2006-05-30 15:00:00,59.45,59.54,59.06,59.34,23200.0,59.45,59.54,59.06,59.34,23200.0
2006-05-30 15:30:00,59.2,59.53,58.85,58.94,33300.0,59.2,59.53,58.85,58.94,33300.0
2006-05-31 09:30:00,59.27,60.2,59.18,59.64,27600.0,59.27,60.2,59.18,59.64,27600.0
2006-05-31 10:00:00,59.64,59.64,58.64,58.75,21400.0,59.64,59.64,58.64,58.75,21400.0
2006-05-31 10:30:00,58.87,59.9,58.87,59.71,21800.0,58.87,59.9,58.87,59.71,21800.0
2006-05-31 11:00:00,59.79,60.34,59.69,60.3,10000.0,59.79,60.34,59.69,60.3,10000.0
2006-05-31 11:30:00,60.32,60.57,60.0,60.1,24300.0,60.32,60.57,60.0,60.1,24300.0
2006-05-31 12:00:00,60.13,60.52,59.78,60.5,24000.0,60.13,60.52,59.78,60.5,24000.0
2006-05-31 12:30:00,60.51,60.51,60.13,60.15,7200.0,60.51,60.51,60.13,60.15,7200.0
2006-05-31 13:00:00,60.13,60.35,59.61,59.67,17100.0,60.13,60.35,59.61,59.67,17100.0
2006-05-31 13:30:00,59.67,59.72,59.27,59.48,7800.0,59.67,59.72,59.27,59.48,7800.0
2006-05-31 14:00:00,59.48,59.48,58.84,59.15,19800.0,59.48,59.48,58.84,59.15,19800.0
2006-05-31 14:30:00,59.09,59.6,58.95,58.95,9800.0,59.09,59.6,58.95,58.95,9800.0
2006-05-31 15:00:00,58.92,59.48,58.66,59.41,21300.0,58.92,59.48,58.66,59.41,21300.0
2006-05-31 15:30:00,59.42,59.95,59.14,59.8,25600.0,59.42,59.95,59.14,59.8,25600.0
2006-06-01 09:30:00,60.2,61.15,60.19,60.4,64900.0,60.2,61.15,60.19,60.4,64900.0
2006-06-01 10:00:00,60.45,60.74,60.19,60.25,19500.0,60.45,60.74,60.19,60.25,19500.0
2006-06-01 10:30:00,60.25,60.64,60.11,60.27,19700.0,60.25,60.64,60.11,60.27,19700.0
2006-06-01 11:00:00,60.17,60.58,60.16,60.35,16900.0,60.17,60.58,60.16,60.35,16900.0
2006-06-01 11:30:00,60.37,60.5,59.91,59.98,13400.0,60.37,60.5,59.91,59.98,13400.0
2006-06-01 12:00:00,59.99,60.1,59.86,60.0,9000.0,59.99,60.1,59.86,60.0,9000.0
2006-06-01 12:30:00,59.99,60.16,59.83,59.87,8600.0,59.99,60.16,59.83,59.87,8600.0
2006-06-01 13:00:00,59.88,59.9,59.71,59.8,13900.0,59.88,59.9,59.71,59.8,13900.0
2006-06-01 13:30:00,59.79,60.1,59.78,60.06,14400.0,59.79,60.1,59.78,60.06,14400.0
2006-06-01 14:00:00,60.07,60.49,59.92,60.25,33100.0,60.07,60.49,59.92,60.25,33100.0
2006-06-01 14:30:00,60.25,60.69,60.25,60.6,20700.0,60.25,60.69,60.25,60.6,20700.0
2006-06-01 15:00:00,60.65,60.67,60.47,60.67,27500.0,60.65,60.67,60.47,60.67,27500.0
2006-06-01 15:30:00,60.66,60.99,60.62,60.99,55900.0,60.66,60.99,60.62,60.99,55900.0
2006-06-02 09:30:00,61.45,61.45,60.02,60.52,40900.0,61.45,61.45,60.02,60.52,40900.0
2006-06-02 10:00:00,60.61,61.19,60.22,60.99,17100.0,60.61,61.19,60.22,60.99,17100.0
2006-06-02 10:30:00,61.07,61.19,60.62,60.75,15000.0,61.07,61.19,60.62,60.75,15000.0
2006-06-02 11:00:00,60.88,60.96,60.63,60.7,32300.0,60.88,60.96,60.63,60.7,32300.0
2006-06-02 11:30:00,60.72,61.0,60.42,60.91,31300.0,60.72,61.0,60.42,60.91,31300.0
2006-06-02 12:00:00,60.85,61.03,60.7,61.0,18100.0,60.85,61.03,60.7,61.0,18100.0
2006-06-02 12:30:00,60.96,61.19,60.96,61.05,10600.0,60.96,61.19,60.96,61.05,10600.0
2006-06-02 13:00:00,61.03,61.21,61.0,61.07,9300.0,61.03,61.21,61.0,61.07,9300.0
2006-06-02 13:30:00,61.03,61.17,61.0,61.03,9700.0,61.03,61.17,61.0,61.03,9700.0
2006-06-02 14:00:00,61.0,61.06,60.8,60.82,11500.0,61.0,61.06,60.8,60.82,11500.0
2006-06-02 14:30:00,60.83,61.14,60.83,61.09,29400.0,60.83,61.14,60.83,61.09,29400.0
2006-06-02 15:00:00,61.05,61.05,60.66,60.9,9700.0,61.05,61.05,60.66,60.9,9700.0
2006-06-02 15:30:00,60.84,61.04,60.54,60.96,16700.0,60.84,61.04,60.54,60.96,16700.0
2006-06-05 09:30:00,61.18,61.18,60.04,60.19,24300.0,61.18,61.18,60.04,60.19,24300.0
2006-06-05 10:00:00,60.27,60.4,59.36,59.36,36300.0,60.27,60.4,59.36,59.36,36300.0
2006-06-05 10:30:00,59.36,59.55,58.45,58.55,36200.0,59.36,59.55,58.45,58.55,36200.0
2006-06-05 11:00:00,58.55,58.94,58.34,58.55,24000.0,58.55,58.94,58.34,58.55,24000.0
2006-06-05 11:30:00,58.48,58.48,57.8,57.96,26600.0,58.48,58.48,57.8,57.96,26600.0
2006-06-05 12:00:00,57.96,58.11,57.44,57.86,24200.0,57.96,58.11,57.44,57.86,24200.0
2006-06-05 12:30:00,57.85,57.85,57.58,57.64,4000.0,57.85,57.85,57.58,57.64,4000.0
2006-06-05 13:00:00,57.84,58.15,57.59,57.61,32000.0,57.84,58.15,57.59,57.61,32000.0
2006-06-05 13:30:00,57.72,57.81,57.2,57.25,33100.0,57.72,57.81,57.2,57.25,33100.0
2006-06-05 14:00:00,57.22,57.26,55.97,56.14,81100.0,57.22,57.26,55.97,56.14,81100.0
2006-06-05 14:30:00,56.19,56.51,55.75,56.26,73600.0,56.19,56.51,55.75,56.26,73600.0
2006-06-05 15:00:00,56.13,56.27,55.91,55.95,71700.0,56.13,56.27,55.91,55.95,71700.0
2006-06-05 15:30:00,55.96,56.0,54.3,55.25,202000.0,55.96,56.0,54.3,55.25,202000.0
2006-06-06 09:30:00,55.81,56.99,55.81,56.75,95000.0,55.81,56.99,55.81,56.75,95000.0
2006-06-06 10:00:00,56.75,57.94,56.57,57.49,159700.0,56.75,57.94,56.57,57.49,159700.0
2006-06-06 10:30:00,57.56,57.65,56.63,56.95,120000.0,57.56,57.65,56.63,56.95,120000.0
2006-06-06 11:00:00,57.02,57.08,56.13,56.84,66100.0,57.02,57.08,56.13,56.84,66100.0
2006-06-06 11:30:00,56.83,56.94,56.51,56.7,58400.0,56.83,56.94,56.51,56.7,58400.0
2006-06-06 12:00:00,56.7,57.09,56.48,56.61,37300.0,56.7,57.09,56.48,56.61,37300.0
2006-06-06 12:30:00,56.62,56.86,56.26,56.79,33000.0,56.62,56.86,56.26,56.79,33000.0
2006-06-06 13:00:00,56.83,57.07,56.43,56.82,19300.0,56.83,57.07,56.43,56.82,19300.0
2006-06-06 13:30:00,56.86,57.24,56.5,56.6,20500.0,56.86,57.24,56.5,56.6,20500.0
2006-06-06 14:00:00,56.6,56.67,55.93,55.95,70000.0,56.6,56.67,55.93,55.95,70000.0
2006-06-06 14:30:00,55.99,56.1,55.14,55.36,57000.0,55.99,56.1,55.14,55.36,57000.0
2006-06-06 15:00:00,55.38,56.21,55.24,56.11,30600.0,55.38,56.21,55.24,56.11,30600.0
2006-06-06 15:30:00,56.12,56.75,55.96,56.37,113000.0,56.12,56.75,55.96,56.37,113000.0
2006-06-07 09:30:00,56.61,56.9,55.1,55.49,37900.0,56.61,56.9,55.1,55.49,37900.0
2006-06-07 10:00:00,55.42,55.97,55.31,55.55,48500.0,55.42,55.97,55.31,55.55,48500.0
2006-06-07 10:30:00,55.69,56.54,55.49,56.39,134500.0,55.69,56.54,55.49,56.39,134500.0
2006-06-07 11:00:00,56.43,56.99,56.43,56.43,29600.0,56.43,56.99,56.43,56.43,29600.0
2006-06-07 11:30:00,56.54,56.93,56.53,56.69,38000.0,56.54,56.93,56.53,56.69,38000.0
2006-06-07 12:00:00,56.77,57.04,56.73,56.9,30700.0,56.77,57.04,56.73,56.9,30700.0
2006-06-07 12:30:00,56.81,56.81,56.27,56.31,65100.0,56.81,56.81,56.27,56.31,65100.0
2006-06-07 13:00:00,56.31,56.36,56.16,56.35,6400.0,56.31,56.36,56.16,56.35,6400.0
2006-06-07 13:30:00,56.36,56.44,56.0,56.33,17500.0,56.36,56.44,56.0,56.33,17500.0
2006-06-07 14:00:00,56.2,56.61,55.8,56.61,29600.0,56.2,56.61,55.8,56.61,29600.0
2006-06-07 14:30:00,56.65,56.79,56.26,56.6,33100.0,56.65,56.79,56.26,56.6,33100.0
2006-06-07 15:00:00,56.61,56.67,56.03,56.19,37500.0,56.61,56.67,56.03,56.19,37500.0
2006-06-07 15:30:00,56.16,56.47,55.86,55.86,27700.0,56.16,56.47,55.86,55.86,27700.0
2006-06-08 09:30:00,55.51,56.99,54.86,54.94,23200.0,55.51,56.99,54.86,54.94,23200.0
2006-06-08 10:00:00,54.94,55.06,53.42,53.42,42900.0,54.94,55.06,53.42,53.42,42900.0
2006-06-08 10:30:00,53.4,53.6,53.04,53.26,28200.0,53.4,53.6,53.04,53.26,28200.0
2006-06-08 11:00:00,53.39,53.72,52.83,53.02,34200.0,53.39,53.72,52.83,53.02,34200.0
2006-06-08 11:30:00,53.01,53.1,52.58,52.85,37300.0,53.01,53.1,52.58,52.85,37300.0
2006-06-08 12:00:00,52.85,53.85,52.68,53.28,22100.0,52.85,53.85,52.68,53.28,22100.0
2006-06-08 12:30:00,53.27,53.82,53.09,53.56,24700.0,53.27,53.82,53.09,53.56,24700.0
2006-06-08 13:00:00,53.55,53.57,52.8,53.04,23600.0,53.55,53.57,52.8,53.04,23600.0
2006-06-08 13:30:00,53.2,54.59,53.14,54.59,72200.0,53.2,54.59,53.14,54.59,72200.0
2006-06-08 14:00:00,54.46,54.59,53.85,54.0,47200.0,54.46,54.59,53.85,54.0,47200.0
2006-06-08 14:30:00,54.04,54.55,53.97,54.41,45900.0,54.04,54.55,53.97,54.41,45900.0
2006-06-08 15:00:00,54.5,55.36,54.36,54.66,43800.0,54.5,55.36,54.36,54.66,43800.0
2006-06-08 15:30:00,54.66,55.0,54.45,54.65,49000.0,54.66,55.0,54.45,54.65,49000.0
2006-06-09 09:30:00,57.0,58.92,56.86,58.5,99200.0,57.0,58.92,56.86,58.5,99200.0
2006-06-09 10:00:00,58.38,58.56,57.86,58.08,47800.0,58.38,58.56,57.86,58.08,47800.0
2006-06-09 10:30:00,58.1,58.5,58.1,58.16,65500.0,58.1,58.5,58.1,58.16,65500.0
2006-06-09 11:00:00,58.11,58.18,57.25,57.55,55800.0,58.11,58.18,57.25,57.55,55800.0
2006-06-09 11:30:00,57.61,57.87,57.15,57.21,55000.0,57.61,57.87,57.15,57.21,55000.0
2006-06-09 12:00:00,57.19,57.36,56.78,56.98,17600.0,57.19,57.36,56.78,56.98,17600.0
2006-06-09 12:30:00,56.91,57.18,56.83,56.9,56600.0,56.91,57.18,56.83,56.9,56600.0
2006-06-09 13:00:00,56.9,57.22,56.89,57.07,38100.0,56.9,57.22,56.89,57.07,38100.0
2006-06-09 13:30:00,57.07,57.1,56.81,56.84,34000.0,57.07,57.1,56.81,56.84,34000.0
2006-06-09 14:00:00,56.78,57.39,56.69,57.35,29500.0,56.78,57.39,56.69,57.35,29500.0
2006-06-09 14:30:00,57.3,57.82,57.26,57.29,29700.0,57.3,57.82,57.26,57.29,29700.0
2006-06-09 15:00:00,57.39,57.45,57.0,57.05,19800.0,57.39,57.45,57.0,57.05,19800.0
2006-06-09 15:30:00,57.02,57.23,56.58,56.63,56800.0,57.02,57.23,56.58,56.63,56800.0
2006-06-12 09:30:00,56.75,56.76,55.71,55.88,31400.0,56.75,56.76,55.71,55.88,31400.0
2006-06-12 10:00:00,55.91,56.0,55.05,55.39,20800.0,55.91,56.0,55.05,55.39,20800.0
2006-06-12 10:30:00,55.23,55.79,55.14,55.31,23000.0,55.23,55.79,55.14,55.31,23000.0
2006-06-12 11:00:00,55.26,55.29,54.79,55.09,31400.0,55.26,55.29,54.79,55.09,31400.0
2006-06-12 11:30:00,55.1,55.76,54.98,55.72,23000.0,55.1,55.76,54.98,55.72,23000.0
2006-06-12 12:00:00,55.71,55.94,55.24,55.88,17500.0,55.71,55.94,55.24,55.88,17500.0
2006-06-12 12:30:00,55.88,56.18,55.7,56.12,22600.0,55.88,56.18,55.7,56.12,22600.0
2006-06-12 13:00:00,56.12,56.12,55.7,55.73,10800.0,56.12,56.12,55.7,55.73,10800.0
2006-06-12 13:30:00,55.71,55.88,55.29,55.56,8300.0,55.71,55.88,55.29,55.56,8300.0
2006-06-12 14:00:00,55.57,55.58,54.89,55.25,13100.0,55.57,55.58,54.89,55.25,13100.0
2006-06-12 14:30:00,55.2,55.43,54.93,55.22,18200.0,55.2,55.43,54.93,55.22,18200.0
2006-06-12 15:00:00,55.19,55.27,54.5,54.86,25700.0,55.19,55.27,54.5,54.86,25700.0
2006-06-12 15:30:00,54.86,54.87,54.21,54.26,44400.0,54.86,54.87,54.21,54.26,44400.0
2006-06-13 09:30:00,54.11,55.62,53.11,55.16,47600.0,54.11,55.62,53.11,55.16,47600.0
2006-06-13 10:00:00,55.16,55.34,53.89,54.87,35400.0,55.16,55.34,53.89,54.87,35400.0
2006-06-13 10:30:00,54.87,55.24,54.51,54.82,31800.0,54.87,55.24,54.51,54.82,31800.0
2006-06-13 11:00:00,54.78,55.22,54.31,55.08,32000.0,54.78,55.22,54.31,55.08,32000.0
2006-06-13 11:30:00,55.21,55.91,55.0,55.79,36900.0,55.21,55.91,55.0,55.79,36900.0
2006-06-13 12:00:00,55.89,55.98,55.16,55.2,17000.0,55.89,55.98,55.16,55.2,17000.0
2006-06-13 12:30:00,55.27,55.53,55.0,55.26,9900.0,55.27,55.53,55.0,55.26,9900.0
2006-06-13 13:00:00,55.15,55.33,54.96,55.11,32600.0,55.15,55.33,54.96,55.11,32600.0
2006-06-13 13:30:00,55.1,55.69,55.05,55.4,19200.0,55.1,55.69,55.05,55.4,19200.0
2006-06-13 14:00:00,55.32,55.36,54.56,54.96,33200.0,55.32,55.36,54.56,54.96,33200.0
2006-06-13 14:30:00,54.85,55.11,54.53,54.96,34900.0,54.85,55.11,54.53,54.96,34900.0
2006-06-13 15:00:00,54.82,55.53,54.51,55.33,38800.0,54.82,55.53,54.51,55.33,38800.0
2006-06-13 15:30:00,55.33,56.12,55.33,55.36,138200.0,55.33,56.12,55.33,55.36,138200.0
2006-06-14 09:30:00,55.39,56.47,55.19,55.74,32400.0,55.39,56.47,55.19,55.74,32400.0
2006-06-14 10:00:00,55.63,56.26,55.47,55.51,34600.0,55.63,56.26,55.47,55.51,34600.0
2006-06-14 10:30:00,55.48,55.83,55.18,55.29,40800.0,55.48,55.83,55.18,55.29,40800.0
2006-06-14 11:00:00,55.27,55.78,55.21,55.58,19400.0,55.27,55.78,55.21,55.58,19400.0
2006-06-14 11:30:00,55.54,55.69,55.36,55.38,14700.0,55.54,55.69,55.36,55.38,14700.0
2006-06-14 12:00:00,55.42,55.66,55.34,55.38,10600.0,55.42,55.66,55.34,55.38,10600.0
2006-06-14 12:30:00,55.29,55.34,54.78,54.88,10500.0,55.29,55.34,54.78,54.88,10500.0
2006-06-14 13:00:00,54.89,54.89,54.01,54.09,16500.0,54.89,54.89,54.01,54.09,16500.0
2006-06-14 13:30:00,54.08,54.46,53.71,54.46,21400.0,54.08,54.46,53.71,54.46,21400.0
2006-06-14 14:00:00,54.59,54.72,54.03,54.28,32000.0,54.59,54.72,54.03,54.28,32000.0
2006-06-14 14:30:00,54.25,54.41,53.63,53.68,45900.0,54.25,54.41,53.63,53.68,45900.0
2006-06-14 15:00:00,53.64,54.11,53.44,53.67,25300.0,53.64,54.11,53.44,53.67,25300.0
2006-06-14 15:30:00,53.71,54.96,53.7,54.52,65000.0,53.71,54.96,53.7,54.52,65000.0
2006-06-15 09:30:00,54.83,56.16,54.5,56.15,22000.0,54.83,56.16,54.5,56.15,22000.0
2006-06-15 10:00:00,56.05,56.32,55.69,56.06,21600.0,56.05,56.32,55.69,56.06,21600.0
2006-06-15 10:30:00,56.06,56.88,55.99,56.33,26400.0,56.06,56.88,55.99,56.33,26400.0
2006-06-15 11:00:00,56.49,56.95,56.35,56.81,21300.0,56.49,56.95,56.35,56.81,21300.0
2006-06-15 11:30:00,56.79,57.21,56.63,57.19,17100.0,56.79,57.21,56.63,57.19,17100.0
2006-06-15 12:00:00,57.1,57.18,56.81,57.11,15800.0,57.1,57.18,56.81,57.11,15800.0
2006-06-15 12:30:00,57.12,57.24,56.8,56.86,12400.0,57.12,57.24,56.8,56.86,12400.0
2006-06-15 13:00:00,56.84,56.99,56.55,56.55,16000.0,56.84,56.99,56.55,56.55,16000.0
2006-06-15 13:30:00,56.56,57.37,56.56,57.37,21700.0,56.56,57.37,56.56,57.37,21700.0
2006-06-15 14:00:00,57.37,57.82,57.23,57.64,28700.0,57.37,57.82,57.23,57.64,28700.0
2006-06-15 14:30:00,57.67,57.91,57.38,57.68,32800.0,57.67,57.91,57.38,57.68,32800.0
2006-06-15 15:00:00,57.64,57.99,57.62,57.71,22200.0,57.64,57.99,57.62,57.71,22200.0
2006-06-15 15:30:00,57.72,57.9,57.56,57.71,88600.0,57.72,57.9,57.56,57.71,88600.0
2006-06-16 09:30:00,57.68,57.99,56.72,57.75,256700.0,57.68,57.99,56.72,57.75,256700.0
2006-06-16 10:00:00,57.89,58.16,57.07,57.11,37200.0,57.89,58.16,57.07,57.11,37200.0
2006-06-16 10:30:00,57.15,57.94,57.06,57.47,50200.0,57.15,57.94,57.06,57.47,50200.0
2006-06-16 11:00:00,57.51,57.86,57.35,57.66,44500.0,57.51,57.86,57.35,57.66,44500.0
2006-06-16 11:30:00,57.69,58.29,57.64,57.95,25200.0,57.69,58.29,57.64,57.95,25200.0
2006-06-16 12:00:00,58.02,58.43,57.95,58.1,24700.0,58.02,58.43,57.95,58.1,24700.0
2006-06-16 12:30:00,58.12,58.13,57.73,58.09,14200.0,58.12,58.13,57.73,58.09,14200.0
2006-06-16 13:00:00,58.1,58.1,57.49,57.67,29300.0,58.1,58.1,57.49,57.67,29300.0
2006-06-16 13:30:00,57.57,57.6,57.15,57.31,10500.0,57.57,57.6,57.15,57.31,10500.0
2006-06-16 14:00:00,57.3,57.44,56.66,56.69,27200.0,57.3,57.44,56.66,56.69,27200.0
2006-06-16 14:30:00,56.7,57.0,56.18,56.26,47600.0,56.7,57.0,56.18,56.26,47600.0
2006-06-16 15:00:00,56.4,56.87,56.34,56.82,12100.0,56.4,56.87,56.34,56.82,12100.0
2006-06-16 15:30:00,56.82,56.93,56.55,56.71,25500.0,56.82,56.93,56.55,56.71,25500.0
2006-06-19 09:30:00,56.76,56.92,55.67,55.89,33400.0,56.76,56.92,55.67,55.89,33400.0
2006-06-19 10:00:00,55.89,56.15,54.71,55.03,35700.0,55.89,56.15,54.71,55.03,35700.0
2006-06-19 10:30:00,55.03,55.35,55.0,55.31,19200.0,55.03,55.35,55.0,55.31,19200.0
2006-06-19 11:00:00,55.24,55.51,54.9,54.92,24200.0,55.24,55.51,54.9,54.92,24200.0
2006-06-19 11:30:00,54.91,55.11,54.66,54.69,13700.0,54.91,55.11,54.66,54.69,13700.0
2006-06-19 12:00:00,54.67,55.09,54.67,54.84,10300.0,54.67,55.09,54.67,54.84,10300.0
2006-06-19 12:30:00,54.91,55.02,54.68,54.68,16100.0,54.91,55.02,54.68,54.68,16100.0
2006-06-19 13:00:00,54.76,54.83,54.25,54.25,33200.0,54.76,54.83,54.25,54.25,33200.0
2006-06-19 13:30:00,54.31,54.35,53.89,54.04,33000.0,54.31,54.35,53.89,54.04,33000.0
2006-06-19 14:00:00,54.04,54.98,53.87,54.77,46000.0,54.04,54.98,53.87,54.77,46000.0
2006-06-19 14:30:00,54.82,55.0,54.1,54.1,30900.0,54.82,55.0,54.1,54.1,30900.0
2006-06-19 15:00:00,54.1,55.03,54.06,54.81,50000.0,54.1,55.03,54.06,54.81,50000.0
2006-06-19 15:30:00,54.82,54.88,54.05,54.3,62500.0,54.82,54.88,54.05,54.3,62500.0
2006-06-20 09:30:00,53.94,54.4,53.45,53.67,31800.0,53.94,54.4,53.45,53.67,31800.0
2006-06-20 10:00:00,53.66,53.96,53.48,53.82,26100.0,53.66,53.96,53.48,53.82,26100.0
2006-06-20 10:30:00,53.85,54.01,53.47,53.83,24200.0,53.85,54.01,53.47,53.83,24200.0
2006-06-20 11:00:00,53.82,54.0,53.72,53.9,26100.0,53.82,54.0,53.72,53.9,26100.0
2006-06-20 11:30:00,53.9,54.76,53.9,54.47,54100.0,53.9,54.76,53.9,54.47,54100.0
2006-06-20 12:00:00,54.48,54.66,54.46,54.55,14400.0,54.48,54.66,54.46,54.55,14400.0
2006-06-20 12:30:00,54.51,54.71,54.32,54.64,20200.0,54.51,54.71,54.32,54.64,20200.0
2006-06-20 13:00:00,54.67,54.68,54.5,54.63,13500.0,54.67,54.68,54.5,54.63,13500.0
2006-06-20 13:30:00,54.64,54.77,54.49,54.53,15600.0,54.64,54.77,54.49,54.53,15600.0
2006-06-20 14:00:00,54.52,54.7,54.37,54.44,15600.0,54.52,54.7,54.37,54.44,15600.0
2006-06-20 14:30:00,54.46,55.05,54.46,54.8,26500.0,54.46,55.05,54.46,54.8,26500.0
2006-06-20 15:00:00,54.78,54.84,54.53,54.71,24500.0,54.78,54.84,54.53,54.71,24500.0
2006-06-20 15:30:00,54.73,54.85,54.52,54.74,57200.0,54.73,54.85,54.52,54.74,57200.0
2006-06-21 09:30:00,54.83,55.39,54.65,55.0,29600.0,54.83,55.39,54.65,55.0,29600.0
2006-06-21 10:00:00,55.14,55.95,55.14,55.33,18400.0,55.14,55.95,55.14,55.33,18400.0
2006-06-21 10:30:00,55.41,56.23,55.41,55.68,34900.0,55.41,56.23,55.41,55.68,34900.0
2006-06-21 11:00:00,55.72,56.49,55.65,56.43,20900.0,55.72,56.49,55.65,56.43,20900.0
2006-06-21 11:30:00,56.46,57.17,56.35,57.0,31300.0,56.46,57.17,56.35,57.0,31300.0
2006-06-21 12:00:00,56.92,57.3,56.69,56.88,28000.0,56.92,57.3,56.69,56.88,28000.0
2006-06-21 12:30:00,56.93,57.06,56.86,56.86,7600.0,56.93,57.06,56.86,56.86,7600.0
2006-06-21 13:00:00,56.85,57.23,56.8,56.89,12300.0,56.85,57.23,56.8,56.89,12300.0
2006-06-21 13:30:00,56.98,57.36,56.92,57.24,14900.0,56.98,57.36,56.92,57.24,14900.0
2006-06-21 14:00:00,57.25,57.55,57.18,57.4,22100.0,57.25,57.55,57.18,57.4,22100.0
2006-06-21 14:30:00,57.48,57.58,56.98,57.0,20800.0,57.48,57.58,56.98,57.0,20800.0
2006-06-21 15:00:00,56.96,57.1,56.45,56.46,23600.0,56.96,57.1,56.45,56.46,23600.0
2006-06-21 15:30:00,56.45,56.45,56.06,56.28,24400.0,56.45,56.45,56.06,56.28,24400.0
2006-06-22 09:30:00,55.94,56.34,55.33,56.3,24400.0,55.94,56.34,55.33,56.3,24400.0
2006-06-22 10:00:00,56.3,56.4,55.83,56.11,25200.0,56.3,56.4,55.83,56.11,25200.0
2006-06-22 10:30:00,56.1,56.27,55.79,56.14,18800.0,56.1,56.27,55.79,56.14,18800.0
2006-06-22 11:00:00,56.17,56.71,56.07,56.61,13600.0,56.17,56.71,56.07,56.61,13600.0
2006-06-22 11:30:00,56.59,56.85,56.52,56.56,16000.0,56.59,56.85,56.52,56.56,16000.0
2006-06-22 12:00:00,56.58,56.7,56.27,56.34,10200.0,56.58,56.7,56.27,56.34,10200.0
2006-06-22 12:30:00,56.31,56.31,55.92,56.05,10500.0,56.31,56.31,55.92,56.05,10500.0
2006-06-22 13:00:00,56.09,56.19,55.97,56.0,7200.0,56.09,56.19,55.97,56.0,7200.0
2006-06-22 13:30:00,56.04,56.04,55.51,55.92,10200.0,56.04,56.04,55.51,55.92,10200.0
2006-06-22 14:00:00,55.92,55.99,55.55,55.88,8800.0,55.92,55.99,55.55,55.88,8800.0
2006-06-22 14:30:00,55.82,56.08,55.62,56.04,8600.0,55.82,56.08,55.62,56.04,8600.0
2006-06-22 15:00:00,55.98,56.09,55.83,55.97,15300.0,55.98,56.09,55.83,55.97,15300.0
2006-06-22 15:30:00,55.97,56.28,55.85,56.01,31800.0,55.97,56.28,55.85,56.01,31800.0
2006-06-23 09:30:00,55.85,55.85,54.92,55.39,12900.0,55.85,55.85,54.92,55.39,12900.0
2006-06-23 10:00:00,55.45,55.68,55.03,55.55,17700.0,55.45,55.68,55.03,55.55,17700.0
2006-06-23 10:30:00,55.48,55.85,55.27,55.49,12300.0,55.48,55.85,55.27,55.49,12300.0
2006-06-23 11:00:00,55.56,55.56,55.05,55.49,6800.0,55.56,55.56,55.05,55.49,6800.0
2006-06-23 11:30:00,55.29,55.4,55.22,55.37,6700.0,55.29,55.4,55.22,55.37,6700.0
2006-06-23 12:00:00,55.37,56.6,55.37,56.4,8600.0,55.37,56.6,55.37,56.4,8600.0
2006-06-23 12:30:00,56.5,56.5,56.21,56.35,6700.0,56.5,56.5,56.21,56.35,6700.0
2006-06-23 13:00:00,56.39,56.58,56.3,56.44,6500.0,56.39,56.58,56.3,56.44,6500.0
2006-06-23 13:30:00,56.49,56.88,56.49,56.74,6400.0,56.49,56.88,56.49,56.74,6400.0
2006-06-23 14:00:00,56.75,56.75,56.3,56.4,4700.0,56.75,56.75,56.3,56.4,4700.0
2006-06-23 14:30:00,56.52,56.69,55.9,55.9,6600.0,56.52,56.69,55.9,55.9,6600.0
2006-06-23 15:00:00,55.93,56.01,55.61,56.01,10000.0,55.93,56.01,55.61,56.01,10000.0
2006-06-23 15:30:00,56.01,56.01,55.78,55.94,6500.0,56.01,56.01,55.78,55.94,6500.0
2006-06-26 09:30:00,56.18,57.0,56.04,56.95,19700.0,56.18,57.0,56.04,56.95,19700.0
2006-06-26 10:00:00,56.8,57.74,56.55,57.54,35200.0,56.8,57.74,56.55,57.54,35200.0
2006-06-26 10:30:00,57.55,57.75,57.32,57.5,22100.0,57.55,57.75,57.32,57.5,22100.0
2006-06-26 11:00:00,57.48,57.57,57.26,57.26,20300.0,57.48,57.57,57.26,57.26,20300.0
2006-06-26 11:30:00,57.3,57.41,56.87,57.13,17500.0,57.3,57.41,56.87,57.13,17500.0
2006-06-26 12:00:00,57.14,57.24,57.1,57.16,9900.0,57.14,57.24,57.1,57.16,9900.0
2006-06-26 12:30:00,57.24,57.53,57.2,57.42,9900.0,57.24,57.53,57.2,57.42,9900.0
2006-06-26 13:00:00,57.43,57.63,57.07,57.07,12400.0,57.43,57.63,57.07,57.07,12400.0
2006-06-26 13:30:00,57.12,57.18,56.96,57.16,4300.0,57.12,57.18,56.96,57.16,4300.0
2006-06-26 14:00:00,57.14,57.18,56.83,57.11,13100.0,57.14,57.18,56.83,57.11,13100.0
2006-06-26 14:30:00,57.12,57.12,56.86,57.0,5700.0,57.12,57.12,56.86,57.0,5700.0
2006-06-26 15:00:00,56.92,57.08,56.66,57.08,10200.0,56.92,57.08,56.66,57.08,10200.0
2006-06-26 15:30:00,57.03,57.23,56.91,57.17,20900.0,57.03,57.23,56.91,57.17,20900.0
2006-06-27 09:30:00,57.38,58.14,57.04,57.97,38200.0,57.38,58.14,57.04,57.97,38200.0
2006-06-27 10:00:00,57.96,58.14,57.69,57.97,40700.0,57.96,58.14,57.69,57.97,40700.0
2006-06-27 10:30:00,58.01,58.33,57.9,58.1,52800.0,58.01,58.33,57.9,58.1,52800.0
2006-06-27 11:00:00,58.11,58.11,57.67,57.96,48200.0,58.11,58.11,57.67,57.96,48200.0
2006-06-27 11:30:00,57.84,57.94,57.61,57.83,17100.0,57.84,57.94,57.61,57.83,17100.0
2006-06-27 12:00:00,57.8,57.83,56.85,56.87,20600.0,57.8,57.83,56.85,56.87,20600.0
2006-06-27 12:30:00,56.83,57.11,56.65,56.96,16400.0,56.83,57.11,56.65,56.96,16400.0
2006-06-27 13:00:00,56.95,57.38,56.85,57.32,12900.0,56.95,57.38,56.85,57.32,12900.0
2006-06-27 13:30:00,57.35,57.45,57.24,57.24,8700.0,57.35,57.45,57.24,57.24,8700.0
2006-06-27 14:00:00,57.24,57.45,56.46,56.46,18400.0,57.24,57.45,56.46,56.46,18400.0
2006-06-27 14:30:00,56.52,56.94,56.37,56.6,29600.0,56.52,56.94,56.37,56.6,29600.0
2006-06-27 15:00:00,56.59,56.81,56.02,56.08,30600.0,56.59,56.81,56.02,56.08,30600.0
2006-06-27 15:30:00,56.08,56.2,55.77,55.93,33800.0,56.08,56.2,55.77,55.93,33800.0
2006-06-28 09:30:00,56.33,56.37,55.23,55.56,22100.0,56.33,56.37,55.23,55.56,22100.0
2006-06-28 10:00:00,55.59,55.91,55.37,55.37,7700.0,55.59,55.91,55.37,55.37,7700.0
2006-06-28 10:30:00,55.44,55.46,55.0,55.29,8800.0,55.44,55.46,55.0,55.29,8800.0
2006-06-28 11:00:00,55.13,55.35,54.97,55.07,17200.0,55.13,55.35,54.97,55.07,17200.0
2006-06-28 11:30:00,55.07,55.22,54.97,55.11,9100.0,55.07,55.22,54.97,55.11,9100.0
2006-06-28 12:00:00,55.12,55.96,55.11,55.96,14100.0,55.12,55.96,55.11,55.96,14100.0
2006-06-28 12:30:00,55.95,55.95,55.67,55.81,7400.0,55.95,55.95,55.67,55.81,7400.0
2006-06-28 13:00:00,55.84,56.1,55.82,56.0,10100.0,55.84,56.1,55.82,56.0,10100.0
2006-06-28 13:30:00,55.95,55.97,55.77,55.94,8500.0,55.95,55.97,55.77,55.94,8500.0
2006-06-28 14:00:00,56.01,56.38,56.01,56.38,20200.0,56.01,56.38,56.01,56.38,20200.0
2006-06-28 14:30:00,56.39,56.91,56.33,56.7,19300.0,56.39,56.91,56.33,56.7,19300.0
2006-06-28 15:00:00,56.72,57.06,56.72,56.86,29700.0,56.72,57.06,56.72,56.86,29700.0
2006-06-28 15:30:00,56.87,56.93,56.26,56.49,54100.0,56.87,56.93,56.26,56.49,54100.0
2006-06-29 09:30:00,56.79,58.08,56.36,57.89,18400.0,56.79,58.08,56.36,57.89,18400.0
2006-06-29 10:00:00,57.82,58.18,57.25,57.56,22800.0,57.82,58.18,57.25,57.56,22800.0
2006-06-29 10:30:00,57.6,58.04,57.5,57.78,13600.0,57.6,58.04,57.5,57.78,13600.0
2006-06-29 11:00:00,57.98,58.5,57.98,58.1,27300.0,57.98,58.5,57.98,58.1,27300.0
2006-06-29 11:30:00,58.11,58.38,58.07,58.14,28000.0,58.11,58.38,58.07,58.14,28000.0
2006-06-29 12:00:00,58.13,58.41,58.02,58.24,11600.0,58.13,58.41,58.02,58.24,11600.0
2006-06-29 12:30:00,58.11,58.12,57.77,58.07,13300.0,58.11,58.12,57.77,58.07,13300.0
2006-06-29 13:00:00,58.09,58.22,58.0,58.17,9900.0,58.09,58.22,58.0,58.17,9900.0
2006-06-29 13:30:00,58.2,58.34,58.03,58.09,4500.0,58.2,58.34,58.03,58.09,4500.0
2006-06-29 14:00:00,58.11,59.08,58.1,58.29,33700.0,58.11,59.08,58.1,58.29,33700.0
2006-06-29 14:30:00,58.3,59.46,58.28,59.16,42600.0,58.3,59.46,58.28,59.16,42600.0
2006-06-29 15:00:00,59.13,59.37,58.9,59.07,55900.0,59.13,59.37,58.9,59.07,55900.0
2006-06-29 15:30:00,59.1,59.42,58.93,58.93,117800.0,59.1,59.42,58.93,58.93,117800.0
2006-06-30 09:30:00,59.43,59.43,58.34,58.88,20100.0,59.43,59.43,58.34,58.88,20100.0
2006-06-30 10:00:00,58.76,59.18,58.46,59.18,17400.0,58.76,59.18,58.46,59.18,17400.0
2006-06-30 10:30:00,59.22,60.0,59.07,59.93,36300.0,59.22,60.0,59.07,59.93,36300.0
2006-06-30 11:00:00,59.98,60.38,59.9,60.13,41200.0,59.98,60.38,59.9,60.13,41200.0
2006-06-30 11:30:00,60.06,60.21,59.73,59.84,15000.0,60.06,60.21,59.73,59.84,15000.0
2006-06-30 12:00:00,59.86,60.14,59.86,60.01,6300.0,59.86,60.14,59.86,60.01,6300.0
2006-06-30 12:30:00,60.02,60.05,59.94,60.0,10200.0,60.02,60.05,59.94,60.0,10200.0
2006-06-30 13:00:00,59.89,60.0,59.89,59.9,8100.0,59.89,60.0,59.89,59.9,8100.0
2006-06-30 13:30:00,59.87,60.36,59.86,60.06,32600.0,59.87,60.36,59.86,60.06,32600.0
2006-06-30 14:00:00,60.05,60.05,59.75,59.75,17600.0,60.05,60.05,59.75,59.75,17600.0
2006-06-30 14:30:00,59.75,59.84,59.55,59.73,17300.0,59.75,59.84,59.55,59.73,17300.0
2006-06-30 15:00:00,59.73,59.75,59.34,59.36,8100.0,59.73,59.75,59.34,59.36,8100.0
2006-06-30 15:30:00,59.41,59.45,59.0,59.16,40500.0,59.41,59.45,59.0,59.16,40500.0
2006-07-03 09:30:00,59.61,59.85,59.23,59.23,21100.0,59.61,59.85,59.23,59.23,21100.0
2006-07-03 10:00:00,59.28,59.81,59.28,59.49,12200.0,59.28,59.81,59.28,59.49,12200.0
2006-07-03 10:30:00,59.51,60.07,59.5,59.95,16200.0,59.51,60.07,59.5,59.95,16200.0
2006-07-03 11:00:00,59.94,60.46,59.91,60.18,20700.0,59.94,60.46,59.91,60.18,20700.0
2006-07-03 11:30:00,60.12,60.31,60.02,60.07,15200.0,60.12,60.31,60.02,60.07,15200.0
2006-07-03 12:00:00,60.14,60.36,59.93,60.12,14600.0,60.14,60.36,59.93,60.12,14600.0
2006-07-03 12:30:00,60.11,60.35,60.07,60.32,7300.0,60.11,60.35,60.07,60.32,7300.0
2006-07-05 09:30:00,60.15,60.15,57.34,57.69,50100.0,60.15,60.15,57.34,57.69,50100.0
2006-07-05 10:00:00,57.68,57.86,57.15,57.6,23800.0,57.68,57.86,57.15,57.6,23800.0
2006-07-05 10:30:00,57.64,58.11,57.64,57.84,12700.0,57.64,58.11,57.64,57.84,12700.0
2006-07-05 11:00:00,57.8,57.93,57.66,57.75,4700.0,57.8,57.93,57.66,57.75,4700.0
2006-07-05 11:30:00,57.83,58.2,57.83,57.9,13700.0,57.83,58.2,57.83,57.9,13700.0
2006-07-05 12:00:00,57.83,57.93,57.72,57.8,6600.0,57.83,57.93,57.72,57.8,6600.0
2006-07-05 12:30:00,57.83,58.05,57.77,58.05,6600.0,57.83,58.05,57.77,58.05,6600.0
2006-07-05 13:00:00,58.07,58.54,58.07,58.45,10100.0,58.07,58.54,58.07,58.45,10100.0
2006-07-05 13:30:00,58.45,58.45,57.96,57.96,4700.0,58.45,58.45,57.96,57.96,4700.0
2006-07-05 14:00:00,57.96,58.35,57.84,58.13,9600.0,57.96,58.35,57.84,58.13,9600.0
2006-07-05 14:30:00,58.17,58.72,58.17,58.72,13700.0,58.17,58.72,58.17,58.72,13700.0
2006-07-05 15:00:00,58.69,58.69,57.9,57.94,17400.0,58.69,58.69,57.9,57.94,17400.0
2006-07-05 15:30:00,57.9,58.26,57.77,57.91,18700.0,57.9,58.26,57.77,57.91,18700.0
2006-07-06 09:30:00,57.93,58.74,57.9,58.27,18500.0,57.93,58.74,57.9,58.27,18500.0
2006-07-06 10:00:00,58.4,58.78,58.33,58.54,21000.0,58.4,58.78,58.33,58.54,21000.0
2006-07-06 10:30:00,58.61,58.66,57.97,58.04,31400.0,58.61,58.66,57.97,58.04,31400.0
2006-07-06 11:00:00,58.04,58.17,57.82,58.17,17500.0,58.04,58.17,57.82,58.17,17500.0
2006-07-06 11:30:00,58.15,58.25,57.85,57.9,4400.0,58.15,58.25,57.85,57.9,4400.0
2006-07-06 12:00:00,57.92,58.23,57.78,58.13,10600.0,57.92,58.23,57.78,58.13,10600.0
2006-07-06 12:30:00,58.12,58.67,58.12,58.57,11200.0,58.12,58.67,58.12,58.57,11200.0
2006-07-06 13:00:00,58.61,59.4,58.59,59.04,35800.0,58.61,59.4,58.59,59.04,35800.0
2006-07-06 13:30:00,59.09,59.36,58.96,59.19,11100.0,59.09,59.36,58.96,59.19,11100.0
2006-07-06 14:00:00,59.1,59.25,58.33,58.42,14800.0,59.1,59.25,58.33,58.42,14800.0
2006-07-06 14:30:00,58.38,58.77,58.19,58.67,10800.0,58.38,58.77,58.19,58.67,10800.0
2006-07-06 15:00:00,58.6,59.05,58.46,58.74,52000.0,58.6,59.05,58.46,58.74,52000.0
2006-07-06 15:30:00,58.78,58.95,58.42,58.8,28900.0,58.78,58.95,58.42,58.8,28900.0
2006-07-07 09:30:00,58.94,58.94,57.46,57.75,25200.0,58.94,58.94,57.46,57.75,25200.0
2006-07-07 10:00:00,57.69,58.0,57.51,57.56,17000.0,57.69,58.0,57.51,57.56,17000.0
2006-07-07 10:30:00,57.56,57.6,56.96,56.98,18500.0,57.56,57.6,56.96,56.98,18500.0
2006-07-07 11:00:00,57.0,58.16,56.92,57.73,23800.0,57.0,58.16,56.92,57.73,23800.0
2006-07-07 11:30:00,57.71,58.35,57.71,58.13,11300.0,57.71,58.35,57.71,58.13,11300.0
2006-07-07 12:00:00,58.14,58.15,57.78,57.98,4000.0,58.14,58.15,57.78,57.98,4000.0
2006-07-07 12:30:00,58.12,58.31,58.12,58.16,1600.0,58.12,58.31,58.12,58.16,1600.0
2006-07-07 13:00:00,58.08,58.08,57.49,57.59,9200.0,58.08,58.08,57.49,57.59,9200.0
2006-07-07 13:30:00,57.48,57.77,57.48,57.64,4000.0,57.48,57.77,57.48,57.64,4000.0
2006-07-07 14:00:00,57.65,58.0,57.65,57.98,6600.0,57.65,58.0,57.65,57.98,6600.0
2006-07-07 14:30:00,57.87,57.87,57.05,57.21,21500.0,57.87,57.87,57.05,57.21,21500.0
2006-07-07 15:00:00,57.12,57.24,56.75,57.05,32800.0,57.12,57.24,56.75,57.05,32800.0
2006-07-07 15:30:00,57.11,57.27,56.8,56.93,39600.0,57.11,57.27,56.8,56.93,39600.0
2006-07-10 09:30:00,57.0,57.02,56.34,56.37,22500.0,57.0,57.02,56.34,56.37,22500.0
2006-07-10 10:00:00,56.45,56.81,55.92,55.93,32700.0,56.45,56.81,55.92,55.93,32700.0
2006-07-10 10:30:00,55.97,56.06,55.68,55.78,25900.0,55.97,56.06,55.68,55.78,25900.0
2006-07-10 11:00:00,55.83,56.07,55.73,55.89,21300.0,55.83,56.07,55.73,55.89,21300.0
2006-07-10 11:30:00,55.81,55.88,55.52,55.53,17600.0,55.81,55.88,55.52,55.53,17600.0
2006-07-10 12:00:00,55.57,55.75,55.05,55.5,39400.0,55.57,55.75,55.05,55.5,39400.0
2006-07-10 12:30:00,55.51,55.65,55.05,55.05,19200.0,55.51,55.65,55.05,55.05,19200.0
2006-07-10 13:00:00,55.16,55.17,54.92,55.06,27400.0,55.16,55.17,54.92,55.06,27400.0
2006-07-10 13:30:00,55.04,55.13,54.8,55.0,17700.0,55.04,55.13,54.8,55.0,17700.0
2006-07-10 14:00:00,55.05,55.2,54.9,55.08,13100.0,55.05,55.2,54.9,55.08,13100.0
2006-07-10 14:30:00,55.08,55.1,54.6,54.74,36300.0,55.08,55.1,54.6,54.74,36300.0
2006-07-10 15:00:00,54.78,55.24,54.75,54.97,32000.0,54.78,55.24,54.75,54.97,32000.0
2006-07-10 15:30:00,54.99,55.14,54.67,54.75,56700.0,54.99,55.14,54.67,54.75,56700.0
2006-07-11 09:30:00,54.68,55.39,54.6,55.1,38000.0,54.68,55.39,54.6,55.1,38000.0
2006-07-11 10:00:00,55.16,55.7,54.97,55.39,22300.0,55.16,55.7,54.97,55.39,22300.0
2006-07-11 10:30:00,55.47,55.63,55.37,55.45,15500.0,55.47,55.63,55.37,55.45,15500.0
2006-07-11 11:00:00,55.45,55.88,55.31,55.88,33900.0,55.45,55.88,55.31,55.88,33900.0
2006-07-11 11:30:00,55.75,55.81,55.52,55.68,7900.0,55.75,55.81,55.52,55.68,7900.0
2006-07-11 12:00:00,55.53,55.53,55.3,55.47,6900.0,55.53,55.53,55.3,55.47,6900.0
2006-07-11 12:30:00,55.48,55.56,55.05,55.05,9200.0,55.48,55.56,55.05,55.05,9200.0
2006-07-11 13:00:00,55.06,55.22,55.05,55.11,11800.0,55.06,55.22,55.05,55.11,11800.0
2006-07-11 13:30:00,55.2,55.67,55.14,55.6,8800.0,55.2,55.67,55.14,55.6,8800.0
2006-07-11 14:00:00,55.58,56.55,55.56,56.09,19000.0,55.58,56.55,55.56,56.09,19000.0
2006-07-11 14:30:00,56.11,56.14,55.57,55.67,14000.0,56.11,56.14,55.57,55.67,14000.0
2006-07-11 15:00:00,55.65,56.19,55.49,55.98,31000.0,55.65,56.19,55.49,55.98,31000.0
2006-07-11 15:30:00,55.98,56.44,55.91,56.18,46200.0,55.98,56.44,55.91,56.18,46200.0
2006-07-12 09:30:00,56.06,56.06,55.37,55.56,12000.0,56.06,56.06,55.37,55.56,12000.0
2006-07-12 10:00:00,55.56,55.82,55.45,55.52,13400.0,55.56,55.82,55.45,55.52,13400.0
2006-07-12 10:30:00,55.49,55.53,55.05,55.06,10000.0,55.49,55.53,55.05,55.06,10000.0
2006-07-12 11:00:00,55.05,55.31,55.05,55.19,8400.0,55.05,55.31,55.05,55.19,8400.0
2006-07-12 11:30:00,55.23,55.34,55.14,55.2,9600.0,55.23,55.34,55.14,55.2,9600.0
2006-07-12 12:00:00,55.25,55.25,55.0,55.16,24300.0,55.25,55.25,55.0,55.16,24300.0
2006-07-12 12:30:00,55.16,55.35,55.13,55.34,17600.0,55.16,55.35,55.13,55.34,17600.0
2006-07-12 13:00:00,55.35,55.36,55.1,55.11,15800.0,55.35,55.36,55.1,55.11,15800.0
2006-07-12 13:30:00,55.1,55.27,55.01,55.05,7500.0,55.1,55.27,55.01,55.05,7500.0
2006-07-12 14:00:00,55.02,55.34,54.96,55.23,13700.0,55.02,55.34,54.96,55.23,13700.0
2006-07-12 14:30:00,55.25,55.32,54.95,54.95,20400.0,55.25,55.32,54.95,54.95,20400.0
2006-07-12 15:00:00,54.95,54.99,54.76,54.84,22900.0,54.95,54.99,54.76,54.84,22900.0
2006-07-12 15:30:00,54.82,54.87,54.38,54.42,46500.0,54.82,54.87,54.38,54.42,46500.0
2006-07-13 09:30:00,54.25,54.35,52.77,52.84,68200.0,54.25,54.35,52.77,52.84,68200.0
2006-07-13 10:00:00,52.84,53.03,52.75,52.9,28400.0,52.84,53.03,52.75,52.9,28400.0
2006-07-13 10:30:00,52.91,53.46,52.76,52.77,18900.0,52.91,53.46,52.76,52.77,18900.0
2006-07-13 11:00:00,52.78,53.3,52.75,53.28,14400.0,52.78,53.3,52.75,53.28,14400.0
2006-07-13 11:30:00,53.22,53.68,52.95,53.36,23700.0,53.22,53.68,52.95,53.36,23700.0
2006-07-13 12:00:00,53.33,53.67,53.26,53.28,20100.0,53.33,53.67,53.26,53.28,20100.0
2006-07-13 12:30:00,53.28,53.31,52.97,52.99,11600.0,53.28,53.31,52.97,52.99,11600.0
2006-07-13 13:00:00,53.0,53.47,52.98,53.13,16200.0,53.0,53.47,52.98,53.13,16200.0
2006-07-13 13:30:00,53.1,53.21,52.96,53.01,10700.0,53.1,53.21,52.96,53.01,10700.0
2006-07-13 14:00:00,52.99,53.25,52.99,53.16,7400.0,52.99,53.25,52.99,53.16,7400.0
2006-07-13 14:30:00,53.1,53.41,53.1,53.24,36200.0,53.1,53.41,53.1,53.24,36200.0
2006-07-13 15:00:00,53.24,53.24,52.81,52.92,25100.0,53.24,53.24,52.81,52.92,25100.0
2006-07-13 15:30:00,52.9,53.23,52.75,53.15,59900.0,52.9,53.23,52.75,53.15,59900.0
2006-07-14 09:30:00,53.15,54.41,52.87,53.29,33900.0,53.15,54.41,52.87,53.29,33900.0
2006-07-14 10:00:00,53.53,53.95,53.36,53.64,28000.0,53.53,53.95,53.36,53.64,28000.0
2006-07-14 10:30:00,53.64,53.95,53.59,53.73,12800.0,53.64,53.95,53.59,53.73,12800.0
2006-07-14 11:00:00,53.65,53.72,52.78,52.78,20100.0,53.65,53.72,52.78,52.78,20100.0
2006-07-14 11:30:00,52.86,53.82,52.31,53.62,41900.0,52.86,53.82,52.31,53.62,41900.0
2006-07-14 12:00:00,53.79,53.95,53.37,53.37,7900.0,53.79,53.95,53.37,53.37,7900.0
2006-07-14 12:30:00,53.35,54.05,53.18,53.92,6400.0,53.35,54.05,53.18,53.92,6400.0
2006-07-14 13:00:00,53.85,53.85,53.24,53.71,14300.0,53.85,53.85,53.24,53.71,14300.0
2006-07-14 13:30:00,53.66,54.17,53.66,54.0,40000.0,53.66,54.17,53.66,54.0,40000.0
2006-07-14 14:00:00,54.0,54.4,53.97,54.11,28600.0,54.0,54.4,53.97,54.11,28600.0
2006-07-14 14:30:00,54.11,54.39,53.98,54.26,17900.0,54.11,54.39,53.98,54.26,17900.0
2006-07-14 15:00:00,54.29,54.81,54.18,54.78,55100.0,54.29,54.81,54.18,54.78,55100.0
2006-07-14 15:30:00,54.81,55.19,54.7,55.0,61600.0,54.81,55.19,54.7,55.0,61600.0
2006-07-17 09:30:00,54.53,54.88,53.51,53.59,47900.0,54.53,54.88,53.51,53.59,47900.0
2006-07-17 10:00:00,53.48,53.52,53.09,53.24,41900.0,53.48,53.52,53.09,53.24,41900.0
2006-07-17 10:30:00,53.18,53.21,52.75,53.2,46300.0,53.18,53.21,52.75,53.2,46300.0
2006-07-17 11:00:00,53.19,53.43,52.55,52.7,83900.0,53.19,53.43,52.55,52.7,83900.0
2006-07-17 11:30:00,52.7,53.36,52.64,53.1,105700.0,52.7,53.36,52.64,53.1,105700.0
2006-07-17 12:00:00,53.08,53.19,52.4,52.84,40300.0,53.08,53.19,52.4,52.84,40300.0
2006-07-17 12:30:00,52.77,52.91,52.46,52.56,29600.0,52.77,52.91,52.46,52.56,29600.0
2006-07-17 13:00:00,52.55,52.99,52.46,52.91,46600.0,52.55,52.99,52.46,52.91,46600.0
2006-07-17 13:30:00,52.92,53.16,52.48,53.02,101800.0,52.92,53.16,52.48,53.02,101800.0
2006-07-17 14:00:00,53.02,53.25,53.0,53.04,11300.0,53.02,53.25,53.0,53.04,11300.0
2006-07-17 14:30:00,53.05,53.08,52.79,52.97,45700.0,53.05,53.08,52.79,52.97,45700.0
2006-07-17 15:00:00,52.94,53.05,52.76,52.77,79200.0,52.94,53.05,52.76,52.77,79200.0
2006-07-17 15:30:00,52.8,53.76,52.69,52.86,107500.0,52.8,53.76,52.69,52.86,107500.0
2006-07-18 09:30:00,53.14,53.85,52.95,53.46,18200.0,53.14,53.85,52.95,53.46,18200.0
2006-07-18 10:00:00,53.4,53.5,52.67,52.7,31100.0,53.4,53.5,52.67,52.7,31100.0
2006-07-18 10:30:00,52.68,53.15,52.63,52.79,25500.0,52.68,53.15,52.63,52.79,25500.0
2006-07-18 11:00:00,52.7,52.72,52.04,52.33,24200.0,52.7,52.72,52.04,52.33,24200.0
2006-07-18 11:30:00,52.36,52.75,52.2,52.61,15800.0,52.36,52.75,52.2,52.61,15800.0
2006-07-18 12:00:00,52.56,52.62,52.2,52.2,7900.0,52.56,52.62,52.2,52.2,7900.0
2006-07-18 12:30:00,52.24,52.54,52.2,52.36,20100.0,52.24,52.54,52.2,52.36,20100.0
2006-07-18 13:00:00,52.37,52.4,51.65,51.74,33500.0,52.37,52.4,51.65,51.74,33500.0
2006-07-18 13:30:00,51.71,51.71,50.8,51.01,35900.0,51.71,51.71,50.8,51.01,35900.0
2006-07-18 14:00:00,51.06,52.25,51.02,52.25,49800.0,51.06,52.25,51.02,52.25,49800.0
2006-07-18 14:30:00,52.25,52.5,52.15,52.32,34400.0,52.25,52.5,52.15,52.32,34400.0
2006-07-18 15:00:00,52.31,52.6,52.15,52.57,62700.0,52.31,52.6,52.15,52.57,62700.0
2006-07-18 15:30:00,52.57,53.11,52.46,52.81,97000.0,52.57,53.11,52.46,52.81,97000.0
2006-07-19 09:30:00,52.9,54.02,52.69,53.73,24300.0,52.9,54.02,52.69,53.73,24300.0
2006-07-19 10:00:00,53.73,54.74,53.71,54.6,53800.0,53.73,54.74,53.71,54.6,53800.0
2006-07-19 10:30:00,54.51,54.98,54.39,54.76,41000.0,54.51,54.98,54.39,54.76,41000.0
2006-07-19 11:00:00,54.71,54.93,54.6,54.73,24900.0,54.71,54.93,54.6,54.73,24900.0
2006-07-19 11:30:00,54.79,54.79,54.5,54.53,24200.0,54.79,54.79,54.5,54.53,24200.0
2006-07-19 12:00:00,54.55,54.58,54.23,54.4,19900.0,54.55,54.58,54.23,54.4,19900.0
2006-07-19 12:30:00,54.36,54.55,54.36,54.49,19100.0,54.36,54.55,54.36,54.49,19100.0
2006-07-19 13:00:00,54.54,55.17,54.43,55.04,23500.0,54.54,55.17,54.43,55.04,23500.0
2006-07-19 13:30:00,55.12,55.33,55.08,55.28,10200.0,55.12,55.33,55.08,55.28,10200.0
2006-07-19 14:00:00,55.28,55.38,55.12,55.2,28100.0,55.28,55.38,55.12,55.2,28100.0
2006-07-19 14:30:00,55.15,55.78,55.15,55.28,26800.0,55.15,55.78,55.15,55.28,26800.0
2006-07-19 15:00:00,55.31,55.36,55.07,55.29,40600.0,55.31,55.36,55.07,55.29,40600.0
2006-07-19 15:30:00,55.3,55.43,54.69,54.81,46400.0,55.3,55.43,54.69,54.81,46400.0
2006-07-20 09:30:00,55.0,55.42,54.76,55.06,16700.0,55.0,55.42,54.76,55.06,16700.0
2006-07-20 10:00:00,55.05,55.2,54.94,55.06,42500.0,55.05,55.2,54.94,55.06,42500.0
2006-07-20 10:30:00,55.0,55.28,55.0,55.15,19700.0,55.0,55.28,55.0,55.15,19700.0
2006-07-20 11:00:00,55.3,55.46,55.02,55.05,9200.0,55.3,55.46,55.02,55.05,9200.0
2006-07-20 11:30:00,55.03,55.43,55.0,55.14,34900.0,55.03,55.43,55.0,55.14,34900.0
2006-07-20 12:00:00,55.14,55.15,55.05,55.06,8200.0,55.14,55.15,55.05,55.06,8200.0
2006-07-20 12:30:00,55.05,55.08,54.8,54.92,29500.0,55.05,55.08,54.8,54.92,29500.0
2006-07-20 13:00:00,54.92,55.01,54.76,54.83,7400.0,54.92,55.01,54.76,54.83,7400.0
2006-07-20 13:30:00,54.83,54.93,54.38,54.49,25200.0,54.83,54.93,54.38,54.49,25200.0
2006-07-20 14:00:00,54.56,54.69,54.28,54.28,23800.0,54.56,54.69,54.28,54.28,23800.0
2006-07-20 14:30:00,54.27,54.67,54.24,54.45,21500.0,54.27,54.67,54.24,54.45,21500.0
2006-07-20 15:00:00,54.54,54.59,54.21,54.32,24300.0,54.54,54.59,54.21,54.32,24300.0
2006-07-20 15:30:00,54.35,54.4,53.97,53.97,39000.0,54.35,54.4,53.97,53.97,39000.0
2006-07-21 09:30:00,53.78,53.98,52.12,52.12,37700.0,53.78,53.98,52.12,52.12,37700.0
2006-07-21 10:00:00,52.17,52.53,51.78,52.1,39700.0,52.17,52.53,51.78,52.1,39700.0
2006-07-21 10:30:00,52.18,53.08,52.11,52.97,21800.0,52.18,53.08,52.11,52.97,21800.0
2006-07-21 11:00:00,52.97,53.16,52.65,52.67,24800.0,52.97,53.16,52.65,52.67,24800.0
2006-07-21 11:30:00,52.74,52.81,52.11,52.64,13100.0,52.74,52.81,52.11,52.64,13100.0
2006-07-21 12:00:00,52.56,52.73,52.22,52.73,14600.0,52.56,52.73,52.22,52.73,14600.0
2006-07-21 12:30:00,52.73,52.84,52.26,52.42,8600.0,52.73,52.84,52.26,52.42,8600.0
2006-07-21 13:00:00,52.38,52.92,52.22,52.53,12300.0,52.38,52.92,52.22,52.53,12300.0
2006-07-21 13:30:00,52.51,52.74,52.45,52.74,8200.0,52.51,52.74,52.45,52.74,8200.0
2006-07-21 14:00:00,52.66,52.81,52.61,52.81,8300.0,52.66,52.81,52.61,52.81,8300.0
2006-07-21 14:30:00,52.91,53.0,52.56,52.57,11200.0,52.91,53.0,52.56,52.57,11200.0
2006-07-21 15:00:00,52.52,52.71,52.39,52.66,10400.0,52.52,52.71,52.39,52.66,10400.0
2006-07-21 15:30:00,52.6,52.98,52.6,52.81,23100.0,52.6,52.98,52.6,52.81,23100.0
2006-07-24 09:30:00,53.13,54.57,53.13,54.34,32200.0,53.13,54.57,53.13,54.34,32200.0
2006-07-24 10:00:00,54.36,55.25,54.07,55.06,36300.0,54.36,55.25,54.07,55.06,36300.0
2006-07-24 10:30:00,55.03,55.65,54.98,55.52,23000.0,55.03,55.65,54.98,55.52,23000.0
2006-07-24 11:00:00,55.53,55.9,55.51,55.87,17700.0,55.53,55.9,55.51,55.87,17700.0
2006-07-24 11:30:00,55.82,56.05,55.8,55.9,15000.0,55.82,56.05,55.8,55.9,15000.0
2006-07-24 12:00:00,55.86,55.9,55.53,55.56,20200.0,55.86,55.9,55.53,55.56,20200.0
2006-07-24 12:30:00,55.52,55.56,54.66,54.77,28800.0,55.52,55.56,54.66,54.77,28800.0
2006-07-24 13:00:00,54.83,55.0,54.66,54.95,13400.0,54.83,55.0,54.66,54.95,13400.0
2006-07-24 13:30:00,54.95,54.97,54.68,54.68,20800.0,54.95,54.97,54.68,54.68,20800.0
2006-07-24 14:00:00,54.68,54.95,54.57,54.59,30900.0,54.68,54.95,54.57,54.59,30900.0
2006-07-24 14:30:00,54.64,54.72,54.5,54.7,16600.0,54.64,54.72,54.5,54.7,16600.0
2006-07-24 15:00:00,54.7,54.7,54.53,54.6,33800.0,54.7,54.7,54.53,54.6,33800.0
2006-07-24 15:30:00,54.59,54.6,54.26,54.27,68000.0,54.59,54.6,54.26,54.27,68000.0
2006-07-25 09:30:00,54.02,54.26,53.29,53.76,53200.0,54.02,54.26,53.29,53.76,53200.0
2006-07-25 10:00:00,53.75,54.02,53.71,53.88,53000.0,53.75,54.02,53.71,53.88,53000.0
2006-07-25 10:30:00,53.88,53.88,52.84,53.27,53300.0,53.88,53.88,52.84,53.27,53300.0
2006-07-25 11:00:00,53.27,53.5,53.06,53.45,35700.0,53.27,53.5,53.06,53.45,35700.0
2006-07-25 11:30:00,53.57,53.57,53.05,53.34,12500.0,53.57,53.57,53.05,53.34,12500.0
2006-07-25 12:00:00,53.27,53.27,53.0,53.2,12300.0,53.27,53.27,53.0,53.2,12300.0
2006-07-25 12:30:00,53.19,53.35,53.14,53.35,6900.0,53.19,53.35,53.14,53.35,6900.0
2006-07-25 13:00:00,53.39,53.39,53.12,53.3,13400.0,53.39,53.39,53.12,53.3,13400.0
2006-07-25 13:30:00,53.3,53.67,53.26,53.49,37800.0,53.3,53.67,53.26,53.49,37800.0
2006-07-25 14:00:00,53.5,53.62,53.3,53.55,58100.0,53.5,53.62,53.3,53.55,58100.0
2006-07-25 14:30:00,53.55,53.92,53.48,53.83,77200.0,53.55,53.92,53.48,53.83,77200.0
2006-07-25 15:00:00,53.95,54.7,53.66,54.41,78700.0,53.95,54.7,53.66,54.41,78700.0
2006-07-25 15:30:00,54.45,54.68,54.25,54.64,37300.0,54.45,54.68,54.25,54.64,37300.0
2006-07-26 09:30:00,54.71,54.71,54.0,54.11,12400.0,54.71,54.71,54.0,54.11,12400.0
2006-07-26 10:00:00,54.07,54.08,53.19,53.49,49500.0,54.07,54.08,53.19,53.49,49500.0
2006-07-26 10:30:00,53.48,53.79,53.25,53.76,32000.0,53.48,53.79,53.25,53.76,32000.0
2006-07-26 11:00:00,53.8,54.1,53.64,53.75,15200.0,53.8,54.1,53.64,53.75,15200.0
2006-07-26 11:30:00,53.75,53.78,53.4,53.52,57800.0,53.75,53.78,53.4,53.52,57800.0
2006-07-26 12:00:00,53.45,53.63,53.41,53.43,69100.0,53.45,53.63,53.41,53.43,69100.0
2006-07-26 12:30:00,53.43,53.48,53.25,53.48,34200.0,53.43,53.48,53.25,53.48,34200.0
2006-07-26 13:00:00,53.48,53.5,53.25,53.27,31200.0,53.48,53.5,53.25,53.27,31200.0
2006-07-26 13:30:00,53.28,53.53,53.28,53.44,18600.0,53.28,53.53,53.28,53.44,18600.0
2006-07-26 14:00:00,53.41,53.75,53.3,53.48,52100.0,53.41,53.75,53.3,53.48,52100.0
2006-07-26 14:30:00,53.53,53.75,53.5,53.72,29600.0,53.53,53.75,53.5,53.72,29600.0
2006-07-26 15:00:00,53.74,53.74,53.24,53.25,34800.0,53.74,53.74,53.24,53.25,34800.0
2006-07-26 15:30:00,53.35,53.45,52.4,52.51,108500.0,53.35,53.45,52.4,52.51,108500.0
2006-07-27 09:30:00,54.95,56.0,54.62,55.26,250100.0,54.95,56.0,54.62,55.26,250100.0
2006-07-27 10:00:00,55.22,55.4,54.11,54.34,113400.0,55.22,55.4,54.11,54.34,113400.0
2006-07-27 10:30:00,54.4,54.9,53.5,53.64,80700.0,54.4,54.9,53.5,53.64,80700.0
2006-07-27 11:00:00,53.64,53.89,53.21,53.65,68600.0,53.64,53.89,53.21,53.65,68600.0
2006-07-27 11:30:00,53.69,53.76,53.63,53.7,24000.0,53.69,53.76,53.63,53.7,24000.0
2006-07-27 12:00:00,53.65,53.83,53.64,53.77,23900.0,53.65,53.83,53.64,53.77,23900.0
2006-07-27 12:30:00,53.77,53.8,53.62,53.74,13500.0,53.77,53.8,53.62,53.74,13500.0
2006-07-27 13:00:00,53.73,53.73,53.04,53.04,27500.0,53.73,53.73,53.04,53.04,27500.0
2006-07-27 13:30:00,53.01,53.11,51.56,51.69,76400.0,53.01,53.11,51.56,51.69,76400.0
2006-07-27 14:00:00,51.69,51.7,51.3,51.4,65200.0,51.69,51.7,51.3,51.4,65200.0
2006-07-27 14:30:00,51.4,51.61,51.08,51.27,56200.0,51.4,51.61,51.08,51.27,56200.0
2006-07-27 15:00:00,51.27,51.27,50.64,50.7,110700.0,51.27,51.27,50.64,50.7,110700.0
2006-07-27 15:30:00,50.71,50.98,50.09,50.14,173500.0,50.71,50.98,50.09,50.14,173500.0
2006-07-28 09:30:00,50.55,51.42,50.07,50.89,51800.0,50.55,51.42,50.07,50.89,51800.0
2006-07-28 10:00:00,50.93,51.29,50.73,51.18,43100.0,50.93,51.29,50.73,51.18,43100.0
2006-07-28 10:30:00,51.19,51.57,51.09,51.32,51700.0,51.19,51.57,51.09,51.32,51700.0
2006-07-28 11:00:00,51.32,51.65,51.31,51.45,31200.0,51.32,51.65,51.31,51.45,31200.0
2006-07-28 11:30:00,51.48,51.51,51.08,51.19,34800.0,51.48,51.51,51.08,51.19,34800.0
2006-07-28 12:00:00,51.17,51.45,51.07,51.32,36100.0,51.17,51.45,51.07,51.32,36100.0
2006-07-28 12:30:00,51.39,51.39,51.16,51.21,27600.0,51.39,51.39,51.16,51.21,27600.0
2006-07-28 13:00:00,51.16,51.49,51.11,51.35,37100.0,51.16,51.49,51.11,51.35,37100.0
2006-07-28 13:30:00,51.37,51.53,51.28,51.49,131800.0,51.37,51.53,51.28,51.49,131800.0
2006-07-28 14:00:00,51.5,51.59,51.44,51.52,96800.0,51.5,51.59,51.44,51.52,96800.0
2006-07-28 14:30:00,51.53,51.59,51.44,51.49,31200.0,51.53,51.59,51.44,51.49,31200.0
2006-07-28 15:00:00,51.49,51.49,51.27,51.38,34800.0,51.49,51.49,51.27,51.38,34800.0
2006-07-28 15:30:00,51.4,51.57,51.39,51.52,47100.0,51.4,51.57,51.39,51.52,47100.0
2006-07-31 09:30:00,48.01,48.23,47.15,47.74,342800.0,48.01,48.23,47.15,47.74,342800.0
2006-07-31 10:00:00,47.74,48.0,46.9,47.63,307700.0,47.74,48.0,46.9,47.63,307700.0
2006-07-31 10:30:00,47.62,47.62,47.38,47.62,103300.0,47.62,47.62,47.38,47.62,103300.0
2006-07-31 11:00:00,47.62,48.12,47.59,47.91,238700.0,47.62,48.12,47.59,47.91,238700.0
2006-07-31 11:30:00,47.92,47.95,47.78,47.88,152500.0,47.92,47.95,47.78,47.88,152500.0
2006-07-31 12:00:00,47.87,47.89,47.26,47.43,77100.0,47.87,47.89,47.26,47.43,77100.0
2006-07-31 12:30:00,47.41,47.43,47.3,47.4,65200.0,47.41,47.43,47.3,47.4,65200.0
2006-07-31 13:00:00,47.41,47.42,47.14,47.17,52200.0,47.41,47.42,47.14,47.17,52200.0
2006-07-31 13:30:00,47.17,47.46,47.16,47.3,76200.0,47.17,47.46,47.16,47.3,76200.0
2006-07-31 14:00:00,47.3,47.31,46.81,47.21,142300.0,47.3,47.31,46.81,47.21,142300.0
2006-07-31 14:30:00,47.21,47.31,47.0,47.23,191200.0,47.21,47.31,47.0,47.23,191200.0
2006-07-31 15:00:00,47.22,47.23,46.7,46.84,275200.0,47.22,47.23,46.7,46.84,275200.0
2006-07-31 15:30:00,46.84,47.03,46.48,46.49,467900.0,46.84,47.03,46.48,46.49,467900.0
2006-08-01 09:30:00,46.36,46.38,46.06,46.29,267300.0,46.36,46.38,46.06,46.29,267300.0
2006-08-01 10:00:00,46.28,46.3,45.59,45.94,450200.0,46.28,46.3,45.59,45.94,450200.0
2006-08-01 10:30:00,45.94,46.09,45.87,45.94,136300.0,45.94,46.09,45.87,45.94,136300.0
2006-08-01 11:00:00,45.97,46.09,45.83,45.95,61600.0,45.97,46.09,45.83,45.95,61600.0
2006-08-01 11:30:00,45.94,46.05,45.68,45.7,60200.0,45.94,46.05,45.68,45.7,60200.0
2006-08-01 12:00:00,45.75,45.83,45.61,45.68,38500.0,45.75,45.83,45.61,45.68,38500.0
2006-08-01 12:30:00,45.65,45.78,45.46,45.62,130200.0,45.65,45.78,45.46,45.62,130200.0
2006-08-01 13:00:00,45.62,45.71,45.42,45.61,129600.0,45.62,45.71,45.42,45.61,129600.0
2006-08-01 13:30:00,45.62,45.64,45.28,45.33,97600.0,45.62,45.64,45.28,45.33,97600.0
2006-08-01 14:00:00,45.36,45.43,44.76,44.86,240200.0,45.36,45.43,44.76,44.86,240200.0
2006-08-01 14:30:00,44.83,45.1,44.8,44.98,130100.0,44.83,45.1,44.8,44.98,130100.0
2006-08-01 15:00:00,44.98,44.99,44.78,44.8,95000.0,44.98,44.99,44.78,44.8,95000.0
2006-08-01 15:30:00,44.8,45.25,44.8,45.0,157600.0,44.8,45.25,44.8,45.0,157600.0
2006-08-02 09:30:00,45.05,45.87,45.05,45.5,158900.0,45.05,45.87,45.05,45.5,158900.0
2006-08-02 10:00:00,45.5,45.82,45.38,45.6,208600.0,45.5,45.82,45.38,45.6,208600.0
2006-08-02 10:30:00,45.59,45.68,45.55,45.64,232000.0,45.59,45.68,45.55,45.64,232000.0
2006-08-02 11:00:00,45.64,45.67,45.57,45.63,59500.0,45.64,45.67,45.57,45.63,59500.0
2006-08-02 11:30:00,45.63,45.7,45.61,45.7,232400.0,45.63,45.7,45.61,45.7,232400.0
2006-08-02 12:00:00,45.7,45.72,45.59,45.7,158300.0,45.7,45.72,45.59,45.7,158300.0
2006-08-02 12:30:00,45.7,45.79,45.67,45.74,60800.0,45.7,45.79,45.67,45.74,60800.0
2006-08-02 13:00:00,45.75,45.94,45.7,45.7,79700.0,45.75,45.94,45.7,45.7,79700.0
2006-08-02 13:30:00,45.7,46.19,45.7,46.13,71100.0,45.7,46.19,45.7,46.13,71100.0
2006-08-02 14:00:00,46.11,46.34,45.92,46.03,80700.0,46.11,46.34,45.92,46.03,80700.0
2006-08-02 14:30:00,46.0,46.1,45.76,45.9,55000.0,46.0,46.1,45.76,45.9,55000.0
2006-08-02 15:00:00,45.9,46.02,45.72,46.02,71600.0,45.9,46.02,45.72,46.02,71600.0
2006-08-02 15:30:00,46.01,46.21,46.0,46.02,65600.0,46.01,46.21,46.0,46.02,65600.0
2006-08-03 09:30:00,45.18,45.7,44.77,45.7,220500.0,45.18,45.7,44.77,45.7,220500.0
2006-08-03 10:00:00,45.7,46.25,45.66,46.21,322400.0,45.7,46.25,45.66,46.21,322400.0
2006-08-03 10:30:00,46.22,46.81,46.2,46.75,353700.0,46.22,46.81,46.2,46.75,353700.0
2006-08-03 11:00:00,46.65,47.36,46.65,47.04,279500.0,46.65,47.36,46.65,47.04,279500.0
2006-08-03 11:30:00,47.02,47.23,46.8,47.14,194700.0,47.02,47.23,46.8,47.14,194700.0
2006-08-03 12:00:00,47.17,47.68,47.17,47.55,242100.0,47.17,47.68,47.17,47.55,242100.0
2006-08-03 12:30:00,47.55,47.75,47.47,47.6,210600.0,47.55,47.75,47.47,47.6,210600.0
2006-08-03 13:00:00,47.6,48.2,47.6,47.76,156500.0,47.6,48.2,47.6,47.76,156500.0
2006-08-03 13:30:00,47.79,48.29,47.59,48.02,85200.0,47.79,48.29,47.59,48.02,85200.0
2006-08-03 14:00:00,48.0,48.29,47.8,47.85,227700.0,48.0,48.29,47.8,47.85,227700.0
2006-08-03 14:30:00,47.85,48.3,47.85,48.3,482500.0,47.85,48.3,47.85,48.3,482500.0
2006-08-03 15:00:00,48.25,48.75,48.06,48.75,135600.0,48.25,48.75,48.06,48.75,135600.0
2006-08-03 15:30:00,48.72,49.03,48.43,48.97,450700.0,48.72,49.03,48.43,48.97,450700.0
2006-08-04 09:30:00,49.25,49.89,49.11,49.35,125200.0,49.25,49.89,49.11,49.35,125200.0
2006-08-04 10:00:00,49.36,49.45,49.21,49.3,141600.0,49.36,49.45,49.21,49.3,141600.0
2006-08-04 10:30:00,49.3,49.45,49.2,49.32,85600.0,49.3,49.45,49.2,49.32,85600.0
2006-08-04 11:00:00,49.33,49.5,48.96,49.45,64400.0,49.33,49.5,48.96,49.45,64400.0
2006-08-04 11:30:00,49.44,49.52,49.12,49.29,26100.0,49.44,49.52,49.12,49.29,26100.0
2006-08-04 12:00:00,49.27,49.43,49.05,49.12,37900.0,49.27,49.43,49.05,49.12,37900.0
2006-08-04 12:30:00,49.17,49.33,48.77,48.77,46200.0,49.17,49.33,48.77,48.77,46200.0
2006-08-04 13:00:00,48.84,48.88,48.34,48.6,32800.0,48.84,48.88,48.34,48.6,32800.0
2006-08-04 13:30:00,48.6,48.93,48.5,48.8,56900.0,48.6,48.93,48.5,48.8,56900.0
2006-08-04 14:00:00,48.84,48.99,48.31,48.37,44400.0,48.84,48.99,48.31,48.37,44400.0
2006-08-04 14:30:00,48.4,48.53,48.09,48.09,59000.0,48.4,48.53,48.09,48.09,59000.0
2006-08-04 15:00:00,48.15,48.77,48.0,48.58,81200.0,48.15,48.77,48.0,48.58,81200.0
2006-08-04 15:30:00,48.56,48.84,48.54,48.84,88800.0,48.56,48.84,48.54,48.84,88800.0
2006-08-07 09:30:00,48.66,48.71,48.2,48.71,74600.0,48.66,48.71,48.2,48.71,74600.0
2006-08-07 10:00:00,48.64,48.99,48.55,48.83,30000.0,48.64,48.99,48.55,48.83,30000.0
2006-08-07 10:30:00,48.83,48.86,48.13,48.24,24400.0,48.83,48.86,48.13,48.24,24400.0
2006-08-07 11:00:00,48.22,48.37,48.0,48.2,19400.0,48.22,48.37,48.0,48.2,19400.0
2006-08-07 11:30:00,48.2,48.57,48.16,48.54,13100.0,48.2,48.57,48.16,48.54,13100.0
2006-08-07 12:00:00,48.58,48.66,48.22,48.46,21300.0,48.58,48.66,48.22,48.46,21300.0
2006-08-07 12:30:00,48.48,48.65,48.26,48.44,59400.0,48.48,48.65,48.26,48.44,59400.0
2006-08-07 13:00:00,48.49,48.5,48.27,48.47,40700.0,48.49,48.5,48.27,48.47,40700.0
2006-08-07 13:30:00,48.47,48.51,48.19,48.23,44900.0,48.47,48.51,48.19,48.23,44900.0
2006-08-07 14:00:00,48.14,48.44,48.04,48.17,20100.0,48.14,48.44,48.04,48.17,20100.0
2006-08-07 14:30:00,48.17,48.22,48.02,48.17,17300.0,48.17,48.22,48.02,48.17,17300.0
2006-08-07 15:00:00,48.19,48.57,48.13,48.56,52400.0,48.19,48.57,48.13,48.56,52400.0
2006-08-07 15:30:00,48.56,48.72,48.42,48.45,96500.0,48.56,48.72,48.42,48.45,96500.0
2006-08-08 09:30:00,48.84,49.0,48.25,48.58,43200.0,48.84,49.0,48.25,48.58,43200.0
2006-08-08 10:00:00,48.57,48.7,48.22,48.46,34000.0,48.57,48.7,48.22,48.46,34000.0
2006-08-08 10:30:00,48.42,48.5,48.24,48.24,63900.0,48.42,48.5,48.24,48.24,63900.0
2006-08-08 11:00:00,48.24,48.74,48.21,48.74,68000.0,48.24,48.74,48.21,48.74,68000.0
2006-08-08 11:30:00,48.69,48.77,48.66,48.75,18700.0,48.69,48.77,48.66,48.75,18700.0
2006-08-08 12:00:00,48.73,48.79,48.58,48.77,11600.0,48.73,48.79,48.58,48.77,11600.0
2006-08-08 12:30:00,48.75,48.77,48.65,48.65,37700.0,48.75,48.77,48.65,48.65,37700.0
2006-08-08 13:00:00,48.69,48.79,48.5,48.77,23300.0,48.69,48.79,48.5,48.77,23300.0
2006-08-08 13:30:00,48.72,48.74,48.7,48.7,35100.0,48.72,48.74,48.7,48.7,35100.0
2006-08-08 14:00:00,48.71,48.9,48.0,48.07,51600.0,48.71,48.9,48.0,48.07,51600.0
2006-08-08 14:30:00,48.12,48.79,48.1,48.46,45800.0,48.12,48.79,48.1,48.46,45800.0
2006-08-08 15:00:00,48.46,48.67,48.04,48.05,34400.0,48.46,48.67,48.04,48.05,34400.0
2006-08-08 15:30:00,48.01,48.22,47.95,48.12,91500.0,48.01,48.22,47.95,48.12,91500.0
2006-08-09 09:30:00,48.76,49.63,48.76,48.89,30600.0,48.76,49.63,48.76,48.89,30600.0
2006-08-09 10:00:00,48.85,48.85,48.31,48.7,15700.0,48.85,48.85,48.31,48.7,15700.0
2006-08-09 10:30:00,48.62,48.78,48.24,48.56,57400.0,48.62,48.78,48.24,48.56,57400.0
2006-08-09 11:00:00,48.59,49.1,48.59,49.01,59100.0,48.59,49.1,48.59,49.01,59100.0
2006-08-09 11:30:00,49.0,49.19,48.87,49.1,31200.0,49.0,49.19,48.87,49.1,31200.0
2006-08-09 12:00:00,49.12,49.14,48.83,49.01,13600.0,49.12,49.14,48.83,49.01,13600.0
2006-08-09 12:30:00,49.04,49.07,48.86,48.97,15900.0,49.04,49.07,48.86,48.97,15900.0
2006-08-09 13:00:00,48.93,49.05,48.5,48.5,21200.0,48.93,49.05,48.5,48.5,21200.0
2006-08-09 13:30:00,48.42,48.44,48.27,48.33,27100.0,48.42,48.44,48.27,48.33,27100.0
2006-08-09 14:00:00,48.32,48.56,48.32,48.47,16300.0,48.32,48.56,48.32,48.47,16300.0
2006-08-09 14:30:00,48.5,48.53,48.25,48.27,42200.0,48.5,48.53,48.25,48.27,42200.0
2006-08-09 15:00:00,48.27,48.51,48.08,48.18,76600.0,48.27,48.51,48.08,48.18,76600.0
2006-08-09 15:30:00,48.18,48.56,48.09,48.28,71100.0,48.18,48.56,48.09,48.28,71100.0
2006-08-10 09:30:00,48.03,48.55,47.8,48.37,41800.0,48.03,48.55,47.8,48.37,41800.0
2006-08-10 10:00:00,48.4,48.4,48.01,48.1,58500.0,48.4,48.4,48.01,48.1,58500.0
2006-08-10 10:30:00,48.1,48.29,48.09,48.19,29000.0,48.1,48.29,48.09,48.19,29000.0
2006-08-10 11:00:00,48.17,48.39,48.1,48.15,37400.0,48.17,48.39,48.1,48.15,37400.0
2006-08-10 11:30:00,48.14,48.27,48.06,48.27,12400.0,48.14,48.27,48.06,48.27,12400.0
2006-08-10 12:00:00,48.29,48.29,48.1,48.14,13200.0,48.29,48.29,48.1,48.14,13200.0
2006-08-10 12:30:00,48.14,48.29,48.1,48.17,6500.0,48.14,48.29,48.1,48.17,6500.0
2006-08-10 13:00:00,48.18,48.18,48.08,48.17,6400.0,48.18,48.18,48.08,48.17,6400.0
2006-08-10 13:30:00,48.1,48.34,48.1,48.19,20100.0,48.1,48.34,48.1,48.19,20100.0
2006-08-10 14:00:00,48.2,48.59,48.2,48.5,21000.0,48.2,48.59,48.2,48.5,21000.0
2006-08-10 14:30:00,48.55,48.55,48.32,48.44,12000.0,48.55,48.55,48.32,48.44,12000.0
2006-08-10 15:00:00,48.41,48.76,48.38,48.43,27500.0,48.41,48.76,48.38,48.43,27500.0
2006-08-10 15:30:00,48.41,48.75,48.41,48.51,51000.0,48.41,48.75,48.41,48.51,51000.0
2006-08-11 09:30:00,48.6,48.6,48.04,48.18,28000.0,48.6,48.6,48.04,48.18,28000.0
2006-08-11 10:00:00,48.13,48.28,48.03,48.17,20900.0,48.13,48.28,48.03,48.17,20900.0
2006-08-11 10:30:00,48.15,48.38,48.1,48.38,24100.0,48.15,48.38,48.1,48.38,24100.0
2006-08-11 11:00:00,48.34,48.48,48.21,48.38,94200.0,48.34,48.48,48.21,48.38,94200.0
2006-08-11 11:30:00,48.39,48.59,48.23,48.37,14500.0,48.39,48.59,48.23,48.37,14500.0
2006-08-11 12:00:00,48.35,48.36,48.16,48.27,13500.0,48.35,48.36,48.16,48.27,13500.0
2006-08-11 12:30:00,48.4,48.45,48.25,48.34,7400.0,48.4,48.45,48.25,48.34,7400.0
2006-08-11 13:00:00,48.35,48.35,48.12,48.15,23300.0,48.35,48.35,48.12,48.15,23300.0
2006-08-11 13:30:00,48.12,48.16,47.91,47.98,41500.0,48.12,48.16,47.91,47.98,41500.0
2006-08-11 14:00:00,47.98,48.06,47.87,47.94,13100.0,47.98,48.06,47.87,47.94,13100.0
2006-08-11 14:30:00,47.94,48.25,47.9,47.95,20200.0,47.94,48.25,47.9,47.95,20200.0
2006-08-11 15:00:00,47.95,48.18,47.67,48.14,32800.0,47.95,48.18,47.67,48.14,32800.0
2006-08-11 15:30:00,48.15,48.3,47.96,48.04,47900.0,48.15,48.3,47.96,48.04,47900.0
2006-08-14 09:30:00,48.56,49.27,48.49,48.71,170900.0,48.56,49.27,48.49,48.71,170900.0
2006-08-14 10:00:00,48.77,49.01,48.75,48.76,51700.0,48.77,49.01,48.75,48.76,51700.0
2006-08-14 10:30:00,48.77,49.06,48.76,49.06,43300.0,48.77,49.06,48.76,49.06,43300.0
2006-08-14 11:00:00,48.98,49.68,48.98,49.64,41000.0,48.98,49.68,48.98,49.64,41000.0
2006-08-14 11:30:00,49.58,49.76,49.35,49.74,32100.0,49.58,49.76,49.35,49.74,32100.0
2006-08-14 12:00:00,49.78,49.9,49.69,49.83,24400.0,49.78,49.9,49.69,49.83,24400.0
2006-08-14 12:30:00,49.82,49.91,49.8,49.85,8900.0,49.82,49.91,49.8,49.85,8900.0
2006-08-14 13:00:00,49.85,49.85,49.4,49.45,15000.0,49.85,49.85,49.4,49.45,15000.0
2006-08-14 13:30:00,49.41,49.78,49.41,49.46,16600.0,49.41,49.78,49.41,49.46,16600.0
2006-08-14 14:00:00,49.46,49.51,49.02,49.29,20700.0,49.46,49.51,49.02,49.29,20700.0
2006-08-14 14:30:00,49.29,49.34,49.05,49.05,18900.0,49.29,49.34,49.05,49.05,18900.0
2006-08-14 15:00:00,49.04,49.05,48.89,48.94,35400.0,49.04,49.05,48.89,48.94,35400.0
2006-08-14 15:30:00,48.94,49.13,48.9,49.07,62500.0,48.94,49.13,48.9,49.07,62500.0
2006-08-15 09:30:00,49.74,49.74,48.96,49.25,61900.0,49.74,49.74,48.96,49.25,61900.0
2006-08-15 10:00:00,49.25,49.5,48.94,48.96,36400.0,49.25,49.5,48.94,48.96,36400.0
2006-08-15 10:30:00,49.04,49.4,49.0,49.4,36500.0,49.04,49.4,49.0,49.4,36500.0
2006-08-15 11:00:00,49.4,49.4,49.13,49.2,23100.0,49.4,49.4,49.13,49.2,23100.0
2006-08-15 11:30:00,49.23,49.25,49.0,49.0,25200.0,49.23,49.25,49.0,49.0,25200.0
2006-08-15 12:00:00,49.03,49.08,48.86,48.91,18000.0,49.03,49.08,48.86,48.91,18000.0
2006-08-15 12:30:00,48.9,48.97,48.86,48.9,22300.0,48.9,48.97,48.86,48.9,22300.0
2006-08-15 13:00:00,48.9,49.0,48.66,48.97,23900.0,48.9,49.0,48.66,48.97,23900.0
2006-08-15 13:30:00,48.94,49.16,48.93,49.15,28800.0,48.94,49.16,48.93,49.15,28800.0
2006-08-15 14:00:00,49.14,49.43,49.1,49.26,42400.0,49.14,49.43,49.1,49.26,42400.0
2006-08-15 14:30:00,49.25,49.58,49.19,49.41,65600.0,49.25,49.58,49.19,49.41,65600.0
2006-08-15 15:00:00,49.5,49.55,49.43,49.51,40700.0,49.5,49.55,49.43,49.51,40700.0
2006-08-15 15:30:00,49.52,49.82,49.45,49.77,62500.0,49.52,49.82,49.45,49.77,62500.0
2006-08-16 09:30:00,49.89,50.19,49.85,50.1,48900.0,49.89,50.19,49.85,50.1,48900.0
2006-08-16 10:00:00,50.1,50.1,50.0,50.03,50200.0,50.1,50.1,50.0,50.03,50200.0
2006-08-16 10:30:00,50.05,50.33,50.01,50.3,62400.0,50.05,50.33,50.01,50.3,62400.0
2006-08-16 11:00:00,50.3,50.67,50.24,50.5,198900.0,50.3,50.67,50.24,50.5,198900.0
2006-08-16 11:30:00,50.54,50.74,50.5,50.54,21400.0,50.54,50.74,50.5,50.54,21400.0
2006-08-16 12:00:00,50.57,50.94,50.54,50.81,112800.0,50.57,50.94,50.54,50.81,112800.0
2006-08-16 12:30:00,50.86,51.62,50.86,51.25,97400.0,50.86,51.62,50.86,51.25,97400.0
2006-08-16 13:00:00,51.25,51.69,51.13,51.53,43400.0,51.25,51.69,51.13,51.53,43400.0
2006-08-16 13:30:00,51.51,51.68,51.33,51.59,35700.0,51.51,51.68,51.33,51.59,35700.0
2006-08-16 14:00:00,51.59,51.94,51.54,51.76,34300.0,51.59,51.94,51.54,51.76,34300.0
2006-08-16 14:30:00,51.78,52.39,51.64,51.68,135200.0,51.78,52.39,51.64,51.68,135200.0
2006-08-16 15:00:00,51.68,51.93,51.5,51.85,194200.0,51.68,51.93,51.5,51.85,194200.0
2006-08-16 15:30:00,51.83,51.88,51.64,51.88,75400.0,51.83,51.88,51.64,51.88,75400.0
2006-08-17 09:30:00,51.8,52.12,51.31,51.7,49700.0,51.8,52.12,51.31,51.7,49700.0
2006-08-17 10:00:00,51.7,52.18,51.67,52.01,16500.0,51.7,52.18,51.67,52.01,16500.0
2006-08-17 10:30:00,52.0,52.12,51.95,52.1,28600.0,52.0,52.12,51.95,52.1,28600.0
2006-08-17 11:00:00,52.14,52.46,52.09,52.4,50300.0,52.14,52.46,52.09,52.4,50300.0
2006-08-17 11:30:00,52.42,53.0,52.42,52.77,55100.0,52.42,53.0,52.42,52.77,55100.0
2006-08-17 12:00:00,52.77,53.07,52.7,53.04,41100.0,52.77,53.07,52.7,53.04,41100.0
2006-08-17 12:30:00,52.98,53.33,52.98,53.28,59100.0,52.98,53.33,52.98,53.28,59100.0
2006-08-17 13:00:00,53.32,53.58,53.17,53.34,47600.0,53.32,53.58,53.17,53.34,47600.0
2006-08-17 13:30:00,53.3,53.3,52.14,52.45,50100.0,53.3,53.3,52.14,52.45,50100.0
2006-08-17 14:00:00,52.45,52.61,52.34,52.41,29600.0,52.45,52.61,52.34,52.41,29600.0
2006-08-17 14:30:00,52.4,52.74,52.29,52.55,15100.0,52.4,52.74,52.29,52.55,15100.0
2006-08-17 15:00:00,52.58,52.61,52.45,52.45,22600.0,52.58,52.61,52.45,52.45,22600.0
2006-08-17 15:30:00,52.45,52.8,52.45,52.75,105200.0,52.45,52.8,52.45,52.75,105200.0
2006-08-18 09:30:00,52.99,52.99,51.78,51.86,52000.0,52.99,52.99,51.78,51.86,52000.0
2006-08-18 10:00:00,51.79,52.18,51.78,51.87,18800.0,51.79,52.18,51.78,51.87,18800.0
2006-08-18 10:30:00,51.82,51.89,51.6,51.6,49500.0,51.82,51.89,51.6,51.6,49500.0
2006-08-18 11:00:00,51.61,51.75,51.41,51.42,60900.0,51.61,51.75,51.41,51.42,60900.0
2006-08-18 11:30:00,51.42,51.69,51.42,51.59,24300.0,51.42,51.69,51.42,51.59,24300.0
2006-08-18 12:00:00,51.6,51.85,51.5,51.8,18600.0,51.6,51.85,51.5,51.8,18600.0
2006-08-18 12:30:00,51.82,51.87,51.43,51.59,54300.0,51.82,51.87,51.43,51.59,54300.0
2006-08-18 13:00:00,51.66,51.67,51.5,51.55,9500.0,51.66,51.67,51.5,51.55,9500.0
2006-08-18 13:30:00,51.6,51.66,51.2,51.43,34400.0,51.6,51.66,51.2,51.43,34400.0
2006-08-18 14:00:00,51.4,51.6,51.35,51.43,14900.0,51.4,51.6,51.35,51.43,14900.0
2006-08-18 14:30:00,51.44,51.57,51.43,51.46,35800.0,51.44,51.57,51.43,51.46,35800.0
2006-08-18 15:00:00,51.48,51.5,51.37,51.45,57500.0,51.48,51.5,51.37,51.45,57500.0
2006-08-18 15:30:00,51.45,51.51,51.38,51.51,99700.0,51.45,51.51,51.38,51.51,99700.0
2006-08-21 09:30:00,51.44,52.08,51.44,51.75,36200.0,51.44,52.08,51.44,51.75,36200.0
2006-08-21 10:00:00,51.78,52.21,51.67,52.06,53300.0,51.78,52.21,51.67,52.06,53300.0
2006-08-21 10:30:00,52.13,52.13,51.9,52.0,68000.0,52.13,52.13,51.9,52.0,68000.0
2006-08-21 11:00:00,52.0,52.06,51.9,51.95,24100.0,52.0,52.06,51.9,51.95,24100.0
2006-08-21 11:30:00,51.93,52.04,51.75,51.76,12500.0,51.93,52.04,51.75,51.76,12500.0
2006-08-21 12:00:00,51.76,51.94,51.7,51.93,9000.0,51.76,51.94,51.7,51.93,9000.0
2006-08-21 12:30:00,51.89,51.94,51.89,51.92,9600.0,51.89,51.94,51.89,51.92,9600.0
2006-08-21 13:00:00,51.92,51.95,51.83,51.95,9900.0,51.92,51.95,51.83,51.95,9900.0
2006-08-21 13:30:00,51.95,52.09,51.87,52.09,7400.0,51.95,52.09,51.87,52.09,7400.0
2006-08-21 14:00:00,52.01,52.02,51.85,51.98,10200.0,52.01,52.02,51.85,51.98,10200.0
2006-08-21 14:30:00,51.97,52.02,51.8,52.01,13700.0,51.97,52.02,51.8,52.01,13700.0
2006-08-21 15:00:00,52.02,52.21,51.93,52.03,20400.0,52.02,52.21,51.93,52.03,20400.0
2006-08-21 15:30:00,52.02,52.26,51.93,52.05,66100.0,52.02,52.26,51.93,52.05,66100.0
2006-08-22 09:30:00,52.1,52.25,51.89,52.0,51500.0,52.1,52.25,51.89,52.0,51500.0
2006-08-22 10:00:00,51.99,52.1,51.92,52.04,27100.0,51.99,52.1,51.92,52.04,27100.0
2006-08-22 10:30:00,52.0,52.07,51.9,52.0,66400.0,52.0,52.07,51.9,52.0,66400.0
2006-08-22 11:00:00,52.0,52.1,51.99,52.09,12900.0,52.0,52.1,51.99,52.09,12900.0
2006-08-22 11:30:00,52.08,52.3,52.08,52.3,14300.0,52.08,52.3,52.08,52.3,14300.0
2006-08-22 12:00:00,52.37,52.45,52.21,52.24,10600.0,52.37,52.45,52.21,52.24,10600.0
2006-08-22 12:30:00,52.22,52.58,52.21,52.39,15500.0,52.22,52.58,52.21,52.39,15500.0
2006-08-22 13:00:00,52.35,52.39,52.1,52.11,15900.0,52.35,52.39,52.1,52.11,15900.0
2006-08-22 13:30:00,52.11,52.22,52.02,52.22,17500.0,52.11,52.22,52.02,52.22,17500.0
2006-08-22 14:00:00,52.14,52.22,52.01,52.18,13400.0,52.14,52.22,52.01,52.18,13400.0
2006-08-22 14:30:00,52.2,52.3,52.07,52.26,8500.0,52.2,52.3,52.07,52.26,8500.0
2006-08-22 15:00:00,52.29,52.46,52.28,52.4,21000.0,52.29,52.46,52.28,52.4,21000.0
2006-08-22 15:30:00,52.4,52.56,52.36,52.51,46100.0,52.4,52.56,52.36,52.51,46100.0
2006-08-23 09:30:00,52.18,52.25,51.5,52.08,256200.0,52.18,52.25,51.5,52.08,256200.0
2006-08-23 10:00:00,52.03,52.14,51.99,52.14,71200.0,52.03,52.14,51.99,52.14,71200.0
2006-08-23 10:30:00,52.13,52.66,52.05,52.12,45900.0,52.13,52.66,52.05,52.12,45900.0
2006-08-23 11:00:00,52.14,52.28,51.99,52.1,34400.0,52.14,52.28,51.99,52.1,34400.0
2006-08-23 11:30:00,52.07,52.38,52.0,52.22,15800.0,52.07,52.38,52.0,52.22,15800.0
2006-08-23 12:00:00,52.2,52.42,52.15,52.3,42800.0,52.2,52.42,52.15,52.3,42800.0
2006-08-23 12:30:00,52.3,52.38,52.23,52.24,17200.0,52.3,52.38,52.23,52.24,17200.0
2006-08-23 13:00:00,52.24,52.53,52.19,52.52,27700.0,52.24,52.53,52.19,52.52,27700.0
2006-08-23 13:30:00,52.47,52.47,52.28,52.3,50900.0,52.47,52.47,52.28,52.3,50900.0
2006-08-23 14:00:00,52.31,52.46,52.28,52.35,60200.0,52.31,52.46,52.28,52.35,60200.0
2006-08-23 14:30:00,52.36,52.68,52.3,52.5,41400.0,52.36,52.68,52.3,52.5,41400.0
2006-08-23 15:00:00,52.52,52.7,52.41,52.51,77300.0,52.52,52.7,52.41,52.51,77300.0
2006-08-23 15:30:00,52.51,52.51,52.13,52.32,110000.0,52.51,52.51,52.13,52.32,110000.0
2006-08-24 09:30:00,52.78,53.02,52.68,52.8,40500.0,52.78,53.02,52.68,52.8,40500.0
2006-08-24 10:00:00,52.69,53.0,52.3,52.3,60900.0,52.69,53.0,52.3,52.3,60900.0
2006-08-24 10:30:00,52.27,52.55,52.01,52.34,42200.0,52.27,52.55,52.01,52.34,42200.0
2006-08-24 11:00:00,52.38,52.38,52.18,52.22,26500.0,52.38,52.38,52.18,52.22,26500.0
2006-08-24 11:30:00,52.25,52.26,52.03,52.08,35300.0,52.25,52.26,52.03,52.08,35300.0
2006-08-24 12:00:00,52.07,52.27,52.06,52.23,17600.0,52.07,52.27,52.06,52.23,17600.0
2006-08-24 12:30:00,52.24,52.59,52.15,52.53,49300.0,52.24,52.59,52.15,52.53,49300.0
2006-08-24 13:00:00,52.53,52.8,52.44,52.7,16600.0,52.53,52.8,52.44,52.7,16600.0
2006-08-24 13:30:00,52.76,52.76,52.34,52.49,44600.0,52.76,52.76,52.34,52.49,44600.0
2006-08-24 14:00:00,52.49,52.75,52.49,52.59,18600.0,52.49,52.75,52.49,52.59,18600.0
2006-08-24 14:30:00,52.57,52.72,52.46,52.71,23100.0,52.57,52.72,52.46,52.71,23100.0
2006-08-24 15:00:00,52.71,52.8,52.4,52.44,28500.0,52.71,52.8,52.4,52.44,28500.0
2006-08-24 15:30:00,52.46,52.62,52.4,52.42,50100.0,52.46,52.62,52.4,52.42,50100.0
2006-08-25 09:30:00,52.68,53.05,52.21,52.9,35500.0,52.68,53.05,52.21,52.9,35500.0
2006-08-25 10:00:00,52.97,53.0,52.35,52.38,37500.0,52.97,53.0,52.35,52.38,37500.0
2006-08-25 10:30:00,52.35,52.39,52.2,52.32,19900.0,52.35,52.39,52.2,52.32,19900.0
2006-08-25 11:00:00,52.3,52.49,52.17,52.28,11400.0,52.3,52.49,52.17,52.28,11400.0
2006-08-25 11:30:00,52.25,52.27,52.13,52.27,16000.0,52.25,52.27,52.13,52.27,16000.0
2006-08-25 12:00:00,52.29,52.36,52.05,52.35,9600.0,52.29,52.36,52.05,52.35,9600.0
2006-08-25 12:30:00,52.41,52.53,52.14,52.25,7500.0,52.41,52.53,52.14,52.25,7500.0
2006-08-25 13:00:00,52.22,52.35,52.15,52.19,12300.0,52.22,52.35,52.15,52.19,12300.0
2006-08-25 13:30:00,52.22,52.28,52.16,52.26,6900.0,52.22,52.28,52.16,52.26,6900.0
2006-08-25 14:00:00,52.26,52.29,52.16,52.29,11200.0,52.26,52.29,52.16,52.29,11200.0
2006-08-25 14:30:00,52.32,52.33,52.12,52.18,11600.0,52.32,52.33,52.12,52.18,11600.0
2006-08-25 15:00:00,52.18,52.26,52.1,52.22,30300.0,52.18,52.26,52.1,52.22,30300.0
2006-08-25 15:30:00,52.19,52.37,52.1,52.35,89200.0,52.19,52.37,52.1,52.35,89200.0
2006-08-28 09:30:00,52.5,52.69,52.35,52.41,12400.0,52.5,52.69,52.35,52.41,12400.0
2006-08-28 10:00:00,52.44,52.59,52.3,52.44,18900.0,52.44,52.59,52.3,52.44,18900.0
2006-08-28 10:30:00,52.52,52.71,52.41,52.48,9000.0,52.52,52.71,52.41,52.48,9000.0
2006-08-28 11:00:00,52.51,52.61,52.4,52.5,5300.0,52.51,52.61,52.4,52.5,5300.0
2006-08-28 11:30:00,52.47,52.62,52.44,52.57,10500.0,52.47,52.62,52.44,52.57,10500.0
2006-08-28 12:00:00,52.57,52.67,52.43,52.45,8400.0,52.57,52.67,52.43,52.45,8400.0
2006-08-28 12:30:00,52.45,52.57,52.44,52.5,4800.0,52.45,52.57,52.44,52.5,4800.0
2006-08-28 13:00:00,52.47,52.49,52.4,52.42,12400.0,52.47,52.49,52.4,52.42,12400.0
2006-08-28 13:30:00,52.4,52.61,52.37,52.52,11300.0,52.4,52.61,52.37,52.52,11300.0
2006-08-28 14:00:00,52.64,52.69,52.37,52.45,9300.0,52.64,52.69,52.37,52.45,9300.0
2006-08-28 14:30:00,52.45,52.49,52.39,52.48,10100.0,52.45,52.49,52.39,52.48,10100.0
2006-08-28 15:00:00,52.48,52.5,52.4,52.46,13000.0,52.48,52.5,52.4,52.46,13000.0
2006-08-28 15:30:00,52.47,52.52,52.29,52.35,57600.0,52.47,52.52,52.29,52.35,57600.0
2006-08-29 09:30:00,52.3,52.65,52.3,52.39,36800.0,52.3,52.65,52.3,52.39,36800.0
2006-08-29 10:00:00,52.38,52.4,51.97,51.98,73800.0,52.38,52.4,51.97,51.98,73800.0
2006-08-29 10:30:00,51.96,52.1,51.78,51.91,74200.0,51.96,52.1,51.78,51.91,74200.0
2006-08-29 11:00:00,51.94,52.1,51.71,51.9,84800.0,51.94,52.1,51.71,51.9,84800.0
2006-08-29 11:30:00,51.9,51.9,51.68,51.74,10000.0,51.9,51.9,51.68,51.74,10000.0
2006-08-29 12:00:00,51.74,51.9,51.71,51.81,16100.0,51.74,51.9,51.71,51.81,16100.0
2006-08-29 12:30:00,51.79,51.9,51.78,51.88,49100.0,51.79,51.9,51.78,51.88,49100.0
2006-08-29 13:00:00,51.86,51.9,51.82,51.89,19200.0,51.86,51.9,51.82,51.89,19200.0
2006-08-29 13:30:00,51.86,51.89,51.61,51.74,19500.0,51.86,51.89,51.61,51.74,19500.0
2006-08-29 14:00:00,51.73,52.18,51.6,51.94,55200.0,51.73,52.18,51.6,51.94,55200.0
2006-08-29 14:30:00,51.91,52.11,51.86,52.05,56200.0,51.91,52.11,51.86,52.05,56200.0
2006-08-29 15:00:00,52.09,52.15,51.66,51.96,79500.0,52.09,52.15,51.66,51.96,79500.0
2006-08-29 15:30:00,51.95,52.33,51.95,52.14,47500.0,51.95,52.33,51.95,52.14,47500.0
2006-08-30 09:30:00,52.45,52.51,51.38,51.7,47900.0,52.45,52.51,51.38,51.7,47900.0
2006-08-30 10:00:00,51.71,52.44,51.7,52.28,34300.0,51.71,52.44,51.7,52.28,34300.0
2006-08-30 10:30:00,52.32,52.78,52.12,52.72,63200.0,52.32,52.78,52.12,52.72,63200.0
2006-08-30 11:00:00,52.72,53.5,52.72,53.29,144300.0,52.72,53.5,52.72,53.29,144300.0
2006-08-30 11:30:00,53.29,53.68,53.27,53.35,38100.0,53.29,53.68,53.27,53.35,38100.0
2006-08-30 12:00:00,53.35,53.58,53.34,53.49,43300.0,53.35,53.58,53.34,53.49,43300.0
2006-08-30 12:30:00,53.44,53.95,53.38,53.88,33500.0,53.44,53.95,53.38,53.88,33500.0
2006-08-30 13:00:00,53.92,54.41,53.88,54.16,36200.0,53.92,54.41,53.88,54.16,36200.0
2006-08-30 13:30:00,54.16,54.41,54.16,54.27,18000.0,54.16,54.41,54.16,54.27,18000.0
2006-08-30 14:00:00,54.3,54.41,54.07,54.37,24700.0,54.3,54.41,54.07,54.37,24700.0
2006-08-30 14:30:00,54.38,54.46,54.08,54.4,58800.0,54.38,54.46,54.08,54.4,58800.0
2006-08-30 15:00:00,54.35,54.91,54.29,54.79,65700.0,54.35,54.91,54.29,54.79,65700.0
2006-08-30 15:30:00,54.72,54.86,54.43,54.74,170600.0,54.72,54.86,54.43,54.74,170600.0
2006-08-31 09:30:00,54.89,55.48,54.7,55.43,108300.0,54.89,55.48,54.7,55.43,108300.0
2006-08-31 10:00:00,55.43,58.14,55.37,57.8,196200.0,55.43,58.14,55.37,57.8,196200.0
2006-08-31 10:30:00,57.79,57.89,56.76,56.76,91900.0,57.79,57.89,56.76,56.76,91900.0
2006-08-31 11:00:00,56.78,56.95,55.99,56.08,55800.0,56.78,56.95,55.99,56.08,55800.0
2006-08-31 11:30:00,56.0,56.43,55.9,56.24,57000.0,56.0,56.43,55.9,56.24,57000.0
2006-08-31 12:00:00,56.27,56.34,55.91,56.06,15300.0,56.27,56.34,55.91,56.06,15300.0
2006-08-31 12:30:00,56.13,56.5,56.02,56.5,69400.0,56.13,56.5,56.02,56.5,69400.0
2006-08-31 13:00:00,56.46,56.46,56.03,56.39,12000.0,56.46,56.46,56.03,56.39,12000.0
2006-08-31 13:30:00,56.39,56.5,56.07,56.29,24600.0,56.39,56.5,56.07,56.29,24600.0
2006-08-31 14:00:00,56.3,56.33,56.12,56.33,13300.0,56.3,56.33,56.12,56.33,13300.0
2006-08-31 14:30:00,56.32,56.32,56.09,56.13,13100.0,56.32,56.32,56.09,56.13,13100.0
2006-08-31 15:00:00,56.13,56.33,56.04,56.17,23000.0,56.13,56.33,56.04,56.17,23000.0
2006-08-31 15:30:00,56.18,56.18,55.9,55.9,51400.0,56.18,56.18,55.9,55.9,51400.0
2006-09-01 09:30:00,56.46,56.49,55.64,55.93,42100.0,56.46,56.49,55.64,55.93,42100.0
2006-09-01 10:00:00,55.96,55.96,55.35,55.54,36800.0,55.96,55.96,55.35,55.54,36800.0
2006-09-01 10:30:00,55.54,55.57,55.42,55.51,17700.0,55.54,55.57,55.42,55.51,17700.0
2006-09-01 11:00:00,55.47,55.48,55.35,55.44,11100.0,55.47,55.48,55.35,55.44,11100.0
2006-09-01 11:30:00,55.45,55.69,55.35,55.69,15100.0,55.45,55.69,55.35,55.69,15100.0
2006-09-01 12:00:00,55.66,56.14,55.66,56.14,16200.0,55.66,56.14,55.66,56.14,16200.0
2006-09-01 12:30:00,56.08,56.15,55.98,56.06,33100.0,56.08,56.15,55.98,56.06,33100.0
2006-09-01 13:00:00,56.05,56.09,55.95,56.01,10700.0,56.05,56.09,55.95,56.01,10700.0
2006-09-01 13:30:00,56.02,56.02,55.82,56.0,10500.0,56.02,56.02,55.82,56.0,10500.0
2006-09-01 14:00:00,55.99,56.13,55.75,56.12,7900.0,55.99,56.13,55.75,56.12,7900.0
2006-09-01 14:30:00,56.08,56.08,55.78,55.87,7500.0,56.08,56.08,55.78,55.87,7500.0
2006-09-01 15:00:00,55.85,56.06,55.77,56.03,11200.0,55.85,56.06,55.77,56.03,11200.0
2006-09-01 15:30:00,56.02,56.05,55.95,56.0,60900.0,56.02,56.05,55.95,56.0,60900.0
2006-09-05 09:30:00,56.29,56.3,55.35,55.36,52400.0,56.29,56.3,55.35,55.36,52400.0
2006-09-05 10:00:00,55.36,56.06,55.19,55.81,39400.0,55.36,56.06,55.19,55.81,39400.0
2006-09-05 10:30:00,55.74,55.77,55.24,55.46,94000.0,55.74,55.77,55.24,55.46,94000.0
2006-09-05 11:00:00,55.4,55.75,55.4,55.75,22300.0,55.4,55.75,55.4,55.75,22300.0
2006-09-05 11:30:00,55.75,56.41,55.63,56.3,19800.0,55.75,56.41,55.63,56.3,19800.0
2006-09-05 12:00:00,56.28,56.28,55.95,55.99,30300.0,56.28,56.28,55.95,55.99,30300.0
2006-09-05 12:30:00,55.99,56.01,55.84,56.0,12000.0,55.99,56.01,55.84,56.0,12000.0
2006-09-05 13:00:00,55.91,55.93,55.69,55.9,4400.0,55.91,55.93,55.69,55.9,4400.0
2006-09-05 13:30:00,55.86,55.97,55.68,55.79,10100.0,55.86,55.97,55.68,55.79,10100.0
2006-09-05 14:00:00,55.71,55.91,55.63,55.86,8900.0,55.71,55.91,55.63,55.86,8900.0
2006-09-05 14:30:00,55.89,55.96,55.59,55.9,25600.0,55.89,55.96,55.59,55.9,25600.0
2006-09-05 15:00:00,55.93,55.93,55.66,55.68,37500.0,55.93,55.93,55.66,55.68,37500.0
2006-09-05 15:30:00,55.69,55.97,55.68,55.95,32200.0,55.69,55.97,55.68,55.95,32200.0
2006-09-06 09:30:00,55.5,55.85,55.2,55.5,75800.0,55.5,55.85,55.2,55.5,75800.0
2006-09-06 10:00:00,55.35,55.62,55.25,55.36,38900.0,55.35,55.62,55.25,55.36,38900.0
2006-09-06 10:30:00,55.36,55.53,55.22,55.53,64300.0,55.36,55.53,55.22,55.53,64300.0
2006-09-06 11:00:00,55.51,55.71,55.31,55.34,22800.0,55.51,55.71,55.31,55.34,22800.0
2006-09-06 11:30:00,55.36,55.37,55.26,55.36,28700.0,55.36,55.37,55.26,55.36,28700.0
2006-09-06 12:00:00,55.31,55.41,55.29,55.34,9800.0,55.31,55.41,55.29,55.34,9800.0
2006-09-06 12:30:00,55.33,55.38,55.27,55.35,22500.0,55.33,55.38,55.27,55.35,22500.0
2006-09-06 13:00:00,55.35,55.41,55.34,55.41,8300.0,55.35,55.41,55.34,55.41,8300.0
2006-09-06 13:30:00,55.4,55.42,55.32,55.35,21500.0,55.4,55.42,55.32,55.35,21500.0
2006-09-06 14:00:00,55.36,55.45,55.24,55.38,25300.0,55.36,55.45,55.24,55.38,25300.0
2006-09-06 14:30:00,55.36,55.44,55.29,55.34,36100.0,55.36,55.44,55.29,55.34,36100.0
2006-09-06 15:00:00,55.35,55.44,55.28,55.36,22200.0,55.35,55.44,55.28,55.36,22200.0
2006-09-06 15:30:00,55.35,55.43,55.3,55.35,46000.0,55.35,55.43,55.3,55.35,46000.0
2006-09-07 09:30:00,55.14,55.38,54.4,54.46,30100.0,55.14,55.38,54.4,54.46,30100.0
2006-09-07 10:00:00,54.42,54.42,53.64,53.67,59900.0,54.42,54.42,53.64,53.67,59900.0
2006-09-07 10:30:00,53.72,54.11,53.68,53.83,25900.0,53.72,54.11,53.68,53.83,25900.0
2006-09-07 11:00:00,53.86,54.24,53.84,54.11,28700.0,53.86,54.24,53.84,54.11,28700.0
2006-09-07 11:30:00,54.13,54.93,54.12,54.85,16600.0,54.13,54.93,54.12,54.85,16600.0
2006-09-07 12:00:00,54.81,55.16,54.76,54.94,7800.0,54.81,55.16,54.76,54.94,7800.0
2006-09-07 12:30:00,54.89,54.89,54.36,54.8,8400.0,54.89,54.89,54.36,54.8,8400.0
2006-09-07 13:00:00,54.88,54.9,54.48,54.53,7900.0,54.88,54.9,54.48,54.53,7900.0
2006-09-07 13:30:00,54.55,54.98,54.54,54.88,12100.0,54.55,54.98,54.54,54.88,12100.0
2006-09-07 14:00:00,54.86,54.87,54.7,54.78,9600.0,54.86,54.87,54.7,54.78,9600.0
2006-09-07 14:30:00,54.77,54.9,54.7,54.83,10800.0,54.77,54.9,54.7,54.83,10800.0
2006-09-07 15:00:00,54.83,54.85,54.42,54.55,11700.0,54.83,54.85,54.42,54.55,11700.0
2006-09-07 15:30:00,54.55,54.55,54.2,54.28,20900.0,54.55,54.55,54.2,54.28,20900.0
2006-09-08 09:30:00,54.62,54.62,53.7,54.03,18400.0,54.62,54.62,53.7,54.03,18400.0
2006-09-08 10:00:00,54.03,54.42,53.92,54.03,8400.0,54.03,54.42,53.92,54.03,8400.0
2006-09-08 10:30:00,54.03,54.05,53.6,53.99,14700.0,54.03,54.05,53.6,53.99,14700.0
2006-09-08 11:00:00,53.87,53.95,53.61,53.68,12900.0,53.87,53.95,53.61,53.68,12900.0
2006-09-08 11:30:00,53.63,53.72,53.59,53.66,5700.0,53.63,53.72,53.59,53.66,5700.0
2006-09-08 12:00:00,53.7,53.75,53.66,53.68,11200.0,53.7,53.75,53.66,53.68,11200.0
2006-09-08 12:30:00,53.68,53.68,53.54,53.57,56600.0,53.68,53.68,53.54,53.57,56600.0
2006-09-08 13:00:00,53.59,53.59,53.34,53.5,14700.0,53.59,53.59,53.34,53.5,14700.0
2006-09-08 13:30:00,53.46,53.57,53.31,53.57,9500.0,53.46,53.57,53.31,53.57,9500.0
2006-09-08 14:00:00,53.58,53.65,53.32,53.32,20300.0,53.58,53.65,53.32,53.32,20300.0
2006-09-08 14:30:00,53.34,53.35,53.29,53.33,12000.0,53.34,53.35,53.29,53.33,12000.0
2006-09-08 15:00:00,53.33,53.34,53.09,53.13,42800.0,53.33,53.34,53.09,53.13,42800.0
2006-09-08 15:30:00,53.14,53.42,52.87,53.2,47500.0,53.14,53.42,52.87,53.2,47500.0
2006-09-11 09:30:00,53.13,53.52,53.1,53.12,32700.0,53.13,53.52,53.1,53.12,32700.0
2006-09-11 10:00:00,53.15,53.19,52.26,52.26,31200.0,53.15,53.19,52.26,52.26,31200.0
2006-09-11 10:30:00,52.26,52.38,51.93,52.09,29500.0,52.26,52.38,51.93,52.09,29500.0
2006-09-11 11:00:00,52.11,52.47,52.09,52.47,34900.0,52.11,52.47,52.09,52.47,34900.0
2006-09-11 11:30:00,52.45,52.46,52.07,52.17,14800.0,52.45,52.46,52.07,52.17,14800.0
2006-09-11 12:00:00,52.19,52.5,52.17,52.49,34800.0,52.19,52.5,52.17,52.49,34800.0
2006-09-11 12:30:00,52.52,52.56,52.35,52.56,19100.0,52.52,52.56,52.35,52.56,19100.0
2006-09-11 13:00:00,52.56,52.56,52.14,52.51,50700.0,52.56,52.56,52.14,52.51,50700.0
2006-09-11 13:30:00,52.49,52.67,52.4,52.6,41300.0,52.49,52.67,52.4,52.6,41300.0
2006-09-11 14:00:00,52.59,52.67,52.35,52.35,44200.0,52.59,52.67,52.35,52.35,44200.0
2006-09-11 14:30:00,52.32,52.67,52.26,52.67,22000.0,52.32,52.67,52.26,52.67,22000.0
2006-09-11 15:00:00,52.65,52.67,52.44,52.5,36600.0,52.65,52.67,52.44,52.5,36600.0
2006-09-11 15:30:00,52.51,52.57,52.4,52.57,68600.0,52.51,52.57,52.4,52.57,68600.0
2006-09-12 09:30:00,52.82,53.36,52.82,53.22,27100.0,52.82,53.36,52.82,53.22,27100.0
2006-09-12 10:00:00,53.14,53.59,53.03,53.48,24000.0,53.14,53.59,53.03,53.48,24000.0
2006-09-12 10:30:00,53.51,53.57,53.39,53.5,11700.0,53.51,53.57,53.39,53.5,11700.0
2006-09-12 11:00:00,53.49,53.87,53.4,53.51,21800.0,53.49,53.87,53.4,53.51,21800.0
2006-09-12 11:30:00,53.49,53.85,53.49,53.79,19900.0,53.49,53.85,53.49,53.79,19900.0
2006-09-12 12:00:00,53.73,53.78,53.59,53.72,10300.0,53.73,53.78,53.59,53.72,10300.0
2006-09-12 12:30:00,53.71,53.9,53.61,53.75,22100.0,53.71,53.9,53.61,53.75,22100.0
2006-09-12 13:00:00,53.74,53.87,53.7,53.86,17200.0,53.74,53.87,53.7,53.86,17200.0
2006-09-12 13:30:00,53.85,54.15,53.84,54.04,23000.0,53.85,54.15,53.84,54.04,23000.0
2006-09-12 14:00:00,54.08,54.22,54.02,54.22,9200.0,54.08,54.22,54.02,54.22,9200.0
2006-09-12 14:30:00,54.21,54.51,54.19,54.51,22400.0,54.21,54.51,54.19,54.51,22400.0
2006-09-12 15:00:00,54.51,55.05,54.51,54.89,61100.0,54.51,55.05,54.51,54.89,61100.0
2006-09-12 15:30:00,54.87,55.11,54.75,54.86,53800.0,54.87,55.11,54.75,54.86,53800.0
2006-09-13 09:30:00,54.59,55.38,54.23,55.01,23700.0,54.59,55.38,54.23,55.01,23700.0
2006-09-13 10:00:00,55.0,55.11,54.95,55.1,42200.0,55.0,55.11,54.95,55.1,42200.0
2006-09-13 10:30:00,55.08,55.13,54.85,54.95,18800.0,55.08,55.13,54.85,54.95,18800.0
2006-09-13 11:00:00,54.95,55.25,54.95,55.11,12600.0,54.95,55.25,54.95,55.11,12600.0
2006-09-13 11:30:00,55.15,55.58,55.13,55.57,12500.0,55.15,55.58,55.13,55.57,12500.0
2006-09-13 12:00:00,55.5,55.93,55.49,55.79,10800.0,55.5,55.93,55.49,55.79,10800.0
2006-09-13 12:30:00,55.76,55.76,55.69,55.7,11000.0,55.76,55.76,55.69,55.7,11000.0
2006-09-13 13:00:00,55.7,55.81,55.7,55.79,12300.0,55.7,55.81,55.7,55.79,12300.0
2006-09-13 13:30:00,55.8,55.9,55.75,55.9,19200.0,55.8,55.9,55.75,55.9,19200.0
2006-09-13 14:00:00,55.95,56.29,55.95,56.0,21800.0,55.95,56.29,55.95,56.0,21800.0
2006-09-13 14:30:00,56.0,56.37,56.0,56.37,25000.0,56.0,56.37,56.0,56.37,25000.0
2006-09-13 15:00:00,56.35,56.35,55.61,55.89,33100.0,56.35,56.35,55.61,55.89,33100.0
2006-09-13 15:30:00,55.91,56.06,55.83,56.06,35200.0,55.91,56.06,55.83,56.06,35200.0
2006-09-14 09:30:00,56.63,57.6,56.5,57.21,137500.0,56.63,57.6,56.5,57.21,137500.0
2006-09-14 10:00:00,57.24,57.27,56.98,57.14,54300.0,57.24,57.27,56.98,57.14,54300.0
2006-09-14 10:30:00,57.14,57.7,57.12,57.61,85500.0,57.14,57.7,57.12,57.61,85500.0
2006-09-14 11:00:00,57.61,57.83,57.5,57.75,56800.0,57.61,57.83,57.5,57.75,56800.0
2006-09-14 11:30:00,57.75,57.82,57.74,57.8,39800.0,57.75,57.82,57.74,57.8,39800.0
2006-09-14 12:00:00,57.81,58.13,57.73,58.0,43900.0,57.81,58.13,57.73,58.0,43900.0
2006-09-14 12:30:00,58.08,58.09,57.8,57.92,16300.0,58.08,58.09,57.8,57.92,16300.0
2006-09-14 13:00:00,57.93,57.97,57.76,57.96,17500.0,57.93,57.97,57.76,57.96,17500.0
2006-09-14 13:30:00,57.99,57.99,57.74,57.8,22000.0,57.99,57.99,57.74,57.8,22000.0
2006-09-14 14:00:00,57.76,57.93,57.76,57.82,15000.0,57.76,57.93,57.76,57.82,15000.0
2006-09-14 14:30:00,57.84,58.37,57.84,58.27,63300.0,57.84,58.37,57.84,58.27,63300.0
2006-09-14 15:00:00,58.27,58.4,57.97,58.12,64100.0,58.27,58.4,57.97,58.12,64100.0
2006-09-14 15:30:00,58.12,58.34,57.97,58.31,81400.0,58.12,58.34,57.97,58.31,81400.0
2006-09-15 09:30:00,58.9,59.4,58.37,58.55,247800.0,58.9,59.4,58.37,58.55,247800.0
2006-09-15 10:00:00,58.6,59.57,58.35,59.36,58200.0,58.6,59.57,58.35,59.36,58200.0
2006-09-15 10:30:00,59.37,59.37,58.46,58.59,26800.0,59.37,59.37,58.46,58.59,26800.0
2006-09-15 11:00:00,58.61,58.75,58.1,58.31,24400.0,58.61,58.75,58.1,58.31,24400.0
2006-09-15 11:30:00,58.28,58.53,58.06,58.06,11700.0,58.28,58.53,58.06,58.06,11700.0
2006-09-15 12:00:00,58.05,58.46,57.68,58.2,22700.0,58.05,58.46,57.68,58.2,22700.0
2006-09-15 12:30:00,58.23,58.23,57.8,57.91,19600.0,58.23,58.23,57.8,57.91,19600.0
2006-09-15 13:00:00,57.88,58.42,57.87,58.14,9000.0,57.88,58.42,57.87,58.14,9000.0
2006-09-15 13:30:00,58.14,58.45,58.03,58.3,7100.0,58.14,58.45,58.03,58.3,7100.0
2006-09-15 14:00:00,58.31,58.37,58.0,58.02,23300.0,58.31,58.37,58.0,58.02,23300.0
2006-09-15 14:30:00,58.04,58.34,58.0,58.09,24200.0,58.04,58.34,58.0,58.09,24200.0
2006-09-15 15:00:00,58.22,58.51,58.04,58.16,17400.0,58.22,58.51,58.04,58.16,17400.0
2006-09-15 15:30:00,58.18,58.18,58.0,58.16,30200.0,58.18,58.18,58.0,58.16,30200.0
2006-09-18 09:30:00,58.13,58.23,57.6,57.93,43200.0,58.13,58.23,57.6,57.93,43200.0
2006-09-18 10:00:00,57.9,58.17,57.82,57.95,61700.0,57.9,58.17,57.82,57.95,61700.0
2006-09-18 10:30:00,58.12,58.12,57.85,57.86,26500.0,58.12,58.12,57.85,57.86,26500.0
2006-09-18 11:00:00,57.91,57.99,57.63,57.89,25100.0,57.91,57.99,57.63,57.89,25100.0
2006-09-18 11:30:00,57.86,58.13,57.84,58.08,24600.0,57.86,58.13,57.84,58.08,24600.0
2006-09-18 12:00:00,58.06,58.1,58.0,58.02,10900.0,58.06,58.1,58.0,58.02,10900.0
2006-09-18 12:30:00,58.03,58.3,58.03,58.3,39100.0,58.03,58.3,58.03,58.3,39100.0
2006-09-18 13:00:00,58.3,58.31,58.18,58.3,21500.0,58.3,58.31,58.18,58.3,21500.0
2006-09-18 13:30:00,58.23,58.3,57.99,58.09,82600.0,58.23,58.3,57.99,58.09,82600.0
2006-09-18 14:00:00,58.11,58.15,57.92,58.15,34600.0,58.11,58.15,57.92,58.15,34600.0
2006-09-18 14:30:00,58.13,58.15,57.95,57.95,29800.0,58.13,58.15,57.95,57.95,29800.0
2006-09-18 15:00:00,57.96,58.04,57.81,57.83,43500.0,57.96,58.04,57.81,57.83,43500.0
2006-09-18 15:30:00,57.83,58.1,57.75,57.86,45800.0,57.83,58.1,57.75,57.86,45800.0
2006-09-19 09:30:00,57.9,58.05,57.78,57.88,25000.0,57.9,58.05,57.78,57.88,25000.0
2006-09-19 10:00:00,57.93,58.06,57.53,57.65,28400.0,57.93,58.06,57.53,57.65,28400.0
2006-09-19 10:30:00,57.66,57.87,57.22,57.22,19300.0,57.66,57.87,57.22,57.22,19300.0
2006-09-19 11:00:00,57.25,57.45,57.15,57.15,20800.0,57.25,57.45,57.15,57.15,20800.0
2006-09-19 11:30:00,57.11,57.11,56.36,56.44,40300.0,57.11,57.11,56.36,56.44,40300.0
2006-09-19 12:00:00,56.42,56.57,55.93,55.93,35800.0,56.42,56.57,55.93,55.93,35800.0
2006-09-19 12:30:00,55.99,56.6,55.95,56.35,21600.0,55.99,56.6,55.95,56.35,21600.0
2006-09-19 13:00:00,56.29,56.48,56.05,56.33,20200.0,56.29,56.48,56.05,56.33,20200.0
2006-09-19 13:30:00,56.33,56.4,56.04,56.12,14300.0,56.33,56.4,56.04,56.12,14300.0
2006-09-19 14:00:00,56.16,56.67,56.16,56.62,7600.0,56.16,56.67,56.16,56.62,7600.0
2006-09-19 14:30:00,56.6,56.69,56.24,56.3,22200.0,56.6,56.69,56.24,56.3,22200.0
2006-09-19 15:00:00,56.29,56.98,56.29,56.98,41600.0,56.29,56.98,56.29,56.98,41600.0
2006-09-19 15:30:00,56.95,57.15,56.83,56.95,35500.0,56.95,57.15,56.83,56.95,35500.0
2006-09-20 09:30:00,57.7,57.7,57.25,57.38,21500.0,57.7,57.7,57.25,57.38,21500.0
2006-09-20 10:00:00,57.4,57.59,57.18,57.5,15600.0,57.4,57.59,57.18,57.5,15600.0
2006-09-20 10:30:00,57.5,57.56,57.32,57.4,23300.0,57.5,57.56,57.32,57.4,23300.0
2006-09-20 11:00:00,57.41,57.62,57.32,57.5,11400.0,57.41,57.62,57.32,57.5,11400.0
2006-09-20 11:30:00,57.49,57.52,57.24,57.25,8400.0,57.49,57.52,57.24,57.25,8400.0
2006-09-20 12:00:00,57.29,57.5,57.2,57.32,8500.0,57.29,57.5,57.2,57.32,8500.0
2006-09-20 12:30:00,57.5,57.52,57.28,57.28,4800.0,57.5,57.52,57.28,57.28,4800.0
2006-09-20 13:00:00,57.23,57.33,57.21,57.23,6900.0,57.23,57.33,57.21,57.23,6900.0
2006-09-20 13:30:00,57.26,57.4,57.22,57.36,12700.0,57.26,57.4,57.22,57.36,12700.0
2006-09-20 14:00:00,57.35,57.49,56.45,56.46,40300.0,57.35,57.49,56.45,56.46,40300.0
2006-09-20 14:30:00,56.42,57.02,56.3,56.9,17100.0,56.42,57.02,56.3,56.9,17100.0
2006-09-20 15:00:00,56.91,57.47,56.91,57.46,22900.0,56.91,57.47,56.91,57.46,22900.0
2006-09-20 15:30:00,57.44,57.65,57.31,57.5,28000.0,57.44,57.65,57.31,57.5,28000.0
2006-09-21 09:30:00,57.8,57.91,57.27,57.32,24900.0,57.8,57.91,57.27,57.32,24900.0
2006-09-21 10:00:00,57.27,57.35,56.92,57.21,113400.0,57.27,57.35,56.92,57.21,113400.0
2006-09-21 10:30:00,57.21,57.28,57.07,57.23,17700.0,57.21,57.28,57.07,57.23,17700.0
2006-09-21 11:00:00,57.18,57.69,57.11,57.59,102700.0,57.18,57.69,57.11,57.59,102700.0
2006-09-21 11:30:00,57.52,57.68,57.29,57.46,14300.0,57.52,57.68,57.29,57.46,14300.0
2006-09-21 12:00:00,57.43,57.43,56.33,56.37,15800.0,57.43,57.43,56.33,56.37,15800.0
2006-09-21 12:30:00,56.37,56.61,56.02,56.09,15000.0,56.37,56.61,56.02,56.09,15000.0
2006-09-21 13:00:00,56.14,56.14,55.88,56.09,16100.0,56.14,56.14,55.88,56.09,16100.0
2006-09-21 13:30:00,55.98,56.38,55.92,56.2,5100.0,55.98,56.38,55.92,56.2,5100.0
2006-09-21 14:00:00,56.19,56.37,55.9,55.9,8700.0,56.19,56.37,55.9,55.9,8700.0
2006-09-21 14:30:00,55.9,56.22,55.9,56.1,9400.0,55.9,56.22,55.9,56.1,9400.0
2006-09-21 15:00:00,56.08,56.41,55.98,56.36,20700.0,56.08,56.41,55.98,56.36,20700.0
2006-09-21 15:30:00,56.37,56.5,56.09,56.34,34500.0,56.37,56.5,56.09,56.34,34500.0
2006-09-22 09:30:00,55.99,56.25,55.5,55.52,15200.0,55.99,56.25,55.5,55.52,15200.0
2006-09-22 10:00:00,55.52,55.52,54.77,55.28,34400.0,55.52,55.52,54.77,55.28,34400.0
2006-09-22 10:30:00,55.28,55.72,55.25,55.45,22000.0,55.28,55.72,55.25,55.45,22000.0
2006-09-22 11:00:00,55.39,55.57,55.32,55.51,11800.0,55.39,55.57,55.32,55.51,11800.0
2006-09-22 11:30:00,55.53,55.81,55.53,55.73,6600.0,55.53,55.81,55.53,55.73,6600.0
2006-09-22 12:00:00,55.79,55.79,55.04,55.05,8000.0,55.79,55.79,55.04,55.05,8000.0
2006-09-22 12:30:00,55.05,55.16,54.86,55.16,6800.0,55.05,55.16,54.86,55.16,6800.0
2006-09-22 13:00:00,55.13,55.33,54.97,55.24,8100.0,55.13,55.33,54.97,55.24,8100.0
2006-09-22 13:30:00,55.22,55.23,54.97,55.12,9600.0,55.22,55.23,54.97,55.12,9600.0
2006-09-22 14:00:00,55.09,55.11,54.88,55.01,5300.0,55.09,55.11,54.88,55.01,5300.0
2006-09-22 14:30:00,55.0,55.17,54.76,55.07,11200.0,55.0,55.17,54.76,55.07,11200.0
2006-09-22 15:00:00,55.05,55.56,55.01,55.36,16400.0,55.05,55.56,55.01,55.36,16400.0
2006-09-22 15:30:00,55.34,55.57,55.22,55.48,32300.0,55.34,55.57,55.22,55.48,32300.0
2006-09-25 09:30:00,55.81,55.85,54.85,54.85,16200.0,55.81,55.85,54.85,54.85,16200.0
2006-09-25 10:00:00,54.92,55.22,54.58,54.76,50700.0,54.92,55.22,54.58,54.76,50700.0
2006-09-25 10:30:00,54.69,55.05,54.6,55.05,9200.0,54.69,55.05,54.6,55.05,9200.0
2006-09-25 11:00:00,55.05,55.29,54.95,55.29,11300.0,55.05,55.29,54.95,55.29,11300.0
2006-09-25 11:30:00,55.39,55.47,55.18,55.37,23900.0,55.39,55.47,55.18,55.37,23900.0
2006-09-25 12:00:00,55.27,55.3,54.98,55.29,30600.0,55.27,55.3,54.98,55.29,30600.0
2006-09-25 12:30:00,55.22,55.27,55.11,55.19,19400.0,55.22,55.27,55.11,55.19,19400.0
2006-09-25 13:00:00,55.23,55.24,55.05,55.19,15100.0,55.23,55.24,55.05,55.19,15100.0
2006-09-25 13:30:00,55.18,55.29,55.09,55.11,14800.0,55.18,55.29,55.09,55.11,14800.0
2006-09-25 14:00:00,55.11,55.25,55.06,55.08,18100.0,55.11,55.25,55.06,55.08,18100.0
2006-09-25 14:30:00,55.08,55.59,55.07,55.45,23200.0,55.08,55.59,55.07,55.45,23200.0
2006-09-25 15:00:00,55.5,55.5,55.34,55.38,22900.0,55.5,55.5,55.34,55.38,22900.0
2006-09-25 15:30:00,55.35,55.47,55.28,55.43,26600.0,55.35,55.47,55.28,55.43,26600.0
2006-09-26 09:30:00,55.05,55.28,54.64,54.92,27800.0,55.05,55.28,54.64,54.92,27800.0
2006-09-26 10:00:00,54.9,55.05,54.6,54.99,62100.0,54.9,55.05,54.6,54.99,62100.0
2006-09-26 10:30:00,54.96,55.11,54.7,54.8,36700.0,54.96,55.11,54.7,54.8,36700.0
2006-09-26 11:00:00,54.8,55.02,54.8,54.85,28600.0,54.8,55.02,54.8,54.85,28600.0
2006-09-26 11:30:00,54.89,54.99,54.64,54.64,16800.0,54.89,54.99,54.64,54.64,16800.0
2006-09-26 12:00:00,54.61,54.75,54.53,54.75,23300.0,54.61,54.75,54.53,54.75,23300.0
2006-09-26 12:30:00,54.74,54.8,54.57,54.8,10800.0,54.74,54.8,54.57,54.8,10800.0
2006-09-26 13:00:00,54.73,54.98,54.68,54.95,8700.0,54.73,54.98,54.68,54.95,8700.0
2006-09-26 13:30:00,54.94,55.08,54.75,55.02,40400.0,54.94,55.08,54.75,55.02,40400.0
2006-09-26 14:00:00,55.05,55.05,54.85,54.94,12700.0,55.05,55.05,54.85,54.94,12700.0
2006-09-26 14:30:00,54.97,55.41,54.97,55.36,44200.0,54.97,55.41,54.97,55.36,44200.0
2006-09-26 15:00:00,55.37,55.37,55.17,55.25,11200.0,55.37,55.37,55.17,55.25,11200.0
2006-09-26 15:30:00,55.25,55.26,54.98,55.14,23200.0,55.25,55.26,54.98,55.14,23200.0
2006-09-27 09:30:00,54.79,55.53,54.79,55.25,53600.0,54.79,55.53,54.79,55.25,53600.0
2006-09-27 10:00:00,55.21,55.4,54.82,55.0,36500.0,55.21,55.4,54.82,55.0,36500.0
2006-09-27 10:30:00,55.0,55.14,54.82,55.13,13200.0,55.0,55.14,54.82,55.13,13200.0
2006-09-27 11:00:00,55.02,55.4,54.85,55.4,20700.0,55.02,55.4,54.85,55.4,20700.0
2006-09-27 11:30:00,55.4,55.66,55.24,55.65,11800.0,55.4,55.66,55.24,55.65,11800.0
2006-09-27 12:00:00,55.65,55.71,55.39,55.39,15600.0,55.65,55.71,55.39,55.39,15600.0
2006-09-27 12:30:00,55.45,55.5,55.23,55.29,11900.0,55.45,55.5,55.23,55.29,11900.0
2006-09-27 13:00:00,55.35,55.4,55.25,55.4,1700.0,55.35,55.4,55.25,55.4,1700.0
2006-09-27 13:30:00,55.35,55.42,55.14,55.39,6900.0,55.35,55.42,55.14,55.39,6900.0
2006-09-27 14:00:00,55.4,55.44,55.0,55.14,7200.0,55.4,55.44,55.0,55.14,7200.0
2006-09-27 14:30:00,55.13,55.15,54.91,55.15,3600.0,55.13,55.15,54.91,55.15,3600.0
2006-09-27 15:00:00,55.16,55.21,54.86,55.13,13000.0,55.16,55.21,54.86,55.13,13000.0
2006-09-27 15:30:00,55.13,55.34,55.13,55.24,16800.0,55.13,55.34,55.13,55.24,16800.0
2006-09-28 09:30:00,55.44,55.99,55.41,55.64,23700.0,55.44,55.99,55.41,55.64,23700.0
2006-09-28 10:00:00,55.66,55.9,55.53,55.72,14700.0,55.66,55.9,55.53,55.72,14700.0
2006-09-28 10:30:00,55.67,55.7,55.33,55.44,34800.0,55.67,55.7,55.33,55.44,34800.0
2006-09-28 11:00:00,55.52,55.67,55.51,55.67,7300.0,55.52,55.67,55.51,55.67,7300.0
2006-09-28 11:30:00,55.73,55.73,55.59,55.66,11100.0,55.73,55.73,55.59,55.66,11100.0
2006-09-28 12:00:00,55.67,55.67,55.33,55.45,30100.0,55.67,55.67,55.33,55.45,30100.0
2006-09-28 12:30:00,55.41,55.57,55.41,55.55,7600.0,55.41,55.57,55.41,55.55,7600.0
2006-09-28 13:00:00,55.55,55.89,55.55,55.79,7700.0,55.55,55.89,55.55,55.79,7700.0
2006-09-28 13:30:00,55.75,55.9,55.74,55.89,6500.0,55.75,55.9,55.74,55.89,6500.0
2006-09-28 14:00:00,55.89,56.0,55.78,55.87,9100.0,55.89,56.0,55.78,55.87,9100.0
2006-09-28 14:30:00,55.86,55.93,55.79,55.83,7400.0,55.86,55.93,55.79,55.83,7400.0
2006-09-28 15:00:00,55.76,55.99,55.65,55.82,38900.0,55.76,55.99,55.65,55.82,38900.0
2006-09-28 15:30:00,55.81,56.39,55.8,56.25,81900.0,55.81,56.39,55.8,56.25,81900.0
2006-09-29 09:30:00,56.06,56.67,56.03,56.07,18600.0,56.06,56.67,56.03,56.07,18600.0
2006-09-29 10:00:00,56.06,56.2,55.74,55.83,13800.0,56.06,56.2,55.74,55.83,13800.0
2006-09-29 10:30:00,55.75,55.87,55.51,55.66,36400.0,55.75,55.87,55.51,55.66,36400.0
2006-09-29 11:00:00,55.81,55.88,55.63,55.66,3400.0,55.81,55.88,55.63,55.66,3400.0
2006-09-29 11:30:00,55.74,55.86,55.65,55.79,8200.0,55.74,55.86,55.65,55.79,8200.0
2006-09-29 12:00:00,55.71,55.81,55.54,55.79,34800.0,55.71,55.81,55.54,55.79,34800.0
2006-09-29 12:30:00,55.74,55.84,55.71,55.83,9600.0,55.74,55.84,55.71,55.83,9600.0
2006-09-29 13:00:00,55.8,55.91,55.78,55.78,6400.0,55.8,55.91,55.78,55.78,6400.0
2006-09-29 13:30:00,55.75,55.9,55.72,55.82,10700.0,55.75,55.9,55.72,55.82,10700.0
2006-09-29 14:00:00,55.8,56.29,55.8,56.03,17800.0,55.8,56.29,55.8,56.03,17800.0
2006-09-29 14:30:00,56.06,56.15,55.94,55.97,6700.0,56.06,56.15,55.94,55.97,6700.0
2006-09-29 15:00:00,55.95,56.12,55.83,56.02,15200.0,55.95,56.12,55.83,56.02,15200.0
2006-09-29 15:30:00,56.05,56.06,55.68,55.78,51200.0,56.05,56.06,55.68,55.78,51200.0
2006-10-02 09:30:00,55.6,55.87,55.27,55.51,58500.0,55.6,55.87,55.27,55.51,58500.0
2006-10-02 10:00:00,55.53,55.65,55.29,55.64,21400.0,55.53,55.65,55.29,55.64,21400.0
2006-10-02 10:30:00,55.63,55.64,55.33,55.64,10100.0,55.63,55.64,55.33,55.64,10100.0
2006-10-02 11:00:00,55.6,55.6,55.38,55.5,4500.0,55.6,55.6,55.38,55.5,4500.0
2006-10-02 11:30:00,55.47,55.69,55.47,55.56,13900.0,55.47,55.69,55.47,55.56,13900.0
2006-10-02 12:00:00,55.55,55.82,55.51,55.82,4700.0,55.55,55.82,55.51,55.82,4700.0
2006-10-02 12:30:00,55.85,56.04,55.85,56.0,9300.0,55.85,56.04,55.85,56.0,9300.0
2006-10-02 13:00:00,56.0,56.01,55.36,55.37,13800.0,56.0,56.01,55.36,55.37,13800.0
2006-10-02 13:30:00,55.41,55.45,54.63,54.86,21500.0,55.41,55.45,54.63,54.86,21500.0
2006-10-02 14:00:00,54.69,54.73,54.55,54.57,9600.0,54.69,54.73,54.55,54.57,9600.0
2006-10-02 14:30:00,54.55,54.79,54.5,54.56,22200.0,54.55,54.79,54.5,54.56,22200.0
2006-10-02 15:00:00,54.56,54.9,54.56,54.9,7000.0,54.56,54.9,54.56,54.9,7000.0
2006-10-02 15:30:00,54.87,55.0,54.73,54.73,27700.0,54.87,55.0,54.73,54.73,27700.0
2006-10-03 09:30:00,54.49,54.5,52.4,52.7,177000.0,54.49,54.5,52.4,52.7,177000.0
2006-10-03 10:00:00,52.72,53.11,52.51,53.07,70200.0,52.72,53.11,52.51,53.07,70200.0
2006-10-03 10:30:00,53.0,53.2,52.88,53.1,40300.0,53.0,53.2,52.88,53.1,40300.0
2006-10-03 11:00:00,53.13,53.94,52.88,53.88,46700.0,53.13,53.94,52.88,53.88,46700.0
2006-10-03 11:30:00,53.81,54.15,53.75,53.87,46200.0,53.81,54.15,53.75,53.87,46200.0
2006-10-03 12:00:00,53.92,54.05,53.62,53.65,33200.0,53.92,54.05,53.62,53.65,33200.0
2006-10-03 12:30:00,53.65,53.76,53.38,53.5,16500.0,53.65,53.76,53.38,53.5,16500.0
2006-10-03 13:00:00,53.45,53.5,53.3,53.43,19200.0,53.45,53.5,53.3,53.43,19200.0
2006-10-03 13:30:00,53.39,53.42,53.24,53.35,13100.0,53.39,53.42,53.24,53.35,13100.0
2006-10-03 14:00:00,53.4,53.4,52.86,52.94,40900.0,53.4,53.4,52.86,52.94,40900.0
2006-10-03 14:30:00,52.89,53.24,52.76,53.09,30200.0,52.89,53.24,52.76,53.09,30200.0
2006-10-03 15:00:00,53.1,53.17,52.84,53.09,32800.0,53.1,53.17,52.84,53.09,32800.0
2006-10-03 15:30:00,53.09,53.09,52.41,52.54,133900.0,53.09,53.09,52.41,52.54,133900.0
2006-10-04 09:30:00,52.9,52.9,52.25,52.3,30000.0,52.9,52.9,52.25,52.3,30000.0
2006-10-04 10:00:00,52.33,53.18,52.04,52.92,48500.0,52.33,53.18,52.04,52.92,48500.0
2006-10-04 10:30:00,52.9,53.1,52.55,52.96,23000.0,52.9,53.1,52.55,52.96,23000.0
2006-10-04 11:00:00,52.87,53.0,52.71,52.94,9200.0,52.87,53.0,52.71,52.94,9200.0
2006-10-04 11:30:00,53.0,53.09,52.79,52.85,8400.0,53.0,53.09,52.79,52.85,8400.0
2006-10-04 12:00:00,52.85,52.97,52.66,52.95,11700.0,52.85,52.97,52.66,52.95,11700.0
2006-10-04 12:30:00,52.93,52.97,52.76,52.87,6600.0,52.93,52.97,52.76,52.87,6600.0
2006-10-04 13:00:00,52.87,52.88,52.37,52.8,22900.0,52.87,52.88,52.37,52.8,22900.0
2006-10-04 13:30:00,52.81,53.29,52.77,53.29,12400.0,52.81,53.29,52.77,53.29,12400.0
2006-10-04 14:00:00,53.26,53.71,53.22,53.54,9600.0,53.26,53.71,53.22,53.54,9600.0
2006-10-04 14:30:00,53.47,54.0,53.39,54.0,29300.0,53.47,54.0,53.39,54.0,29300.0
2006-10-04 15:00:00,53.99,54.0,53.51,53.66,11900.0,53.99,54.0,53.51,53.66,11900.0
2006-10-04 15:30:00,53.56,53.92,53.42,53.88,28400.0,53.56,53.92,53.42,53.88,28400.0
2006-10-05 09:30:00,53.71,53.98,53.64,53.69,13400.0,53.71,53.98,53.64,53.69,13400.0
2006-10-05 10:00:00,53.75,53.84,53.5,53.74,7500.0,53.75,53.84,53.5,53.74,7500.0
2006-10-05 10:30:00,53.77,53.81,53.62,53.77,12900.0,53.77,53.81,53.62,53.77,12900.0
2006-10-05 11:00:00,53.75,53.86,53.73,53.85,19700.0,53.75,53.86,53.73,53.85,19700.0
2006-10-05 11:30:00,53.84,53.93,53.69,53.85,18500.0,53.84,53.93,53.69,53.85,18500.0
2006-10-05 12:00:00,53.88,54.0,53.84,53.91,27100.0,53.88,54.0,53.84,53.91,27100.0
2006-10-05 12:30:00,53.94,53.94,53.51,53.77,15800.0,53.94,53.94,53.51,53.77,15800.0
2006-10-05 13:00:00,53.73,53.86,53.66,53.75,26700.0,53.73,53.86,53.66,53.75,26700.0
2006-10-05 13:30:00,53.78,53.94,53.71,53.71,22500.0,53.78,53.94,53.71,53.71,22500.0
2006-10-05 14:00:00,53.69,53.79,53.63,53.72,8100.0,53.69,53.79,53.63,53.72,8100.0
2006-10-05 14:30:00,53.74,53.86,53.58,53.7,13200.0,53.74,53.86,53.58,53.7,13200.0
2006-10-05 15:00:00,53.68,53.75,53.51,53.7,47600.0,53.68,53.75,53.51,53.7,47600.0
2006-10-05 15:30:00,53.7,53.7,53.47,53.5,46800.0,53.7,53.7,53.47,53.5,46800.0
2006-10-06 09:30:00,53.15,53.32,52.74,52.99,35400.0,53.15,53.32,52.74,52.99,35400.0
2006-10-06 10:00:00,53.04,53.11,52.73,52.75,23500.0,53.04,53.11,52.73,52.75,23500.0
2006-10-06 10:30:00,52.8,53.2,52.76,53.2,14900.0,52.8,53.2,52.76,53.2,14900.0
2006-10-06 11:00:00,53.22,53.31,53.15,53.29,10900.0,53.22,53.31,53.15,53.29,10900.0
2006-10-06 11:30:00,53.26,53.3,52.83,52.91,73600.0,53.26,53.3,52.83,52.91,73600.0
2006-10-06 12:00:00,52.95,53.14,52.95,53.04,11200.0,52.95,53.14,52.95,53.04,11200.0
2006-10-06 12:30:00,53.05,53.47,53.02,53.42,6800.0,53.05,53.47,53.02,53.42,6800.0
2006-10-06 13:00:00,53.42,53.48,53.16,53.35,11200.0,53.42,53.48,53.16,53.35,11200.0
2006-10-06 13:30:00,53.35,53.38,53.12,53.26,9400.0,53.35,53.38,53.12,53.26,9400.0
2006-10-06 14:00:00,53.26,53.3,53.12,53.18,29600.0,53.26,53.3,53.12,53.18,29600.0
2006-10-06 14:30:00,53.19,53.4,53.12,53.12,29900.0,53.19,53.4,53.12,53.12,29900.0
2006-10-06 15:00:00,53.15,53.19,52.88,52.9,23000.0,53.15,53.19,52.88,52.9,23000.0
2006-10-06 15:30:00,52.91,53.18,52.89,52.96,63200.0,52.91,53.18,52.89,52.96,63200.0
2006-10-09 09:30:00,52.61,52.86,52.33,52.42,13200.0,52.61,52.86,52.33,52.42,13200.0
2006-10-09 10:00:00,52.51,52.51,52.16,52.26,22500.0,52.51,52.51,52.16,52.26,22500.0
2006-10-09 10:30:00,52.21,52.3,52.04,52.2,20500.0,52.21,52.3,52.04,52.2,20500.0
2006-10-09 11:00:00,52.32,52.61,52.26,52.52,15000.0,52.32,52.61,52.26,52.52,15000.0
2006-10-09 11:30:00,52.52,52.89,52.51,52.65,20200.0,52.52,52.89,52.51,52.65,20200.0
2006-10-09 12:00:00,52.59,52.91,52.48,52.88,12500.0,52.59,52.91,52.48,52.88,12500.0
2006-10-09 12:30:00,52.92,53.27,52.9,52.98,17400.0,52.92,53.27,52.9,52.98,17400.0
2006-10-09 13:00:00,52.9,53.12,52.81,53.09,9300.0,52.9,53.12,52.81,53.09,9300.0
2006-10-09 13:30:00,53.07,53.13,52.81,52.87,4600.0,53.07,53.13,52.81,52.87,4600.0
2006-10-09 14:00:00,52.8,53.16,52.75,53.14,19700.0,52.8,53.16,52.75,53.14,19700.0
2006-10-09 14:30:00,53.11,53.14,52.88,53.0,14300.0,53.11,53.14,52.88,53.0,14300.0
2006-10-09 15:00:00,52.93,52.95,52.51,52.59,10600.0,52.93,52.95,52.51,52.59,10600.0
2006-10-09 15:30:00,52.63,53.0,52.53,52.87,28600.0,52.63,53.0,52.53,52.87,28600.0
2006-10-10 09:30:00,53.25,53.25,52.5,52.56,11500.0,53.25,53.25,52.5,52.56,11500.0
2006-10-10 10:00:00,52.57,52.61,52.35,52.4,17700.0,52.57,52.61,52.35,52.4,17700.0
2006-10-10 10:30:00,52.4,52.61,52.16,52.55,11100.0,52.4,52.61,52.16,52.55,11100.0
2006-10-10 11:00:00,52.47,52.64,52.3,52.47,26800.0,52.47,52.64,52.3,52.47,26800.0
2006-10-10 11:30:00,52.49,52.56,52.25,52.37,13000.0,52.49,52.56,52.25,52.37,13000.0
2006-10-10 12:00:00,52.3,52.39,52.27,52.28,11300.0,52.3,52.39,52.27,52.28,11300.0
2006-10-10 12:30:00,52.29,52.29,52.05,52.26,7700.0,52.29,52.29,52.05,52.26,7700.0
2006-10-10 13:00:00,52.3,52.52,52.27,52.44,8600.0,52.3,52.52,52.27,52.44,8600.0
2006-10-10 13:30:00,52.45,52.45,52.0,52.28,30400.0,52.45,52.45,52.0,52.28,30400.0
2006-10-10 14:00:00,52.28,52.54,52.17,52.48,75900.0,52.28,52.54,52.17,52.48,75900.0
2006-10-10 14:30:00,52.59,52.66,52.41,52.56,46000.0,52.59,52.66,52.41,52.56,46000.0
2006-10-10 15:00:00,52.53,52.68,52.47,52.6,14800.0,52.53,52.68,52.47,52.6,14800.0
2006-10-10 15:30:00,52.65,52.65,52.45,52.5,20400.0,52.65,52.65,52.45,52.5,20400.0
2006-10-11 09:30:00,52.51,52.78,51.65,52.72,36500.0,52.51,52.78,51.65,52.72,36500.0
2006-10-11 10:00:00,52.69,52.78,52.35,52.46,19700.0,52.69,52.78,52.35,52.46,19700.0
2006-10-11 10:30:00,52.44,52.68,52.11,52.36,15100.0,52.44,52.68,52.11,52.36,15100.0
2006-10-11 11:00:00,52.39,52.78,52.32,52.78,12100.0,52.39,52.78,52.32,52.78,12100.0
2006-10-11 11:30:00,52.77,52.99,52.67,52.99,20400.0,52.77,52.99,52.67,52.99,20400.0
2006-10-11 12:00:00,52.92,53.0,52.55,52.62,14100.0,52.92,53.0,52.55,52.62,14100.0
2006-10-11 12:30:00,52.65,53.08,52.65,52.94,13600.0,52.65,53.08,52.65,52.94,13600.0
2006-10-11 13:00:00,52.99,53.04,52.65,52.98,13800.0,52.99,53.04,52.65,52.98,13800.0
2006-10-11 13:30:00,52.98,52.98,52.76,52.85,12000.0,52.98,52.98,52.76,52.85,12000.0
2006-10-11 14:00:00,52.91,52.91,52.5,52.55,23300.0,52.91,52.91,52.5,52.55,23300.0
2006-10-11 14:30:00,52.55,52.61,51.96,52.52,22300.0,52.55,52.61,51.96,52.52,22300.0
2006-10-11 15:00:00,52.5,52.69,52.32,52.41,25300.0,52.5,52.69,52.32,52.41,25300.0
2006-10-11 15:30:00,52.42,52.58,52.42,52.53,21700.0,52.42,52.58,52.42,52.53,21700.0
2006-10-12 09:30:00,52.47,53.67,52.4,53.49,44300.0,52.47,53.67,52.4,53.49,44300.0
2006-10-12 10:00:00,53.47,53.9,53.41,53.81,17100.0,53.47,53.9,53.41,53.81,17100.0
2006-10-12 10:30:00,53.78,53.87,53.47,53.47,10000.0,53.78,53.87,53.47,53.47,10000.0
2006-10-12 11:00:00,53.5,53.72,53.4,53.4,19200.0,53.5,53.72,53.4,53.4,19200.0
2006-10-12 11:30:00,53.45,53.68,53.44,53.57,30900.0,53.45,53.68,53.44,53.57,30900.0
2006-10-12 12:00:00,53.58,53.58,53.38,53.54,4900.0,53.58,53.58,53.38,53.54,4900.0
2006-10-12 12:30:00,53.51,53.65,53.47,53.53,19700.0,53.51,53.65,53.47,53.53,19700.0
2006-10-12 13:00:00,53.51,53.65,53.51,53.65,10300.0,53.51,53.65,53.51,53.65,10300.0
2006-10-12 13:30:00,53.64,53.65,53.47,53.54,9900.0,53.64,53.65,53.47,53.54,9900.0
2006-10-12 14:00:00,53.53,53.66,53.45,53.54,21500.0,53.53,53.66,53.45,53.54,21500.0
2006-10-12 14:30:00,53.54,53.84,53.45,53.81,26000.0,53.54,53.84,53.45,53.81,26000.0
2006-10-12 15:00:00,53.82,54.31,53.81,54.19,41300.0,53.82,54.31,53.81,54.19,41300.0
2006-10-12 15:30:00,54.2,54.47,54.16,54.34,52000.0,54.2,54.47,54.16,54.34,52000.0
2006-10-13 09:30:00,54.23,54.5,53.91,54.49,45500.0,54.23,54.5,53.91,54.49,45500.0
2006-10-13 10:00:00,54.39,54.5,54.19,54.4,27300.0,54.39,54.5,54.19,54.4,27300.0
2006-10-13 10:30:00,54.4,54.7,54.35,54.7,15800.0,54.4,54.7,54.35,54.7,15800.0
2006-10-13 11:00:00,54.7,54.84,54.42,54.68,21600.0,54.7,54.84,54.42,54.68,21600.0
2006-10-13 11:30:00,54.72,54.82,54.55,54.74,26600.0,54.72,54.82,54.55,54.74,26600.0
2006-10-13 12:00:00,54.68,54.72,54.61,54.67,6500.0,54.68,54.72,54.61,54.67,6500.0
2006-10-13 12:30:00,54.68,54.82,54.53,54.65,16300.0,54.68,54.82,54.53,54.65,16300.0
2006-10-13 13:00:00,54.65,54.82,54.63,54.68,16900.0,54.65,54.82,54.63,54.68,16900.0
2006-10-13 13:30:00,54.66,55.06,54.66,55.02,54800.0,54.66,55.06,54.66,55.02,54800.0
2006-10-13 14:00:00,55.03,55.1,54.85,54.85,50500.0,55.03,55.1,54.85,54.85,50500.0
2006-10-13 14:30:00,54.85,55.06,54.69,54.8,67800.0,54.85,55.06,54.69,54.8,67800.0
2006-10-13 15:00:00,54.86,54.91,54.72,54.75,26900.0,54.86,54.91,54.72,54.75,26900.0
2006-10-13 15:30:00,54.79,55.13,54.77,54.9,34700.0,54.79,55.13,54.77,54.9,34700.0
2006-10-16 09:30:00,54.9,55.6,54.88,55.6,41700.0,54.9,55.6,54.88,55.6,41700.0
2006-10-16 10:00:00,55.6,55.88,55.51,55.87,47000.0,55.6,55.88,55.51,55.87,47000.0
2006-10-16 10:30:00,55.87,56.0,55.79,55.99,16800.0,55.87,56.0,55.79,55.99,16800.0
2006-10-16 11:00:00,55.98,56.13,55.91,56.13,25200.0,55.98,56.13,55.91,56.13,25200.0
2006-10-16 11:30:00,56.13,56.16,55.95,56.09,32700.0,56.13,56.16,55.95,56.09,32700.0
2006-10-16 12:00:00,56.09,56.1,55.99,56.06,15800.0,56.09,56.1,55.99,56.06,15800.0
2006-10-16 12:30:00,56.02,56.1,55.98,56.09,15500.0,56.02,56.1,55.98,56.09,15500.0
2006-10-16 13:00:00,56.06,56.36,56.05,56.22,6500.0,56.06,56.36,56.05,56.22,6500.0
2006-10-16 13:30:00,56.18,56.36,56.12,56.16,11900.0,56.18,56.36,56.12,56.16,11900.0
2006-10-16 14:00:00,56.2,56.35,56.01,56.26,25600.0,56.2,56.35,56.01,56.26,25600.0
2006-10-16 14:30:00,56.26,56.51,56.24,56.28,24400.0,56.26,56.51,56.24,56.28,24400.0
2006-10-16 15:00:00,56.27,56.79,56.16,56.67,110800.0,56.27,56.79,56.16,56.67,110800.0
2006-10-16 15:30:00,56.65,56.82,56.45,56.6,65900.0,56.65,56.82,56.45,56.6,65900.0
2006-10-17 09:30:00,56.29,56.85,56.06,56.8,73500.0,56.29,56.85,56.06,56.8,73500.0
2006-10-17 10:00:00,56.75,57.47,56.7,56.87,101400.0,56.75,57.47,56.7,56.87,101400.0
2006-10-17 10:30:00,56.93,56.93,56.64,56.64,39600.0,56.93,56.93,56.64,56.64,39600.0
2006-10-17 11:00:00,56.63,56.77,56.6,56.64,32700.0,56.63,56.77,56.6,56.64,32700.0
2006-10-17 11:30:00,56.62,56.75,56.51,56.53,40100.0,56.62,56.75,56.51,56.53,40100.0
2006-10-17 12:00:00,56.58,56.68,56.51,56.63,24800.0,56.58,56.68,56.51,56.63,24800.0
2006-10-17 12:30:00,56.64,56.66,56.6,56.64,8600.0,56.64,56.66,56.6,56.64,8600.0
2006-10-17 13:00:00,56.69,57.5,56.59,56.87,30600.0,56.69,57.5,56.59,56.87,30600.0
2006-10-17 13:30:00,56.87,57.28,56.64,57.15,10800.0,56.87,57.28,56.64,57.15,10800.0
2006-10-17 14:00:00,57.15,57.15,56.65,56.7,12900.0,57.15,57.15,56.65,56.7,12900.0
2006-10-17 14:30:00,56.61,57.27,56.6,57.27,13700.0,56.61,57.27,56.6,57.27,13700.0
2006-10-17 15:00:00,57.2,57.49,57.12,57.29,27900.0,57.2,57.49,57.12,57.29,27900.0
2006-10-17 15:30:00,57.29,57.35,56.88,57.11,41000.0,57.29,57.35,56.88,57.11,41000.0
2006-10-18 09:30:00,57.41,57.5,57.14,57.16,26800.0,57.41,57.5,57.14,57.16,26800.0
2006-10-18 10:00:00,57.13,57.13,56.73,56.9,47500.0,57.13,57.13,56.73,56.9,47500.0
2006-10-18 10:30:00,56.91,57.01,56.61,56.91,64000.0,56.91,57.01,56.61,56.91,64000.0
2006-10-18 11:00:00,56.92,57.08,56.8,56.87,14500.0,56.92,57.08,56.8,56.87,14500.0
2006-10-18 11:30:00,56.87,56.88,56.75,56.75,22300.0,56.87,56.88,56.75,56.75,22300.0
2006-10-18 12:00:00,56.75,56.85,56.66,56.8,41200.0,56.75,56.85,56.66,56.8,41200.0
2006-10-18 12:30:00,56.8,56.85,56.55,56.56,37500.0,56.8,56.85,56.55,56.56,37500.0
2006-10-18 13:00:00,56.56,56.61,56.23,56.26,29000.0,56.56,56.61,56.23,56.26,29000.0
2006-10-18 13:30:00,56.26,56.47,56.12,56.46,21900.0,56.26,56.47,56.12,56.46,21900.0
2006-10-18 14:00:00,56.42,56.64,56.24,56.64,12500.0,56.42,56.64,56.24,56.64,12500.0
2006-10-18 14:30:00,56.57,56.72,56.23,56.23,52800.0,56.57,56.72,56.23,56.23,52800.0
2006-10-18 15:00:00,56.27,56.67,56.2,56.22,19700.0,56.27,56.67,56.2,56.22,19700.0
2006-10-18 15:30:00,56.2,56.4,56.12,56.4,28000.0,56.2,56.4,56.12,56.4,28000.0
2006-10-19 09:30:00,56.54,56.92,56.15,56.82,27100.0,56.54,56.92,56.15,56.82,27100.0
2006-10-19 10:00:00,56.85,56.9,56.78,56.78,23400.0,56.85,56.9,56.78,56.78,23400.0
2006-10-19 10:30:00,56.78,56.79,56.44,56.46,12100.0,56.78,56.79,56.44,56.46,12100.0
2006-10-19 11:00:00,56.5,56.51,56.14,56.51,10400.0,56.5,56.51,56.14,56.51,10400.0
2006-10-19 11:30:00,56.51,56.71,56.44,56.49,17700.0,56.51,56.71,56.44,56.49,17700.0
2006-10-19 12:00:00,56.42,56.5,56.27,56.35,5600.0,56.42,56.5,56.27,56.35,5600.0
2006-10-19 12:30:00,56.34,56.4,56.02,56.09,5700.0,56.34,56.4,56.02,56.09,5700.0
2006-10-19 13:00:00,56.09,56.27,56.09,56.27,6500.0,56.09,56.27,56.09,56.27,6500.0
2006-10-19 13:30:00,56.25,56.26,56.01,56.01,12500.0,56.25,56.26,56.01,56.01,12500.0
2006-10-19 14:00:00,56.01,56.1,56.0,56.1,7000.0,56.01,56.1,56.0,56.1,7000.0
2006-10-19 14:30:00,56.07,56.11,56.0,56.08,20100.0,56.07,56.11,56.0,56.08,20100.0
2006-10-19 15:00:00,56.05,56.1,55.94,55.96,17700.0,56.05,56.1,55.94,55.96,17700.0
2006-10-19 15:30:00,55.97,56.07,55.89,55.97,33000.0,55.97,56.07,55.89,55.97,33000.0
2006-10-20 09:30:00,56.13,56.13,55.08,55.15,31200.0,56.13,56.13,55.08,55.15,31200.0
2006-10-20 10:00:00,55.15,55.26,54.88,55.15,23300.0,55.15,55.26,54.88,55.15,23300.0
2006-10-20 10:30:00,55.11,55.3,55.11,55.21,17700.0,55.11,55.3,55.11,55.21,17700.0
2006-10-20 11:00:00,55.21,55.34,55.13,55.34,15900.0,55.21,55.34,55.13,55.34,15900.0
2006-10-20 11:30:00,55.33,55.49,55.26,55.3,6200.0,55.33,55.49,55.26,55.3,6200.0
2006-10-20 12:00:00,55.3,55.39,55.22,55.36,8100.0,55.3,55.39,55.22,55.36,8100.0
2006-10-20 12:30:00,55.36,55.36,55.18,55.18,10500.0,55.36,55.36,55.18,55.18,10500.0
2006-10-20 13:00:00,55.24,55.29,55.21,55.28,1900.0,55.24,55.29,55.21,55.28,1900.0
2006-10-20 13:30:00,55.3,55.3,55.13,55.13,3800.0,55.3,55.3,55.13,55.13,3800.0
2006-10-20 14:00:00,55.11,55.23,55.11,55.15,9300.0,55.11,55.23,55.11,55.15,9300.0
2006-10-20 14:30:00,55.15,55.3,55.12,55.25,7700.0,55.15,55.3,55.12,55.25,7700.0
2006-10-20 15:00:00,55.25,55.3,55.25,55.28,23300.0,55.25,55.3,55.25,55.28,23300.0
2006-10-20 15:30:00,55.29,55.3,55.02,55.04,41500.0,55.29,55.3,55.02,55.04,41500.0
2006-10-23 09:30:00,55.02,55.89,54.77,55.89,25100.0,55.02,55.89,54.77,55.89,25100.0
2006-10-23 10:00:00,55.76,55.8,55.6,55.8,27100.0,55.76,55.8,55.6,55.8,27100.0
2006-10-23 10:30:00,55.8,55.85,55.6,55.6,18700.0,55.8,55.85,55.6,55.6,18700.0
2006-10-23 11:00:00,55.6,55.77,55.49,55.6,12200.0,55.6,55.77,55.49,55.6,12200.0
2006-10-23 11:30:00,55.56,55.58,55.39,55.43,5200.0,55.56,55.58,55.39,55.43,5200.0
2006-10-23 12:00:00,55.39,55.64,55.39,55.63,13700.0,55.39,55.64,55.39,55.63,13700.0
2006-10-23 12:30:00,55.64,55.88,55.33,55.48,23000.0,55.64,55.88,55.33,55.48,23000.0
2006-10-23 13:00:00,55.43,55.57,55.42,55.49,7900.0,55.43,55.57,55.42,55.49,7900.0
2006-10-23 13:30:00,55.53,55.53,54.9,54.98,26100.0,55.53,55.53,54.9,54.98,26100.0
2006-10-23 14:00:00,54.98,54.99,54.7,54.71,15100.0,54.98,54.99,54.7,54.71,15100.0
2006-10-23 14:30:00,54.8,54.98,54.8,54.88,6100.0,54.8,54.98,54.8,54.88,6100.0
2006-10-23 15:00:00,54.95,55.07,54.78,55.04,19000.0,54.95,55.07,54.78,55.04,19000.0
2006-10-23 15:30:00,55.05,55.16,55.0,55.16,26100.0,55.05,55.16,55.0,55.16,26100.0
2006-10-24 09:30:00,54.82,54.94,54.62,54.69,16400.0,54.82,54.94,54.62,54.69,16400.0
2006-10-24 10:00:00,54.66,54.7,54.0,54.16,35600.0,54.66,54.7,54.0,54.16,35600.0
2006-10-24 10:30:00,54.12,54.13,53.74,53.87,29700.0,54.12,54.13,53.74,53.87,29700.0
2006-10-24 11:00:00,53.88,54.09,53.75,53.9,16000.0,53.88,54.09,53.75,53.9,16000.0
2006-10-24 11:30:00,53.89,54.06,53.85,53.93,34200.0,53.89,54.06,53.85,53.93,34200.0
2006-10-24 12:00:00,53.95,53.97,53.84,53.95,15700.0,53.95,53.97,53.84,53.95,15700.0
2006-10-24 12:30:00,53.88,53.93,53.67,53.85,89500.0,53.88,53.93,53.67,53.85,89500.0
2006-10-24 13:00:00,53.82,54.06,53.67,54.04,128000.0,53.82,54.06,53.67,54.04,128000.0
2006-10-24 13:30:00,54.06,54.11,53.95,54.0,6700.0,54.06,54.11,53.95,54.0,6700.0
2006-10-24 14:00:00,53.97,54.07,53.85,54.06,26700.0,53.97,54.07,53.85,54.06,26700.0
2006-10-24 14:30:00,54.06,54.07,53.88,53.91,20000.0,54.06,54.07,53.88,53.91,20000.0
2006-10-24 15:00:00,53.93,53.99,53.8,53.94,52600.0,53.93,53.99,53.8,53.94,52600.0
2006-10-24 15:30:00,53.93,53.97,53.83,53.94,130500.0,53.93,53.97,53.83,53.94,130500.0
2006-10-25 09:30:00,53.75,54.67,53.75,54.56,27200.0,53.75,54.67,53.75,54.56,27200.0
2006-10-25 10:00:00,54.6,55.14,54.52,55.01,26500.0,54.6,55.14,54.52,55.01,26500.0
2006-10-25 10:30:00,54.96,54.98,54.69,54.69,49200.0,54.96,54.98,54.69,54.69,49200.0
2006-10-25 11:00:00,54.7,54.91,54.7,54.77,23200.0,54.7,54.91,54.7,54.77,23200.0
2006-10-25 11:30:00,54.92,55.11,54.86,55.11,6800.0,54.92,55.11,54.86,55.11,6800.0
2006-10-25 12:00:00,55.03,55.15,54.94,55.0,14300.0,55.03,55.15,54.94,55.0,14300.0
2006-10-25 12:30:00,54.96,55.14,54.95,55.04,14500.0,54.96,55.14,54.95,55.04,14500.0
2006-10-25 13:00:00,55.03,55.1,54.89,54.89,9200.0,55.03,55.1,54.89,54.89,9200.0
2006-10-25 13:30:00,54.88,55.0,54.85,55.0,5600.0,54.88,55.0,54.85,55.0,5600.0
2006-10-25 14:00:00,55.0,55.09,54.1,54.1,16900.0,55.0,55.09,54.1,54.1,16900.0
2006-10-25 14:30:00,54.18,54.66,53.95,54.63,13000.0,54.18,54.66,53.95,54.63,13000.0
2006-10-25 15:00:00,54.69,54.86,54.44,54.48,15300.0,54.69,54.86,54.44,54.48,15300.0
2006-10-25 15:30:00,54.51,54.85,54.49,54.67,15800.0,54.51,54.85,54.49,54.67,15800.0
2006-10-26 09:30:00,54.9,55.19,54.8,54.85,19000.0,54.9,55.19,54.8,54.85,19000.0
2006-10-26 10:00:00,54.9,55.09,54.05,54.05,32200.0,54.9,55.09,54.05,54.05,32200.0
2006-10-26 10:30:00,54.02,54.12,53.87,54.1,14800.0,54.02,54.12,53.87,54.1,14800.0
2006-10-26 11:00:00,54.1,54.53,54.08,54.23,7400.0,54.1,54.53,54.08,54.23,7400.0
2006-10-26 11:30:00,54.3,54.53,54.27,54.31,18500.0,54.3,54.53,54.27,54.31,18500.0
2006-10-26 12:00:00,54.28,54.42,54.06,54.42,9700.0,54.28,54.42,54.06,54.42,9700.0
2006-10-26 12:30:00,54.4,54.58,54.33,54.55,11700.0,54.4,54.58,54.33,54.55,11700.0
2006-10-26 13:00:00,54.56,54.61,54.49,54.6,11100.0,54.56,54.61,54.49,54.6,11100.0
2006-10-26 13:30:00,54.6,54.9,54.6,54.73,10900.0,54.6,54.9,54.6,54.73,10900.0
2006-10-26 14:00:00,54.78,55.14,54.62,54.88,50200.0,54.78,55.14,54.62,54.88,50200.0
2006-10-26 14:30:00,54.86,55.14,54.86,55.09,98600.0,54.86,55.14,54.86,55.09,98600.0
2006-10-26 15:00:00,55.05,55.14,55.05,55.07,17900.0,55.05,55.14,55.05,55.07,17900.0
2006-10-26 15:30:00,55.07,55.3,55.03,55.25,28800.0,55.07,55.3,55.03,55.25,28800.0
2006-10-27 09:30:00,54.36,55.12,54.36,54.97,33900.0,54.36,55.12,54.36,54.97,33900.0
2006-10-27 10:00:00,54.95,55.26,54.78,54.8,34600.0,54.95,55.26,54.78,54.8,34600.0
2006-10-27 10:30:00,54.66,54.97,54.61,54.89,25800.0,54.66,54.97,54.61,54.89,25800.0
2006-10-27 11:00:00,54.81,54.88,54.43,54.62,23200.0,54.81,54.88,54.43,54.62,23200.0
2006-10-27 11:30:00,54.57,55.0,54.52,54.62,61600.0,54.57,55.0,54.52,54.62,61600.0
2006-10-27 12:00:00,54.54,54.58,53.96,54.13,27200.0,54.54,54.58,53.96,54.13,27200.0
2006-10-27 12:30:00,54.12,54.25,53.93,54.01,12800.0,54.12,54.25,53.93,54.01,12800.0
2006-10-27 13:00:00,54.0,54.26,53.87,54.1,11600.0,54.0,54.26,53.87,54.1,11600.0
2006-10-27 13:30:00,54.11,54.16,53.69,54.13,35200.0,54.11,54.16,53.69,54.13,35200.0
2006-10-27 14:00:00,54.23,54.32,53.63,53.94,29100.0,54.23,54.32,53.63,53.94,29100.0
2006-10-27 14:30:00,53.96,54.22,53.72,54.22,15300.0,53.96,54.22,53.72,54.22,15300.0
2006-10-27 15:00:00,54.18,54.32,54.01,54.1,18000.0,54.18,54.32,54.01,54.1,18000.0
2006-10-27 15:30:00,54.16,54.27,53.52,53.55,62100.0,54.16,54.27,53.52,53.55,62100.0
2006-10-30 09:30:00,53.58,54.75,53.5,54.0,76000.0,53.58,54.75,53.5,54.0,76000.0
2006-10-30 10:00:00,54.0,54.33,53.91,54.3,19600.0,54.0,54.33,53.91,54.3,19600.0
2006-10-30 10:30:00,54.27,54.51,54.04,54.09,25000.0,54.27,54.51,54.04,54.09,25000.0
2006-10-30 11:00:00,54.07,54.61,54.07,54.55,28100.0,54.07,54.61,54.07,54.55,28100.0
2006-10-30 11:30:00,54.52,54.55,54.28,54.31,17400.0,54.52,54.55,54.28,54.31,17400.0
2006-10-30 12:00:00,54.25,54.31,54.03,54.15,16000.0,54.25,54.31,54.03,54.15,16000.0
2006-10-30 12:30:00,54.15,54.25,54.15,54.24,12600.0,54.15,54.25,54.15,54.24,12600.0
2006-10-30 13:00:00,54.18,54.26,53.95,54.06,29600.0,54.18,54.26,53.95,54.06,29600.0
2006-10-30 13:30:00,54.11,54.22,53.93,54.2,48900.0,54.11,54.22,53.93,54.2,48900.0
2006-10-30 14:00:00,54.19,54.52,54.05,54.36,20700.0,54.19,54.52,54.05,54.36,20700.0
2006-10-30 14:30:00,54.41,54.62,54.39,54.52,23000.0,54.41,54.62,54.39,54.52,23000.0
2006-10-30 15:00:00,54.52,54.6,54.16,54.29,29400.0,54.52,54.6,54.16,54.29,29400.0
2006-10-30 15:30:00,54.29,54.46,54.07,54.38,45800.0,54.29,54.46,54.07,54.38,45800.0
2006-10-31 09:30:00,54.64,54.92,54.62,54.79,14900.0,54.64,54.92,54.62,54.79,14900.0
2006-10-31 10:00:00,54.71,54.71,54.32,54.54,57800.0,54.71,54.71,54.32,54.54,57800.0
2006-10-31 10:30:00,54.54,55.02,54.44,54.9,22800.0,54.54,55.02,54.44,54.9,22800.0
2006-10-31 11:00:00,54.93,54.94,54.74,54.75,37900.0,54.93,54.94,54.74,54.75,37900.0
2006-10-31 11:30:00,54.74,55.0,54.67,54.93,28400.0,54.74,55.0,54.67,54.93,28400.0
2006-10-31 12:00:00,54.96,55.05,54.8,54.84,18800.0,54.96,55.05,54.8,54.84,18800.0
2006-10-31 12:30:00,54.83,54.88,54.55,54.7,41500.0,54.83,54.88,54.55,54.7,41500.0
2006-10-31 13:00:00,54.68,54.85,54.57,54.61,21000.0,54.68,54.85,54.57,54.61,21000.0
2006-10-31 13:30:00,54.6,54.72,54.41,54.41,23600.0,54.6,54.72,54.41,54.41,23600.0
2006-10-31 14:00:00,54.41,54.5,54.24,54.28,20500.0,54.41,54.5,54.24,54.28,20500.0
2006-10-31 14:30:00,54.33,54.55,54.22,54.36,48600.0,54.33,54.55,54.22,54.36,48600.0
2006-10-31 15:00:00,54.39,54.43,54.28,54.35,41200.0,54.39,54.43,54.28,54.35,41200.0
2006-10-31 15:30:00,54.34,54.46,54.2,54.36,150500.0,54.34,54.46,54.2,54.36,150500.0
2006-11-01 09:30:00,54.25,54.63,54.23,54.23,21700.0,54.25,54.63,54.23,54.23,21700.0
2006-11-01 10:00:00,54.23,54.23,53.3,53.38,33800.0,54.23,54.23,53.3,53.38,33800.0
2006-11-01 10:30:00,53.44,53.81,53.25,53.51,32600.0,53.44,53.81,53.25,53.51,32600.0
2006-11-01 11:00:00,53.48,53.55,53.28,53.47,47100.0,53.48,53.55,53.28,53.47,47100.0
2006-11-01 11:30:00,53.46,53.5,53.12,53.15,21500.0,53.46,53.5,53.12,53.15,21500.0
2006-11-01 12:00:00,53.1,53.2,52.98,53.2,25800.0,53.1,53.2,52.98,53.2,25800.0
2006-11-01 12:30:00,53.12,53.17,52.8,52.94,37400.0,53.12,53.17,52.8,52.94,37400.0
2006-11-01 13:00:00,52.98,53.11,52.92,53.11,24200.0,52.98,53.11,52.92,53.11,24200.0
2006-11-01 13:30:00,53.13,53.13,52.94,53.0,26400.0,53.13,53.13,52.94,53.0,26400.0
2006-11-01 14:00:00,52.94,53.1,52.64,53.02,35400.0,52.94,53.1,52.64,53.02,35400.0
2006-11-01 14:30:00,53.02,53.07,52.69,52.78,52500.0,53.02,53.07,52.69,52.78,52500.0
2006-11-01 15:00:00,52.78,53.03,52.77,53.0,97100.0,52.78,53.03,52.77,53.0,97100.0
2006-11-01 15:30:00,53.01,53.01,52.77,52.94,117100.0,53.01,53.01,52.77,52.94,117100.0
2006-11-02 09:30:00,50.5,51.0,48.75,50.0,720000.0,50.5,51.0,48.75,50.0,720000.0
2006-11-02 10:00:00,50.03,50.98,49.94,50.23,313900.0,50.03,50.98,49.94,50.23,313900.0
2006-11-02 10:30:00,50.23,51.22,50.12,50.91,239500.0,50.23,51.22,50.12,50.91,239500.0
2006-11-02 11:00:00,50.91,51.38,50.69,51.17,122800.0,50.91,51.38,50.69,51.17,122800.0
2006-11-02 11:30:00,51.17,51.96,51.17,51.78,102700.0,51.17,51.96,51.17,51.78,102700.0
2006-11-02 12:00:00,51.78,51.78,51.24,51.6,45700.0,51.78,51.78,51.24,51.6,45700.0
2006-11-02 12:30:00,51.62,51.75,51.57,51.63,37500.0,51.62,51.75,51.57,51.63,37500.0
2006-11-02 13:00:00,51.62,51.75,51.42,51.75,25100.0,51.62,51.75,51.42,51.75,25100.0
2006-11-02 13:30:00,51.74,51.94,51.64,51.68,26500.0,51.74,51.94,51.64,51.68,26500.0
2006-11-02 14:00:00,51.66,52.1,51.64,52.01,39600.0,51.66,52.1,51.64,52.01,39600.0
2006-11-02 14:30:00,52.03,52.3,51.66,51.79,64000.0,52.03,52.3,51.66,51.79,64000.0
2006-11-02 15:00:00,51.77,52.18,51.71,51.98,102400.0,51.77,52.18,51.71,51.98,102400.0
2006-11-02 15:30:00,51.97,51.97,51.58,51.85,111200.0,51.97,51.97,51.58,51.85,111200.0
2006-11-03 09:30:00,51.82,51.82,51.11,51.31,44600.0,51.82,51.82,51.11,51.31,44600.0
2006-11-03 10:00:00,51.29,51.51,51.0,51.03,28800.0,51.29,51.51,51.0,51.03,28800.0
2006-11-03 10:30:00,51.06,51.23,50.59,50.83,42000.0,51.06,51.23,50.59,50.83,42000.0
2006-11-03 11:00:00,50.83,51.2,50.63,50.91,32300.0,50.83,51.2,50.63,50.91,32300.0
2006-11-03 11:30:00,50.91,50.98,50.64,50.86,14100.0,50.91,50.98,50.64,50.86,14100.0
2006-11-03 12:00:00,50.9,51.0,50.56,50.76,18100.0,50.9,51.0,50.56,50.76,18100.0
2006-11-03 12:30:00,50.75,50.82,50.59,50.82,10800.0,50.75,50.82,50.59,50.82,10800.0
2006-11-03 13:00:00,50.82,51.4,50.65,51.28,19300.0,50.82,51.4,50.65,51.28,19300.0
2006-11-03 13:30:00,51.29,51.46,51.26,51.42,13400.0,51.29,51.46,51.26,51.42,13400.0
2006-11-03 14:00:00,51.41,51.7,51.34,51.61,9700.0,51.41,51.7,51.34,51.61,9700.0
2006-11-03 14:30:00,51.66,51.99,51.65,51.85,34500.0,51.66,51.99,51.65,51.85,34500.0
2006-11-03 15:00:00,51.81,51.97,51.48,51.59,44900.0,51.81,51.97,51.48,51.59,44900.0
2006-11-03 15:30:00,51.55,51.9,51.54,51.75,43900.0,51.55,51.9,51.54,51.75,43900.0
2006-11-06 09:30:00,51.86,51.86,51.21,51.56,75500.0,51.86,51.86,51.21,51.56,75500.0
2006-11-06 10:00:00,51.61,51.9,51.52,51.52,23600.0,51.61,51.9,51.52,51.52,23600.0
2006-11-06 10:30:00,51.5,51.58,51.05,51.47,41100.0,51.5,51.58,51.05,51.47,41100.0
2006-11-06 11:00:00,51.52,51.6,51.4,51.44,16000.0,51.52,51.6,51.4,51.44,16000.0
2006-11-06 11:30:00,51.44,51.51,51.4,51.5,13600.0,51.44,51.51,51.4,51.5,13600.0
2006-11-06 12:00:00,51.5,51.5,51.45,51.49,6700.0,51.5,51.5,51.45,51.49,6700.0
2006-11-06 12:30:00,51.48,51.76,51.45,51.49,26400.0,51.48,51.76,51.45,51.49,26400.0
2006-11-06 13:00:00,51.5,51.5,51.45,51.46,9700.0,51.5,51.5,51.45,51.46,9700.0
2006-11-06 13:30:00,51.5,51.54,51.34,51.38,45500.0,51.5,51.54,51.34,51.38,45500.0
2006-11-06 14:00:00,51.39,51.43,51.33,51.4,19800.0,51.39,51.43,51.33,51.4,19800.0
2006-11-06 14:30:00,51.4,51.56,51.26,51.48,42800.0,51.4,51.56,51.26,51.48,42800.0
2006-11-06 15:00:00,51.49,51.6,51.48,51.54,44400.0,51.49,51.6,51.48,51.54,44400.0
2006-11-06 15:30:00,51.53,51.61,51.44,51.45,67800.0,51.53,51.61,51.44,51.45,67800.0
2006-11-07 09:30:00,51.33,51.6,51.2,51.45,44400.0,51.33,51.6,51.2,51.45,44400.0
2006-11-07 10:00:00,51.45,52.19,51.43,52.13,44800.0,51.45,52.19,51.43,52.13,44800.0
2006-11-07 10:30:00,52.14,52.34,52.08,52.22,16300.0,52.14,52.34,52.08,52.22,16300.0
2006-11-07 11:00:00,52.25,52.35,52.05,52.1,14400.0,52.25,52.35,52.05,52.1,14400.0
2006-11-07 11:30:00,52.1,52.1,51.78,51.87,20300.0,52.1,52.1,51.78,51.87,20300.0
2006-11-07 12:00:00,51.83,52.0,51.82,51.95,14200.0,51.83,52.0,51.82,51.95,14200.0
2006-11-07 12:30:00,51.96,52.1,51.89,52.09,30500.0,51.96,52.1,51.89,52.09,30500.0
2006-11-07 13:00:00,52.1,52.22,52.04,52.11,26500.0,52.1,52.22,52.04,52.11,26500.0
2006-11-07 13:30:00,52.1,52.25,51.99,51.99,35600.0,52.1,52.25,51.99,51.99,35600.0
2006-11-07 14:00:00,51.99,52.08,51.95,52.02,41400.0,51.99,52.08,51.95,52.02,41400.0
2006-11-07 14:30:00,52.01,52.24,51.98,52.23,14400.0,52.01,52.24,51.98,52.23,14400.0
2006-11-07 15:00:00,52.18,52.2,52.04,52.05,22800.0,52.18,52.2,52.04,52.05,22800.0
2006-11-07 15:30:00,52.05,52.06,51.75,51.91,58400.0,52.05,52.06,51.75,51.91,58400.0
2006-11-08 09:30:00,50.8,51.67,50.6,51.05,64100.0,50.8,51.67,50.6,51.05,64100.0
2006-11-08 10:00:00,51.06,51.48,51.03,51.03,40700.0,51.06,51.48,51.03,51.03,40700.0
2006-11-08 10:30:00,50.96,51.15,50.96,50.99,23800.0,50.96,51.15,50.96,50.99,23800.0
2006-11-08 11:00:00,51.0,51.11,50.8,51.09,9500.0,51.0,51.11,50.8,51.09,9500.0
2006-11-08 11:30:00,51.05,51.1,50.82,51.0,14000.0,51.05,51.1,50.82,51.0,14000.0
2006-11-08 12:00:00,51.0,51.1,50.78,50.82,14000.0,51.0,51.1,50.78,50.82,14000.0
2006-11-08 12:30:00,50.75,51.1,50.71,51.01,9100.0,50.75,51.1,50.71,51.01,9100.0
2006-11-08 13:00:00,50.99,51.1,50.99,51.1,14000.0,50.99,51.1,50.99,51.1,14000.0
2006-11-08 13:30:00,51.1,51.15,51.05,51.15,14700.0,51.1,51.15,51.05,51.15,14700.0
2006-11-08 14:00:00,51.15,51.28,51.12,51.22,18400.0,51.15,51.28,51.12,51.22,18400.0
2006-11-08 14:30:00,51.25,51.3,51.19,51.25,16900.0,51.25,51.3,51.19,51.25,16900.0
2006-11-08 15:00:00,51.24,51.32,51.18,51.3,42500.0,51.24,51.32,51.18,51.3,42500.0
2006-11-08 15:30:00,51.3,51.3,51.02,51.09,47200.0,51.3,51.3,51.02,51.09,47200.0
2006-11-09 09:30:00,51.17,51.3,50.82,51.3,54700.0,51.17,51.3,50.82,51.3,54700.0
2006-11-09 10:00:00,51.27,51.36,51.12,51.29,23000.0,51.27,51.36,51.12,51.29,23000.0
2006-11-09 10:30:00,51.36,51.75,51.21,51.39,36500.0,51.36,51.75,51.21,51.39,36500.0
2006-11-09 11:00:00,51.38,51.38,50.89,51.01,17800.0,51.38,51.38,50.89,51.01,17800.0
2006-11-09 11:30:00,51.01,51.04,50.9,50.97,11900.0,51.01,51.04,50.9,50.97,11900.0
2006-11-09 12:00:00,51.0,51.01,50.86,50.96,6000.0,51.0,51.01,50.86,50.96,6000.0
2006-11-09 12:30:00,51.0,51.0,50.89,50.9,4600.0,51.0,51.0,50.89,50.9,4600.0
2006-11-09 13:00:00,50.93,50.93,50.54,50.55,21200.0,50.93,50.93,50.54,50.55,21200.0
2006-11-09 13:30:00,50.58,50.77,50.36,50.51,31300.0,50.58,50.77,50.36,50.51,31300.0
2006-11-09 14:00:00,50.48,50.66,50.4,50.43,17500.0,50.48,50.66,50.4,50.43,17500.0
2006-11-09 14:30:00,50.44,50.59,50.31,50.57,18800.0,50.44,50.59,50.31,50.57,18800.0
2006-11-09 15:00:00,50.54,50.63,50.36,50.63,26000.0,50.54,50.63,50.36,50.63,26000.0
2006-11-09 15:30:00,50.68,50.71,50.1,50.37,73900.0,50.68,50.71,50.1,50.37,73900.0
2006-11-10 09:30:00,50.25,50.49,50.2,50.25,14100.0,50.25,50.49,50.2,50.25,14100.0
2006-11-10 10:00:00,50.3,50.5,50.3,50.38,22100.0,50.3,50.5,50.3,50.38,22100.0
2006-11-10 10:30:00,50.36,50.42,50.12,50.28,14000.0,50.36,50.42,50.12,50.28,14000.0
2006-11-10 11:00:00,50.22,50.28,50.17,50.19,7300.0,50.22,50.28,50.17,50.19,7300.0
2006-11-10 11:30:00,50.2,50.4,50.2,50.26,9100.0,50.2,50.4,50.2,50.26,9100.0
2006-11-10 12:00:00,50.3,50.36,50.27,50.27,8800.0,50.3,50.36,50.27,50.27,8800.0
2006-11-10 12:30:00,50.29,50.4,50.13,50.16,7100.0,50.29,50.4,50.13,50.16,7100.0
2006-11-10 13:00:00,50.18,50.2,50.0,50.02,13100.0,50.18,50.2,50.0,50.02,13100.0
2006-11-10 13:30:00,50.0,50.1,49.96,49.99,70500.0,50.0,50.1,49.96,49.99,70500.0
2006-11-10 14:00:00,49.99,50.2,49.99,50.13,23500.0,49.99,50.2,49.99,50.13,23500.0
2006-11-10 14:30:00,50.13,50.2,50.04,50.13,33300.0,50.13,50.2,50.04,50.13,33300.0
2006-11-10 15:00:00,50.14,50.15,50.03,50.06,13700.0,50.14,50.15,50.03,50.06,13700.0
2006-11-10 15:30:00,50.05,50.15,50.0,50.1,77300.0,50.05,50.15,50.0,50.1,77300.0
2006-11-13 09:30:00,50.1,50.25,49.85,50.12,70900.0,50.1,50.25,49.85,50.12,70900.0
2006-11-13 10:00:00,50.12,50.43,50.03,50.39,48200.0,50.12,50.43,50.03,50.39,48200.0
2006-11-13 10:30:00,50.4,50.58,50.36,50.42,47100.0,50.4,50.58,50.36,50.42,47100.0
2006-11-13 11:00:00,50.42,50.61,50.42,50.56,43600.0,50.42,50.61,50.42,50.56,43600.0
2006-11-13 11:30:00,50.53,50.62,50.32,50.39,41800.0,50.53,50.62,50.32,50.39,41800.0
2006-11-13 12:00:00,50.39,50.39,50.25,50.27,67100.0,50.39,50.39,50.25,50.27,67100.0
2006-11-13 12:30:00,50.28,50.28,49.86,49.97,85000.0,50.28,50.28,49.86,49.97,85000.0
2006-11-13 13:00:00,49.95,50.0,49.84,49.86,16500.0,49.95,50.0,49.84,49.86,16500.0
2006-11-13 13:30:00,49.86,49.89,49.68,49.8,74900.0,49.86,49.89,49.68,49.8,74900.0
2006-11-13 14:00:00,49.82,49.89,49.68,49.79,38700.0,49.82,49.89,49.68,49.79,38700.0
2006-11-13 14:30:00,49.8,49.8,49.7,49.7,62100.0,49.8,49.8,49.7,49.7,62100.0
2006-11-13 15:00:00,49.7,49.75,49.57,49.7,43600.0,49.7,49.75,49.57,49.7,43600.0
2006-11-13 15:30:00,49.67,49.73,49.57,49.6,91400.0,49.67,49.73,49.57,49.6,91400.0
2006-11-14 09:30:00,49.79,49.8,49.33,49.45,36600.0,49.79,49.8,49.33,49.45,36600.0
2006-11-14 10:00:00,49.45,49.7,49.31,49.31,28700.0,49.45,49.7,49.31,49.31,28700.0
2006-11-14 10:30:00,49.35,49.45,49.22,49.3,61300.0,49.35,49.45,49.22,49.3,61300.0
2006-11-14 11:00:00,49.3,49.35,49.18,49.33,109200.0,49.3,49.35,49.18,49.33,109200.0
2006-11-14 11:30:00,49.34,49.37,49.22,49.29,25700.0,49.34,49.37,49.22,49.29,25700.0
2006-11-14 12:00:00,49.26,49.34,49.16,49.19,28800.0,49.26,49.34,49.16,49.19,28800.0
2006-11-14 12:30:00,49.18,49.22,48.96,49.11,48300.0,49.18,49.22,48.96,49.11,48300.0
2006-11-14 13:00:00,49.07,49.17,49.03,49.14,24500.0,49.07,49.17,49.03,49.14,24500.0
2006-11-14 13:30:00,49.15,49.29,49.04,49.08,30700.0,49.15,49.29,49.04,49.08,30700.0
2006-11-14 14:00:00,49.08,49.23,49.04,49.23,46800.0,49.08,49.23,49.04,49.23,46800.0
2006-11-14 14:30:00,49.23,49.6,49.22,49.5,110400.0,49.23,49.6,49.22,49.5,110400.0
2006-11-14 15:00:00,49.49,49.85,49.44,49.84,113500.0,49.49,49.85,49.44,49.84,113500.0
2006-11-14 15:30:00,49.84,49.89,49.78,49.85,119600.0,49.84,49.89,49.78,49.85,119600.0
2006-11-15 09:30:00,49.7,50.3,49.7,50.17,32300.0,49.7,50.3,49.7,50.17,32300.0
2006-11-15 10:00:00,50.17,50.2,50.05,50.12,33000.0,50.17,50.2,50.05,50.12,33000.0
2006-11-15 10:30:00,50.11,50.15,50.06,50.07,23900.0,50.11,50.15,50.06,50.07,23900.0
2006-11-15 11:00:00,50.09,50.3,50.02,50.27,48600.0,50.09,50.3,50.02,50.27,48600.0
2006-11-15 11:30:00,50.3,50.36,50.22,50.22,16300.0,50.3,50.36,50.22,50.22,16300.0
2006-11-15 12:00:00,50.24,50.4,50.24,50.35,13800.0,50.24,50.4,50.24,50.35,13800.0
2006-11-15 12:30:00,50.34,50.45,50.25,50.31,31100.0,50.34,50.45,50.25,50.31,31100.0
2006-11-15 13:00:00,50.32,50.32,50.19,50.3,27500.0,50.32,50.32,50.19,50.3,27500.0
2006-11-15 13:30:00,50.3,50.33,50.26,50.3,22900.0,50.3,50.33,50.26,50.3,22900.0
2006-11-15 14:00:00,50.29,50.3,50.14,50.21,28500.0,50.29,50.3,50.14,50.21,28500.0
2006-11-15 14:30:00,50.2,50.28,49.83,49.92,56000.0,50.2,50.28,49.83,49.92,56000.0
2006-11-15 15:00:00,49.92,50.0,49.9,49.95,40800.0,49.92,50.0,49.9,49.95,40800.0
2006-11-15 15:30:00,49.95,50.02,49.8,49.91,59200.0,49.95,50.02,49.8,49.91,59200.0
2006-11-16 09:30:00,49.99,50.0,49.64,49.97,83800.0,49.99,50.0,49.64,49.97,83800.0
2006-11-16 10:00:00,49.92,50.14,49.85,50.09,61400.0,49.92,50.14,49.85,50.09,61400.0
2006-11-16 10:30:00,50.06,50.17,49.7,49.9,63400.0,50.06,50.17,49.7,49.9,63400.0
2006-11-16 11:00:00,49.9,50.0,49.87,49.93,9600.0,49.9,50.0,49.87,49.93,9600.0
2006-11-16 11:30:00,49.96,50.0,49.84,49.86,18300.0,49.96,50.0,49.84,49.86,18300.0
2006-11-16 12:00:00,49.86,49.97,49.85,49.89,9900.0,49.86,49.97,49.85,49.89,9900.0
2006-11-16 12:30:00,49.87,49.98,49.86,49.98,52700.0,49.87,49.98,49.86,49.98,52700.0
2006-11-16 13:00:00,49.95,50.0,49.88,49.9,23400.0,49.95,50.0,49.88,49.9,23400.0
2006-11-16 13:30:00,49.9,50.05,49.9,49.98,33400.0,49.9,50.05,49.9,49.98,33400.0
2006-11-16 14:00:00,49.99,49.99,49.74,49.94,18800.0,49.99,49.99,49.74,49.94,18800.0
2006-11-16 14:30:00,49.92,49.97,49.85,49.91,8100.0,49.92,49.97,49.85,49.91,8100.0
2006-11-16 15:00:00,49.96,50.09,49.8,50.01,59700.0,49.96,50.09,49.8,50.01,59700.0
2006-11-16 15:30:00,49.99,50.07,49.89,49.94,45700.0,49.99,50.07,49.89,49.94,45700.0
2006-11-17 09:30:00,49.9,50.03,49.55,49.88,20900.0,49.9,50.03,49.55,49.88,20900.0
2006-11-17 10:00:00,49.82,49.85,49.54,49.69,15000.0,49.82,49.85,49.54,49.69,15000.0
2006-11-17 10:30:00,49.65,49.72,49.56,49.65,33000.0,49.65,49.72,49.56,49.65,33000.0
2006-11-17 11:00:00,49.66,49.7,49.52,49.7,22200.0,49.66,49.7,49.52,49.7,22200.0
2006-11-17 11:30:00,49.65,49.7,49.51,49.57,46400.0,49.65,49.7,49.51,49.57,46400.0
2006-11-17 12:00:00,49.6,49.6,49.48,49.49,36800.0,49.6,49.6,49.48,49.49,36800.0
2006-11-17 12:30:00,49.48,49.55,49.33,49.38,17700.0,49.48,49.55,49.33,49.38,17700.0
2006-11-17 13:00:00,49.38,49.44,49.18,49.2,17900.0,49.38,49.44,49.18,49.2,17900.0
2006-11-17 13:30:00,49.2,49.36,49.15,49.22,19800.0,49.2,49.36,49.15,49.22,19800.0
2006-11-17 14:00:00,49.22,49.22,49.11,49.17,57200.0,49.22,49.22,49.11,49.17,57200.0
2006-11-17 14:30:00,49.19,49.55,49.19,49.48,25300.0,49.19,49.55,49.19,49.48,25300.0
2006-11-17 15:00:00,49.49,49.57,49.45,49.49,25800.0,49.49,49.57,49.45,49.49,25800.0
2006-11-17 15:30:00,49.49,49.54,49.4,49.42,49800.0,49.49,49.54,49.4,49.42,49800.0
2006-11-20 09:30:00,49.22,49.97,49.12,49.33,32500.0,49.22,49.97,49.12,49.33,32500.0
2006-11-20 10:00:00,49.33,49.47,49.05,49.41,23900.0,49.33,49.47,49.05,49.41,23900.0
2006-11-20 10:30:00,49.41,49.9,49.36,49.9,38600.0,49.41,49.9,49.36,49.9,38600.0
2006-11-20 11:00:00,49.9,49.9,49.65,49.77,136300.0,49.9,49.9,49.65,49.77,136300.0
2006-11-20 11:30:00,49.77,49.77,49.65,49.74,17100.0,49.77,49.77,49.65,49.74,17100.0
2006-11-20 12:00:00,49.74,49.95,49.74,49.9,47200.0,49.74,49.95,49.74,49.9,47200.0
2006-11-20 12:30:00,49.91,50.1,49.88,50.0,17000.0,49.91,50.1,49.88,50.0,17000.0
2006-11-20 13:00:00,49.99,50.17,49.99,50.1,35000.0,49.99,50.17,49.99,50.1,35000.0
2006-11-20 13:30:00,50.04,50.04,49.89,49.9,12500.0,50.04,50.04,49.89,49.9,12500.0
2006-11-20 14:00:00,49.92,50.02,49.66,49.8,32500.0,49.92,50.02,49.66,49.8,32500.0
2006-11-20 14:30:00,49.81,49.89,49.55,49.84,34000.0,49.81,49.89,49.55,49.84,34000.0
2006-11-20 15:00:00,49.86,49.92,49.75,49.84,36000.0,49.86,49.92,49.75,49.84,36000.0
2006-11-20 15:30:00,49.84,49.95,49.68,49.85,44700.0,49.84,49.95,49.68,49.85,44700.0
2006-11-21 09:30:00,49.66,50.17,49.66,49.99,27300.0,49.66,50.17,49.66,49.99,27300.0
2006-11-21 10:00:00,50.0,50.03,49.7,49.72,25000.0,50.0,50.03,49.7,49.72,25000.0
2006-11-21 10:30:00,49.74,49.78,49.61,49.65,9700.0,49.74,49.78,49.61,49.65,9700.0
2006-11-21 11:00:00,49.69,49.72,49.49,49.56,4100.0,49.69,49.72,49.49,49.56,4100.0
2006-11-21 11:30:00,49.55,49.72,49.41,49.61,19300.0,49.55,49.72,49.41,49.61,19300.0
2006-11-21 12:00:00,49.57,49.79,49.57,49.73,32400.0,49.57,49.79,49.57,49.73,32400.0
2006-11-21 12:30:00,49.73,49.78,49.7,49.72,7400.0,49.73,49.78,49.7,49.72,7400.0
2006-11-21 13:00:00,49.72,49.78,49.71,49.76,3200.0,49.72,49.78,49.71,49.76,3200.0
2006-11-21 13:30:00,49.75,50.0,49.73,50.0,30300.0,49.75,50.0,49.73,50.0,30300.0
2006-11-21 14:00:00,50.0,50.0,49.86,49.91,21900.0,50.0,50.0,49.86,49.91,21900.0
2006-11-21 14:30:00,49.91,50.0,49.91,49.94,14700.0,49.91,50.0,49.91,49.94,14700.0
2006-11-21 15:00:00,49.94,49.94,49.71,49.75,11300.0,49.94,49.94,49.71,49.75,11300.0
2006-11-21 15:30:00,49.74,49.85,49.66,49.83,16200.0,49.74,49.85,49.66,49.83,16200.0
2006-11-22 09:30:00,49.7,49.95,49.58,49.95,13600.0,49.7,49.95,49.58,49.95,13600.0
2006-11-22 10:00:00,49.98,50.03,49.61,49.69,8600.0,49.98,50.03,49.61,49.69,8600.0
2006-11-22 10:30:00,49.7,49.73,49.17,49.18,21200.0,49.7,49.73,49.17,49.18,21200.0
2006-11-22 11:00:00,49.19,49.41,49.18,49.37,31400.0,49.19,49.41,49.18,49.37,31400.0
2006-11-22 11:30:00,49.37,49.39,49.27,49.31,8800.0,49.37,49.39,49.27,49.31,8800.0
2006-11-22 12:00:00,49.31,49.37,49.24,49.24,3800.0,49.31,49.37,49.24,49.24,3800.0
2006-11-22 12:30:00,49.25,49.25,49.05,49.08,9500.0,49.25,49.25,49.05,49.08,9500.0
2006-11-22 13:00:00,49.07,49.08,49.0,49.05,17500.0,49.07,49.08,49.0,49.05,17500.0
2006-11-22 13:30:00,49.05,49.23,49.05,49.18,6200.0,49.05,49.23,49.05,49.18,6200.0
2006-11-22 14:00:00,49.18,49.18,49.0,49.04,4000.0,49.18,49.18,49.0,49.04,4000.0
2006-11-22 14:30:00,49.05,49.24,49.0,49.22,16500.0,49.05,49.24,49.0,49.22,16500.0
2006-11-22 15:00:00,49.21,49.25,49.02,49.08,7400.0,49.21,49.25,49.02,49.08,7400.0
2006-11-22 15:30:00,49.07,49.29,49.02,49.28,16600.0,49.07,49.29,49.02,49.28,16600.0
2006-11-24 09:30:00,48.95,48.99,48.65,48.97,40700.0,48.95,48.99,48.65,48.97,40700.0
2006-11-24 10:00:00,48.97,49.2,48.93,49.09,27300.0,48.97,49.2,48.93,49.09,27300.0
2006-11-24 10:30:00,49.09,49.23,49.06,49.12,12200.0,49.09,49.23,49.06,49.12,12200.0
2006-11-24 11:00:00,49.11,49.27,49.01,49.04,12200.0,49.11,49.27,49.01,49.04,12200.0
2006-11-24 11:30:00,49.05,49.2,49.01,49.16,14100.0,49.05,49.2,49.01,49.16,14100.0
2006-11-24 12:00:00,49.16,49.25,49.14,49.15,19500.0,49.16,49.25,49.14,49.15,19500.0
2006-11-24 12:30:00,49.15,49.16,49.0,49.0,17100.0,49.15,49.16,49.0,49.0,17100.0
2006-11-27 09:30:00,49.0,49.32,48.95,49.14,58300.0,49.0,49.32,48.95,49.14,58300.0
2006-11-27 10:00:00,49.07,49.32,48.7,48.8,38900.0,49.07,49.32,48.7,48.8,38900.0
2006-11-27 10:30:00,48.76,48.96,48.7,48.96,20600.0,48.76,48.96,48.7,48.96,20600.0
2006-11-27 11:00:00,48.91,48.91,48.51,48.53,39100.0,48.91,48.91,48.51,48.53,39100.0
2006-11-27 11:30:00,48.53,48.9,48.53,48.57,17300.0,48.53,48.9,48.53,48.57,17300.0
2006-11-27 12:00:00,48.56,48.61,48.4,48.4,17100.0,48.56,48.61,48.4,48.4,17100.0
2006-11-27 12:30:00,48.4,48.4,48.1,48.1,34400.0,48.4,48.4,48.1,48.1,34400.0
2006-11-27 13:00:00,48.1,48.17,48.0,48.11,95300.0,48.1,48.17,48.0,48.11,95300.0
2006-11-27 13:30:00,48.14,48.3,48.1,48.3,24500.0,48.14,48.3,48.1,48.3,24500.0
2006-11-27 14:00:00,48.28,48.28,48.04,48.05,29300.0,48.28,48.28,48.04,48.05,29300.0
2006-11-27 14:30:00,48.05,48.11,47.76,47.8,54900.0,48.05,48.11,47.76,47.8,54900.0
2006-11-27 15:00:00,47.82,47.86,47.64,47.79,39200.0,47.82,47.86,47.64,47.79,39200.0
2006-11-27 15:30:00,47.73,47.74,47.39,47.51,83800.0,47.73,47.74,47.39,47.51,83800.0
2006-11-28 09:30:00,47.52,47.83,47.43,47.53,24400.0,47.52,47.83,47.43,47.53,24400.0
2006-11-28 10:00:00,47.48,47.82,47.37,47.71,30500.0,47.48,47.82,47.37,47.71,30500.0
2006-11-28 10:30:00,47.7,47.95,47.63,47.8,26600.0,47.7,47.95,47.63,47.8,26600.0
2006-11-28 11:00:00,47.82,47.9,47.51,47.59,12800.0,47.82,47.9,47.51,47.59,12800.0
2006-11-28 11:30:00,47.61,47.7,47.26,47.26,22100.0,47.61,47.7,47.26,47.26,22100.0
2006-11-28 12:00:00,47.29,47.32,47.19,47.25,16000.0,47.29,47.32,47.19,47.25,16000.0
2006-11-28 12:30:00,47.2,47.27,46.87,47.1,29400.0,47.2,47.27,46.87,47.1,29400.0
2006-11-28 13:00:00,47.1,47.1,46.98,47.05,9600.0,47.1,47.1,46.98,47.05,9600.0
2006-11-28 13:30:00,47.11,47.12,47.0,47.03,9300.0,47.11,47.12,47.0,47.03,9300.0
2006-11-28 14:00:00,47.03,47.13,47.0,47.07,11600.0,47.03,47.13,47.0,47.07,11600.0
2006-11-28 14:30:00,47.09,47.2,47.06,47.08,22200.0,47.09,47.2,47.06,47.08,22200.0
2006-11-28 15:00:00,47.06,47.41,47.0,47.35,31900.0,47.06,47.41,47.0,47.35,31900.0
2006-11-28 15:30:00,47.36,47.39,47.18,47.22,70800.0,47.36,47.39,47.18,47.22,70800.0
2006-11-29 09:30:00,47.26,48.24,47.2,48.23,69200.0,47.26,48.24,47.2,48.23,69200.0
2006-11-29 10:00:00,48.21,48.72,48.09,48.3,46500.0,48.21,48.72,48.09,48.3,46500.0
2006-11-29 10:30:00,48.31,48.35,48.16,48.23,29800.0,48.31,48.35,48.16,48.23,29800.0
2006-11-29 11:00:00,48.22,48.39,48.01,48.08,38300.0,48.22,48.39,48.01,48.08,38300.0
2006-11-29 11:30:00,48.11,48.12,47.9,47.9,25400.0,48.11,48.12,47.9,47.9,25400.0
2006-11-29 12:00:00,47.91,47.91,47.81,47.82,9500.0,47.91,47.91,47.81,47.82,9500.0
2006-11-29 12:30:00,47.82,47.82,47.62,47.69,10000.0,47.82,47.82,47.62,47.69,10000.0
2006-11-29 13:00:00,47.69,47.69,47.34,47.43,13400.0,47.69,47.69,47.34,47.43,13400.0
2006-11-29 13:30:00,47.37,47.53,47.26,47.51,12300.0,47.37,47.53,47.26,47.51,12300.0
2006-11-29 14:00:00,47.54,48.01,47.54,47.85,32600.0,47.54,48.01,47.54,47.85,32600.0
2006-11-29 14:30:00,47.83,48.09,47.74,48.01,43800.0,47.83,48.09,47.74,48.01,43800.0
2006-11-29 15:00:00,48.01,48.25,48.0,48.12,30000.0,48.01,48.25,48.0,48.12,30000.0
2006-11-29 15:30:00,48.12,48.39,48.11,48.29,47300.0,48.12,48.39,48.11,48.29,47300.0
2006-11-30 09:30:00,48.33,48.65,48.33,48.58,35300.0,48.33,48.65,48.33,48.58,35300.0
2006-11-30 10:00:00,48.55,48.57,48.24,48.45,69600.0,48.55,48.57,48.24,48.45,69600.0
2006-11-30 10:30:00,48.45,48.45,48.34,48.37,38200.0,48.45,48.45,48.34,48.37,38200.0
2006-11-30 11:00:00,48.4,48.4,48.09,48.15,13400.0,48.4,48.4,48.09,48.15,13400.0
2006-11-30 11:30:00,48.13,48.4,48.1,48.26,112300.0,48.13,48.4,48.1,48.26,112300.0
2006-11-30 12:00:00,48.24,48.32,48.11,48.31,57600.0,48.24,48.32,48.11,48.31,57600.0
2006-11-30 12:30:00,48.3,48.33,48.21,48.21,12000.0,48.3,48.33,48.21,48.21,12000.0
2006-11-30 13:00:00,48.21,48.4,48.2,48.3,24400.0,48.21,48.4,48.2,48.3,24400.0
2006-11-30 13:30:00,48.36,48.4,48.21,48.22,13700.0,48.36,48.4,48.21,48.22,13700.0
2006-11-30 14:00:00,48.2,48.27,48.04,48.08,49100.0,48.2,48.27,48.04,48.08,49100.0
2006-11-30 14:30:00,48.06,48.15,48.05,48.14,53800.0,48.06,48.15,48.05,48.14,53800.0
2006-11-30 15:00:00,48.13,48.2,48.07,48.19,48700.0,48.13,48.2,48.07,48.19,48700.0
2006-11-30 15:30:00,48.2,48.2,47.98,48.03,71700.0,48.2,48.2,47.98,48.03,71700.0
2006-12-01 09:30:00,48.2,48.46,47.81,48.15,18900.0,48.2,48.46,47.81,48.15,18900.0
2006-12-01 10:00:00,48.07,48.07,47.48,47.48,20400.0,48.07,48.07,47.48,47.48,20400.0
2006-12-01 10:30:00,47.48,47.54,47.28,47.53,7900.0,47.48,47.54,47.28,47.53,7900.0
2006-12-01 11:00:00,47.52,47.61,47.23,47.37,19500.0,47.52,47.61,47.23,47.37,19500.0
2006-12-01 11:30:00,47.32,47.84,47.26,47.83,39500.0,47.32,47.84,47.26,47.83,39500.0
2006-12-01 12:00:00,47.82,47.94,47.73,47.87,26700.0,47.82,47.94,47.73,47.87,26700.0
2006-12-01 12:30:00,47.95,47.95,47.77,47.8,3100.0,47.95,47.95,47.77,47.8,3100.0
2006-12-01 13:00:00,47.77,47.78,47.57,47.58,37200.0,47.77,47.78,47.57,47.58,37200.0
2006-12-01 13:30:00,47.57,47.65,47.31,47.64,14600.0,47.57,47.65,47.31,47.64,14600.0
2006-12-01 14:00:00,47.66,47.8,47.59,47.66,29600.0,47.66,47.8,47.59,47.66,29600.0
2006-12-01 14:30:00,47.66,47.72,47.56,47.61,43200.0,47.66,47.72,47.56,47.61,43200.0
2006-12-01 15:00:00,47.57,47.87,47.57,47.79,17300.0,47.57,47.87,47.57,47.79,17300.0
2006-12-01 15:30:00,47.83,48.17,47.71,48.09,52700.0,47.83,48.17,47.71,48.09,52700.0
2006-12-04 09:30:00,48.01,48.47,48.01,48.09,23600.0,48.01,48.47,48.01,48.09,23600.0
2006-12-04 10:00:00,48.08,48.33,48.05,48.26,28000.0,48.08,48.33,48.05,48.26,28000.0
2006-12-04 10:30:00,48.27,48.35,48.03,48.29,11300.0,48.27,48.35,48.03,48.29,11300.0
2006-12-04 11:00:00,48.3,48.81,48.25,48.67,17000.0,48.3,48.81,48.25,48.67,17000.0
2006-12-04 11:30:00,48.67,48.71,48.5,48.5,12800.0,48.67,48.71,48.5,48.5,12800.0
2006-12-04 12:00:00,48.5,48.64,48.5,48.56,11000.0,48.5,48.64,48.5,48.56,11000.0
2006-12-04 12:30:00,48.52,48.65,48.52,48.65,7000.0,48.52,48.65,48.52,48.65,7000.0
2006-12-04 13:00:00,48.63,48.85,48.61,48.74,10600.0,48.63,48.85,48.61,48.74,10600.0
2006-12-04 13:30:00,48.76,48.89,48.68,48.68,9500.0,48.76,48.89,48.68,48.68,9500.0
2006-12-04 14:00:00,48.71,48.8,48.65,48.76,25400.0,48.71,48.8,48.65,48.76,25400.0
2006-12-04 14:30:00,48.76,49.11,48.75,49.11,27400.0,48.76,49.11,48.75,49.11,27400.0
2006-12-04 15:00:00,49.05,49.07,48.9,48.92,22300.0,49.05,49.07,48.9,48.92,22300.0
2006-12-04 15:30:00,48.91,49.0,48.83,48.93,33000.0,48.91,49.0,48.83,48.93,33000.0
2006-12-05 09:30:00,49.0,49.0,48.38,48.64,17800.0,49.0,49.0,48.38,48.64,17800.0
2006-12-05 10:00:00,48.64,49.11,48.63,48.91,23700.0,48.64,49.11,48.63,48.91,23700.0
2006-12-05 10:30:00,48.9,49.0,48.8,48.94,97400.0,48.9,49.0,48.8,48.94,97400.0
2006-12-05 11:00:00,48.94,49.0,48.7,48.81,25800.0,48.94,49.0,48.7,48.81,25800.0
2006-12-05 11:30:00,48.84,48.98,48.82,48.86,47600.0,48.84,48.98,48.82,48.86,47600.0
2006-12-05 12:00:00,48.85,48.88,48.8,48.88,25300.0,48.85,48.88,48.8,48.88,25300.0
2006-12-05 12:30:00,48.85,48.88,48.82,48.88,26300.0,48.85,48.88,48.82,48.88,26300.0
2006-12-05 13:00:00,48.88,48.88,48.83,48.85,13800.0,48.88,48.88,48.83,48.85,13800.0
2006-12-05 13:30:00,48.86,48.87,48.83,48.85,30100.0,48.86,48.87,48.83,48.85,30100.0
2006-12-05 14:00:00,48.86,48.95,46.86,48.94,24800.0,48.86,48.95,46.86,48.94,24800.0
2006-12-05 14:30:00,48.96,49.08,48.89,49.0,83800.0,48.96,49.08,48.89,49.0,83800.0
2006-12-05 15:00:00,49.0,49.05,48.85,48.92,69100.0,49.0,49.05,48.85,48.92,69100.0
2006-12-05 15:30:00,48.93,48.99,48.88,48.9,89500.0,48.93,48.99,48.88,48.9,89500.0
2006-12-06 09:30:00,48.89,48.89,48.06,48.3,19700.0,48.89,48.89,48.06,48.3,19700.0
2006-12-06 10:00:00,48.31,48.57,48.19,48.53,21400.0,48.31,48.57,48.19,48.53,21400.0
2006-12-06 10:30:00,48.54,48.59,48.18,48.25,24800.0,48.54,48.59,48.18,48.25,24800.0
2006-12-06 11:00:00,48.2,48.35,48.2,48.27,14600.0,48.2,48.35,48.2,48.27,14600.0
2006-12-06 11:30:00,48.3,48.3,48.15,48.15,15400.0,48.3,48.3,48.15,48.15,15400.0
2006-12-06 12:00:00,48.15,48.23,48.08,48.17,19600.0,48.15,48.23,48.08,48.17,19600.0
2006-12-06 12:30:00,48.19,48.36,48.18,48.35,7000.0,48.19,48.36,48.18,48.35,7000.0
2006-12-06 13:00:00,48.29,48.29,48.04,48.17,16000.0,48.29,48.29,48.04,48.17,16000.0
2006-12-06 13:30:00,48.22,48.36,48.2,48.31,16100.0,48.22,48.36,48.2,48.31,16100.0
2006-12-06 14:00:00,48.3,48.45,48.26,48.33,11500.0,48.3,48.45,48.26,48.33,11500.0
2006-12-06 14:30:00,48.33,48.42,48.26,48.35,22300.0,48.33,48.42,48.26,48.35,22300.0
2006-12-06 15:00:00,48.35,48.35,48.18,48.25,40800.0,48.35,48.35,48.18,48.25,40800.0
2006-12-06 15:30:00,48.26,48.32,48.11,48.12,40900.0,48.26,48.32,48.11,48.12,40900.0
2006-12-07 09:30:00,48.2,48.65,48.18,48.55,31100.0,48.2,48.65,48.18,48.55,31100.0
2006-12-07 10:00:00,48.52,48.53,48.08,48.18,26000.0,48.52,48.53,48.08,48.18,26000.0
2006-12-07 10:30:00,48.15,48.22,47.95,48.08,24100.0,48.15,48.22,47.95,48.08,24100.0
2006-12-07 11:00:00,48.09,48.1,47.91,47.98,11800.0,48.09,48.1,47.91,47.98,11800.0
2006-12-07 11:30:00,48.0,48.07,47.88,47.88,11000.0,48.0,48.07,47.88,47.88,11000.0
2006-12-07 12:00:00,47.89,48.01,47.75,47.97,15000.0,47.89,48.01,47.75,47.97,15000.0
2006-12-07 12:30:00,47.96,48.09,47.94,48.06,8200.0,47.96,48.09,47.94,48.06,8200.0
2006-12-07 13:00:00,48.06,48.11,47.93,48.07,20600.0,48.06,48.11,47.93,48.07,20600.0
2006-12-07 13:30:00,48.07,48.09,47.88,48.0,31200.0,48.07,48.09,47.88,48.0,31200.0
2006-12-07 14:00:00,48.03,48.12,47.93,48.0,74100.0,48.03,48.12,47.93,48.0,74100.0
2006-12-07 14:30:00,48.01,48.32,48.01,48.27,58400.0,48.01,48.32,48.01,48.27,58400.0
2006-12-07 15:00:00,48.27,48.27,48.08,48.11,43600.0,48.27,48.27,48.08,48.11,43600.0
2006-12-07 15:30:00,48.08,48.39,48.08,48.3,104600.0,48.08,48.39,48.08,48.3,104600.0
2006-12-08 09:30:00,48.12,48.31,48.02,48.3,33700.0,48.12,48.31,48.02,48.3,33700.0
2006-12-08 10:00:00,48.31,49.24,48.25,49.12,85000.0,48.31,49.24,48.25,49.12,85000.0
2006-12-08 10:30:00,49.14,49.6,49.14,49.2,38200.0,49.14,49.6,49.14,49.2,38200.0
2006-12-08 11:00:00,49.18,49.51,49.18,49.37,21100.0,49.18,49.51,49.18,49.37,21100.0
2006-12-08 11:30:00,49.37,49.48,49.1,49.23,42600.0,49.37,49.48,49.1,49.23,42600.0
2006-12-08 12:00:00,49.28,49.35,49.22,49.24,10300.0,49.28,49.35,49.22,49.24,10300.0
2006-12-08 12:30:00,49.24,49.28,49.01,49.16,14800.0,49.24,49.28,49.01,49.16,14800.0
2006-12-08 13:00:00,49.17,49.17,49.0,49.01,9900.0,49.17,49.17,49.0,49.01,9900.0
2006-12-08 13:30:00,49.01,49.1,49.0,49.1,13700.0,49.01,49.1,49.0,49.1,13700.0
2006-12-08 14:00:00,49.09,49.22,49.0,49.02,15900.0,49.09,49.22,49.0,49.02,15900.0
2006-12-08 14:30:00,49.05,49.17,49.0,49.05,19000.0,49.05,49.17,49.0,49.05,19000.0
2006-12-08 15:00:00,49.04,49.13,49.0,49.02,24800.0,49.04,49.13,49.0,49.02,24800.0
2006-12-08 15:30:00,49.02,49.04,49.0,49.02,30400.0,49.02,49.04,49.0,49.02,30400.0
2006-12-11 09:30:00,48.9,49.11,48.23,48.72,139000.0,48.9,49.11,48.23,48.72,139000.0
2006-12-11 10:00:00,48.79,48.88,48.49,48.65,56900.0,48.79,48.88,48.49,48.65,56900.0
2006-12-11 10:30:00,48.64,48.92,48.57,48.92,60100.0,48.64,48.92,48.57,48.92,60100.0
2006-12-11 11:00:00,48.92,48.98,48.83,48.83,81900.0,48.92,48.98,48.83,48.83,81900.0
2006-12-11 11:30:00,48.82,49.03,48.82,49.01,35700.0,48.82,49.03,48.82,49.01,35700.0
2006-12-11 12:00:00,49.01,49.02,48.99,49.01,37500.0,49.01,49.02,48.99,49.01,37500.0
2006-12-11 12:30:00,49.01,49.01,48.91,48.96,26200.0,49.01,49.01,48.91,48.96,26200.0
2006-12-11 13:00:00,48.92,49.0,48.91,48.98,28200.0,48.92,49.0,48.91,48.98,28200.0
2006-12-11 13:30:00,48.99,49.0,48.94,48.96,27300.0,48.99,49.0,48.94,48.96,27300.0
2006-12-11 14:00:00,48.99,49.0,48.95,48.98,19100.0,48.99,49.0,48.95,48.98,19100.0
2006-12-11 14:30:00,48.97,49.01,48.95,48.96,35100.0,48.97,49.01,48.95,48.96,35100.0
2006-12-11 15:00:00,48.97,49.0,48.9,48.9,24000.0,48.97,49.0,48.9,48.9,24000.0
2006-12-11 15:30:00,48.91,48.92,48.53,48.59,93000.0,48.91,48.92,48.53,48.59,93000.0
2006-12-12 09:30:00,48.4,49.08,48.35,48.4,21300.0,48.4,49.08,48.35,48.4,21300.0
2006-12-12 10:00:00,48.45,48.57,48.37,48.54,21200.0,48.45,48.57,48.37,48.54,21200.0
2006-12-12 10:30:00,48.51,48.58,48.35,48.39,18300.0,48.51,48.58,48.35,48.39,18300.0
2006-12-12 11:00:00,48.39,48.53,48.39,48.5,14300.0,48.39,48.53,48.39,48.5,14300.0
2006-12-12 11:30:00,48.5,48.53,48.25,48.42,16600.0,48.5,48.53,48.25,48.42,16600.0
2006-12-12 12:00:00,48.42,48.44,48.19,48.27,27500.0,48.42,48.44,48.19,48.27,27500.0
2006-12-12 12:30:00,48.26,48.4,48.26,48.39,9300.0,48.26,48.4,48.26,48.39,9300.0
2006-12-12 13:00:00,48.39,48.45,48.36,48.43,8000.0,48.39,48.45,48.36,48.43,8000.0
2006-12-12 13:30:00,48.45,48.49,48.36,48.44,8300.0,48.45,48.49,48.36,48.44,8300.0
2006-12-12 14:00:00,48.44,48.64,48.4,48.58,55600.0,48.44,48.64,48.4,48.58,55600.0
2006-12-12 14:30:00,48.6,48.65,48.27,48.38,36400.0,48.6,48.65,48.27,48.38,36400.0
2006-12-12 15:00:00,48.36,48.47,48.24,48.24,41600.0,48.36,48.47,48.24,48.24,41600.0
2006-12-12 15:30:00,48.24,48.34,48.15,48.15,65600.0,48.24,48.34,48.15,48.15,65600.0
2006-12-13 09:30:00,48.13,48.61,48.11,48.32,32800.0,48.13,48.61,48.11,48.32,32800.0
2006-12-13 10:00:00,48.31,48.43,48.19,48.38,33600.0,48.31,48.43,48.19,48.38,33600.0
2006-12-13 10:30:00,48.31,48.35,48.1,48.26,28100.0,48.31,48.35,48.1,48.26,28100.0
2006-12-13 11:00:00,48.3,48.36,48.23,48.36,5400.0,48.3,48.36,48.23,48.36,5400.0
2006-12-13 11:30:00,48.3,48.43,48.25,48.43,9400.0,48.3,48.43,48.25,48.43,9400.0
2006-12-13 12:00:00,48.4,48.42,48.25,48.37,15400.0,48.4,48.42,48.25,48.37,15400.0
2006-12-13 12:30:00,48.37,48.38,48.25,48.28,11900.0,48.37,48.38,48.25,48.28,11900.0
2006-12-13 13:00:00,48.27,48.3,48.21,48.24,11600.0,48.27,48.3,48.21,48.24,11600.0
2006-12-13 13:30:00,48.24,48.25,48.0,48.14,17300.0,48.24,48.25,48.0,48.14,17300.0
2006-12-13 14:00:00,48.17,48.27,48.1,48.11,9200.0,48.17,48.27,48.1,48.11,9200.0
2006-12-13 14:30:00,48.11,48.8,47.97,48.04,65000.0,48.11,48.8,47.97,48.04,65000.0
2006-12-13 15:00:00,48.08,48.25,47.82,47.89,60200.0,48.08,48.25,47.82,47.89,60200.0
2006-12-13 15:30:00,47.89,47.93,47.8,47.9,55600.0,47.89,47.93,47.8,47.9,55600.0
2006-12-14 09:30:00,47.93,49.0,47.93,48.92,44400.0,47.93,49.0,47.93,48.92,44400.0
2006-12-14 10:00:00,48.92,49.0,48.52,48.59,24200.0,48.92,49.0,48.52,48.59,24200.0
2006-12-14 10:30:00,48.6,48.75,48.52,48.54,52500.0,48.6,48.75,48.52,48.54,52500.0
2006-12-14 11:00:00,48.52,48.64,48.52,48.55,18100.0,48.52,48.64,48.52,48.55,18100.0
2006-12-14 11:30:00,48.56,48.58,48.55,48.55,5300.0,48.56,48.58,48.55,48.55,5300.0
2006-12-14 12:00:00,48.55,48.57,48.54,48.55,14200.0,48.55,48.57,48.54,48.55,14200.0
2006-12-14 12:30:00,48.56,48.77,48.55,48.73,21700.0,48.56,48.77,48.55,48.73,21700.0
2006-12-14 13:00:00,48.73,48.76,48.61,48.68,7100.0,48.73,48.76,48.61,48.68,7100.0
2006-12-14 13:30:00,48.71,48.72,48.65,48.66,6500.0,48.71,48.72,48.65,48.66,6500.0
2006-12-14 14:00:00,48.66,48.75,48.65,48.73,25800.0,48.66,48.75,48.65,48.73,25800.0
2006-12-14 14:30:00,48.73,48.89,48.71,48.89,94700.0,48.73,48.89,48.71,48.89,94700.0
2006-12-14 15:00:00,48.88,48.93,48.8,48.87,37200.0,48.88,48.93,48.8,48.87,37200.0
2006-12-14 15:30:00,48.83,48.93,48.76,48.82,31200.0,48.83,48.93,48.76,48.82,31200.0
2006-12-15 09:30:00,49.01,49.16,48.62,48.77,168000.0,49.01,49.16,48.62,48.77,168000.0
2006-12-15 10:00:00,48.74,48.87,48.51,48.63,38000.0,48.74,48.87,48.51,48.63,38000.0
2006-12-15 10:30:00,48.6,48.75,48.46,48.74,18500.0,48.6,48.75,48.46,48.74,18500.0
2006-12-15 11:00:00,48.73,49.0,48.7,48.86,9400.0,48.73,49.0,48.7,48.86,9400.0
2006-12-15 11:30:00,48.83,49.07,48.82,49.07,18400.0,48.83,49.07,48.82,49.07,18400.0
2006-12-15 12:00:00,49.06,49.12,48.85,48.89,9600.0,49.06,49.12,48.85,48.89,9600.0
2006-12-15 12:30:00,48.81,48.9,48.67,48.67,5700.0,48.81,48.9,48.67,48.67,5700.0
2006-12-15 13:00:00,48.65,48.91,48.65,48.85,14000.0,48.65,48.91,48.65,48.85,14000.0
2006-12-15 13:30:00,48.82,48.82,48.66,48.72,9400.0,48.82,48.82,48.66,48.72,9400.0
2006-12-15 14:00:00,48.73,48.85,48.72,48.83,9000.0,48.73,48.85,48.72,48.83,9000.0
2006-12-15 14:30:00,48.82,48.9,48.75,48.89,13000.0,48.82,48.9,48.75,48.89,13000.0
2006-12-15 15:00:00,48.92,49.07,48.85,48.92,33300.0,48.92,49.07,48.85,48.92,33300.0
2006-12-15 15:30:00,48.91,49.02,48.79,48.86,59300.0,48.91,49.02,48.79,48.86,59300.0
2006-12-18 09:30:00,49.27,49.34,48.98,49.21,29300.0,49.27,49.34,48.98,49.21,29300.0
2006-12-18 10:00:00,49.21,49.38,49.15,49.19,20100.0,49.21,49.38,49.15,49.19,20100.0
2006-12-18 10:30:00,49.17,49.28,49.04,49.27,27800.0,49.17,49.28,49.04,49.27,27800.0
2006-12-18 11:00:00,49.27,49.3,49.15,49.28,15100.0,49.27,49.3,49.15,49.28,15100.0
2006-12-18 11:30:00,49.28,49.32,49.16,49.2,12500.0,49.28,49.32,49.16,49.2,12500.0
2006-12-18 12:00:00,49.19,49.19,49.04,49.11,43700.0,49.19,49.19,49.04,49.11,43700.0
2006-12-18 12:30:00,49.1,49.29,49.1,49.14,16700.0,49.1,49.29,49.1,49.14,16700.0
2006-12-18 13:00:00,49.12,49.21,49.07,49.21,13200.0,49.12,49.21,49.07,49.21,13200.0
2006-12-18 13:30:00,49.19,49.19,49.07,49.11,12800.0,49.19,49.19,49.07,49.11,12800.0
2006-12-18 14:00:00,49.11,49.22,49.1,49.22,65700.0,49.11,49.22,49.1,49.22,65700.0
2006-12-18 14:30:00,49.18,49.18,48.83,48.94,20800.0,49.18,49.18,48.83,48.94,20800.0
2006-12-18 15:00:00,48.93,48.96,48.72,48.74,78000.0,48.93,48.96,48.72,48.74,78000.0
2006-12-18 15:30:00,48.73,48.88,48.66,48.72,57100.0,48.73,48.88,48.66,48.72,57100.0
2006-12-19 09:30:00,48.58,48.66,48.25,48.62,17700.0,48.58,48.66,48.25,48.62,17700.0
2006-12-19 10:00:00,48.6,48.84,48.39,48.65,13000.0,48.6,48.84,48.39,48.65,13000.0
2006-12-19 10:30:00,48.58,48.93,48.36,48.79,16700.0,48.58,48.93,48.36,48.79,16700.0
2006-12-19 11:00:00,48.88,49.02,48.72,48.76,12700.0,48.88,49.02,48.72,48.76,12700.0
2006-12-19 11:30:00,48.75,48.94,48.75,48.82,18500.0,48.75,48.94,48.75,48.82,18500.0
2006-12-19 12:00:00,48.83,49.0,48.8,48.97,9500.0,48.83,49.0,48.8,48.97,9500.0
2006-12-19 12:30:00,48.96,49.08,48.91,49.01,11700.0,48.96,49.08,48.91,49.01,11700.0
2006-12-19 13:00:00,48.97,49.13,48.97,49.01,11800.0,48.97,49.13,48.97,49.01,11800.0
2006-12-19 13:30:00,48.96,49.1,48.94,49.07,14300.0,48.96,49.1,48.94,49.07,14300.0
2006-12-19 14:00:00,49.08,49.25,49.03,49.03,14100.0,49.08,49.25,49.03,49.03,14100.0
2006-12-19 14:30:00,49.04,49.25,49.0,49.15,7800.0,49.04,49.25,49.0,49.15,7800.0
2006-12-19 15:00:00,49.15,49.31,49.04,49.1,18000.0,49.15,49.31,49.04,49.1,18000.0
2006-12-19 15:30:00,49.07,49.16,48.97,49.04,33500.0,49.07,49.16,48.97,49.04,33500.0
2006-12-20 09:30:00,49.13,50.0,49.0,50.0,36900.0,49.13,50.0,49.0,50.0,36900.0
2006-12-20 10:00:00,50.0,50.13,49.84,49.97,28600.0,50.0,50.13,49.84,49.97,28600.0
2006-12-20 10:30:00,49.94,50.37,49.91,50.35,35500.0,49.94,50.37,49.91,50.35,35500.0
2006-12-20 11:00:00,50.33,50.69,50.32,50.37,48900.0,50.33,50.69,50.32,50.37,48900.0
2006-12-20 11:30:00,50.41,50.5,50.35,50.41,17400.0,50.41,50.5,50.35,50.41,17400.0
2006-12-20 12:00:00,50.43,50.95,50.38,50.83,76900.0,50.43,50.95,50.38,50.83,76900.0
2006-12-20 12:30:00,50.9,51.07,50.89,51.02,46000.0,50.9,51.07,50.89,51.02,46000.0
2006-12-20 13:00:00,51.05,51.09,50.75,50.93,45500.0,51.05,51.09,50.75,50.93,45500.0
2006-12-20 13:30:00,50.85,50.89,50.53,50.64,40200.0,50.85,50.89,50.53,50.64,40200.0
2006-12-20 14:00:00,50.65,50.79,50.64,50.7,47400.0,50.65,50.79,50.64,50.7,47400.0
2006-12-20 14:30:00,50.7,50.8,50.51,50.52,17900.0,50.7,50.8,50.51,50.52,17900.0
2006-12-20 15:00:00,50.52,50.61,50.5,50.58,25600.0,50.52,50.61,50.5,50.58,25600.0
2006-12-20 15:30:00,50.57,50.64,50.41,50.52,57100.0,50.57,50.64,50.41,50.52,57100.0
2006-12-21 09:30:00,51.06,51.3,50.92,51.13,83000.0,51.06,51.3,50.92,51.13,83000.0
2006-12-21 10:00:00,51.13,51.46,51.01,51.2,35100.0,51.13,51.46,51.01,51.2,35100.0
2006-12-21 10:30:00,51.2,51.25,50.78,50.81,68400.0,51.2,51.25,50.78,50.81,68400.0
2006-12-21 11:00:00,50.81,51.06,50.78,51.0,60500.0,50.81,51.06,50.78,51.0,60500.0
2006-12-21 11:30:00,51.0,51.01,50.85,50.88,32900.0,51.0,51.01,50.85,50.88,32900.0
2006-12-21 12:00:00,50.86,50.94,50.83,50.84,25200.0,50.86,50.94,50.83,50.84,25200.0
2006-12-21 12:30:00,50.83,50.9,50.8,50.81,27300.0,50.83,50.9,50.8,50.81,27300.0
2006-12-21 13:00:00,50.81,50.82,50.77,50.8,55700.0,50.81,50.82,50.77,50.8,55700.0
2006-12-21 13:30:00,50.8,50.81,50.78,50.81,20900.0,50.8,50.81,50.78,50.81,20900.0
2006-12-21 14:00:00,50.81,50.94,50.78,50.87,22100.0,50.81,50.94,50.78,50.87,22100.0
2006-12-21 14:30:00,50.87,50.87,50.78,50.78,29100.0,50.87,50.87,50.78,50.78,29100.0
2006-12-21 15:00:00,50.77,50.8,50.68,50.69,39700.0,50.77,50.8,50.68,50.69,39700.0
2006-12-21 15:30:00,50.7,50.7,50.58,50.61,76900.0,50.7,50.7,50.58,50.61,76900.0
2006-12-22 09:30:00,50.7,50.76,50.5,50.65,68400.0,50.7,50.76,50.5,50.65,68400.0
2006-12-22 10:00:00,50.65,50.82,50.52,50.82,17600.0,50.65,50.82,50.52,50.82,17600.0
2006-12-22 10:30:00,50.82,50.86,50.52,50.6,30400.0,50.82,50.86,50.52,50.6,30400.0
2006-12-22 11:00:00,50.59,50.59,50.49,50.51,28100.0,50.59,50.59,50.49,50.51,28100.0
2006-12-22 11:30:00,50.52,50.57,50.5,50.5,18400.0,50.52,50.57,50.5,50.5,18400.0
2006-12-22 12:00:00,50.5,50.55,50.5,50.54,17600.0,50.5,50.55,50.5,50.54,17600.0
2006-12-22 12:30:00,50.52,50.53,50.35,50.39,8800.0,50.52,50.53,50.35,50.39,8800.0
2006-12-22 13:00:00,50.39,50.39,50.18,50.19,8900.0,50.39,50.39,50.18,50.19,8900.0
2006-12-22 13:30:00,50.19,50.33,50.14,50.18,9200.0,50.19,50.33,50.14,50.18,9200.0
2006-12-22 14:00:00,50.18,50.18,50.12,50.15,9800.0,50.18,50.18,50.12,50.15,9800.0
2006-12-22 14:30:00,50.15,50.15,50.07,50.13,10200.0,50.15,50.15,50.07,50.13,10200.0
2006-12-22 15:00:00,50.12,50.15,50.08,50.11,8000.0,50.12,50.15,50.08,50.11,8000.0
2006-12-22 15:30:00,50.11,50.16,49.98,50.0,35000.0,50.11,50.16,49.98,50.0,35000.0
2006-12-26 09:30:00,49.81,50.57,49.78,50.23,24400.0,49.81,50.57,49.78,50.23,24400.0
2006-12-26 10:00:00,50.13,50.33,50.07,50.32,6500.0,50.13,50.33,50.07,50.32,6500.0
2006-12-26 10:30:00,50.33,50.45,50.23,50.43,10000.0,50.33,50.45,50.23,50.43,10000.0
2006-12-26 11:00:00,50.45,50.77,50.45,50.71,10200.0,50.45,50.77,50.45,50.71,10200.0
2006-12-26 11:30:00,50.73,50.73,50.6,50.67,8100.0,50.73,50.73,50.6,50.67,8100.0
2006-12-26 12:00:00,50.7,50.7,50.62,50.63,9900.0,50.7,50.7,50.62,50.63,9900.0
2006-12-26 12:30:00,50.67,50.74,50.63,50.72,7000.0,50.67,50.74,50.63,50.72,7000.0
2006-12-26 13:00:00,50.74,50.8,50.7,50.7,3400.0,50.74,50.8,50.7,50.7,3400.0
2006-12-26 13:30:00,50.72,50.88,50.7,50.85,6400.0,50.72,50.88,50.7,50.85,6400.0
2006-12-26 14:00:00,50.83,50.88,50.72,50.75,9200.0,50.83,50.88,50.72,50.75,9200.0
2006-12-26 14:30:00,50.72,50.81,50.72,50.8,15200.0,50.72,50.81,50.72,50.8,15200.0
2006-12-26 15:00:00,50.81,50.94,50.81,50.81,29800.0,50.81,50.94,50.81,50.81,29800.0
2006-12-26 15:30:00,50.81,51.0,50.77,50.85,27300.0,50.81,51.0,50.77,50.85,27300.0
2006-12-27 09:30:00,50.85,51.89,50.68,51.68,34400.0,50.85,51.89,50.68,51.68,34400.0
2006-12-27 10:00:00,51.71,51.75,51.65,51.75,23400.0,51.71,51.75,51.65,51.75,23400.0
2006-12-27 10:30:00,51.75,51.95,51.74,51.95,31900.0,51.75,51.95,51.74,51.95,31900.0
2006-12-27 11:00:00,51.95,52.0,51.89,51.92,13300.0,51.95,52.0,51.89,51.92,13300.0
2006-12-27 11:30:00,51.94,52.09,51.91,52.05,21400.0,51.94,52.09,51.91,52.05,21400.0
2006-12-27 12:00:00,52.04,52.13,52.01,52.05,21700.0,52.04,52.13,52.01,52.05,21700.0
2006-12-27 12:30:00,52.04,52.19,52.03,52.13,13000.0,52.04,52.19,52.03,52.13,13000.0
2006-12-27 13:00:00,52.12,52.17,52.1,52.13,9100.0,52.12,52.17,52.1,52.13,9100.0
2006-12-27 13:30:00,52.12,52.15,52.1,52.14,15100.0,52.12,52.15,52.1,52.14,15100.0
2006-12-27 14:00:00,52.14,52.26,52.13,52.2,14700.0,52.14,52.26,52.13,52.2,14700.0
2006-12-27 14:30:00,52.2,52.45,52.2,52.41,44500.0,52.2,52.45,52.2,52.41,44500.0
2006-12-27 15:00:00,52.4,52.58,52.4,52.46,49000.0,52.4,52.58,52.4,52.46,49000.0
2006-12-27 15:30:00,52.46,52.54,52.42,52.46,45700.0,52.46,52.54,52.42,52.46,45700.0
2006-12-28 09:30:00,52.54,52.74,52.3,52.39,42600.0,52.54,52.74,52.3,52.39,42600.0
2006-12-28 10:00:00,52.41,52.53,52.29,52.32,30600.0,52.41,52.53,52.29,52.32,30600.0
2006-12-28 10:30:00,52.31,52.47,52.28,52.46,32700.0,52.31,52.47,52.28,52.46,32700.0
2006-12-28 11:00:00,52.45,52.46,52.36,52.42,17900.0,52.45,52.46,52.36,52.42,17900.0
2006-12-28 11:30:00,52.42,52.42,52.39,52.4,13400.0,52.42,52.42,52.39,52.4,13400.0
2006-12-28 12:00:00,52.43,52.46,52.37,52.4,14300.0,52.43,52.46,52.37,52.4,14300.0
2006-12-28 12:30:00,52.42,52.53,52.4,52.52,14600.0,52.42,52.53,52.4,52.52,14600.0
2006-12-28 13:00:00,52.52,52.52,52.41,52.5,20200.0,52.52,52.52,52.41,52.5,20200.0
2006-12-28 13:30:00,52.5,52.64,52.48,52.61,34900.0,52.5,52.64,52.48,52.61,34900.0
2006-12-28 14:00:00,52.62,52.71,52.56,52.6,45500.0,52.62,52.71,52.56,52.6,45500.0
2006-12-28 14:30:00,52.58,52.74,52.48,52.71,28600.0,52.58,52.74,52.48,52.71,28600.0
2006-12-28 15:00:00,52.71,52.76,52.43,52.52,37300.0,52.71,52.76,52.43,52.52,37300.0
2006-12-28 15:30:00,52.51,52.79,52.43,52.54,129100.0,52.51,52.79,52.43,52.54,129100.0
2006-12-29 09:30:00,52.43,52.59,52.37,52.46,29300.0,52.43,52.59,52.37,52.46,29300.0
2006-12-29 10:00:00,52.4,52.5,52.24,52.28,15400.0,52.4,52.5,52.24,52.28,15400.0
2006-12-29 10:30:00,52.28,52.34,52.03,52.18,12000.0,52.28,52.34,52.03,52.18,12000.0
2006-12-29 11:00:00,52.15,52.15,51.91,51.94,9100.0,52.15,52.15,51.91,51.94,9100.0
2006-12-29 11:30:00,51.96,52.05,51.86,52.01,21000.0,51.96,52.05,51.86,52.01,21000.0
2006-12-29 12:00:00,52.01,52.26,52.01,52.17,14400.0,52.01,52.26,52.01,52.17,14400.0
2006-12-29 12:30:00,52.14,52.14,51.92,51.92,11400.0,52.14,52.14,51.92,51.92,11400.0
2006-12-29 13:00:00,51.93,51.99,51.84,51.84,23600.0,51.93,51.99,51.84,51.84,23600.0
2006-12-29 13:30:00,51.84,52.08,51.84,52.01,17200.0,51.84,52.08,51.84,52.01,17200.0
2006-12-29 14:00:00,52.0,52.02,51.99,52.0,24100.0,52.0,52.02,51.99,52.0,24100.0
2006-12-29 14:30:00,52.0,52.06,51.95,51.95,18000.0,52.0,52.06,51.95,51.95,18000.0
2006-12-29 15:00:00,51.96,52.04,51.9,51.9,12200.0,51.96,52.04,51.9,51.9,12200.0
2006-12-29 15:30:00,51.85,52.1,51.84,51.84,52800.0,51.85,52.1,51.84,51.84,52800.0
2007-01-03 09:30:00,52.41,52.42,51.62,51.62,50800.0,52.41,52.42,51.62,51.62,50800.0
2007-01-03 10:00:00,51.62,52.2,51.61,51.98,68400.0,51.62,52.2,51.61,51.98,68400.0
2007-01-03 10:30:00,51.99,52.13,51.85,52.04,77000.0,51.99,52.13,51.85,52.04,77000.0
2007-01-03 11:00:00,52.05,52.05,51.9,51.9,20900.0,52.05,52.05,51.9,51.9,20900.0
2007-01-03 11:30:00,51.92,52.04,51.88,51.99,28000.0,51.92,52.04,51.88,51.99,28000.0
2007-01-03 12:00:00,51.99,52.05,51.99,52.01,16800.0,51.99,52.05,51.99,52.01,16800.0
2007-01-03 12:30:00,52.01,52.02,51.8,51.84,12000.0,52.01,52.02,51.8,51.84,12000.0
2007-01-03 13:00:00,51.82,51.86,51.71,51.8,14800.0,51.82,51.86,51.71,51.8,14800.0
2007-01-03 13:30:00,51.79,51.82,51.58,51.76,24000.0,51.79,51.82,51.58,51.76,24000.0
2007-01-03 14:00:00,51.78,51.8,51.2,51.67,40800.0,51.78,51.8,51.2,51.67,40800.0
2007-01-03 14:30:00,51.71,51.72,51.18,51.18,35200.0,51.71,51.72,51.18,51.18,35200.0
2007-01-03 15:00:00,51.2,51.29,51.15,51.25,65500.0,51.2,51.29,51.15,51.25,65500.0
2007-01-03 15:30:00,51.25,51.4,51.23,51.34,65900.0,51.25,51.4,51.23,51.34,65900.0
2007-01-04 09:30:00,51.35,51.86,51.35,51.85,27500.0,51.35,51.86,51.35,51.85,27500.0
2007-01-04 10:00:00,51.84,51.94,51.4,51.66,29100.0,51.84,51.94,51.4,51.66,29100.0
2007-01-04 10:30:00,51.69,52.19,51.63,51.79,62600.0,51.69,52.19,51.63,51.79,62600.0
2007-01-04 11:00:00,51.8,52.22,51.75,52.22,41900.0,51.8,52.22,51.75,52.22,41900.0
2007-01-04 11:30:00,52.18,52.33,52.12,52.29,19700.0,52.18,52.33,52.12,52.29,19700.0
2007-01-04 12:00:00,52.22,52.27,51.98,52.1,10300.0,52.22,52.27,51.98,52.1,10300.0
2007-01-04 12:30:00,52.06,52.19,52.06,52.16,8400.0,52.06,52.19,52.06,52.16,8400.0
2007-01-04 13:00:00,52.2,52.32,52.2,52.27,17900.0,52.2,52.32,52.2,52.27,17900.0
2007-01-04 13:30:00,52.27,52.3,52.17,52.29,19300.0,52.27,52.3,52.17,52.29,19300.0
2007-01-04 14:00:00,52.29,52.42,52.24,52.36,17200.0,52.29,52.42,52.24,52.36,17200.0
2007-01-04 14:30:00,52.41,52.8,52.31,52.8,23800.0,52.41,52.8,52.31,52.8,23800.0
2007-01-04 15:00:00,52.8,52.92,52.75,52.92,33300.0,52.8,52.92,52.75,52.92,33300.0
2007-01-04 15:30:00,52.91,53.08,52.89,52.94,49900.0,52.91,53.08,52.89,52.94,49900.0
2007-01-05 09:30:00,52.57,53.25,52.52,52.82,56400.0,52.57,53.25,52.52,52.82,56400.0
2007-01-05 10:00:00,52.81,53.22,52.75,53.13,27200.0,52.81,53.22,52.75,53.13,27200.0
2007-01-05 10:30:00,53.15,53.17,52.84,53.0,31700.0,53.15,53.17,52.84,53.0,31700.0
2007-01-05 11:00:00,53.0,53.0,52.66,52.8,60300.0,53.0,53.0,52.66,52.8,60300.0
2007-01-05 11:30:00,52.8,53.06,52.72,53.06,25600.0,52.8,53.06,52.72,53.06,25600.0
2007-01-05 12:00:00,53.09,53.15,53.02,53.06,17900.0,53.09,53.15,53.02,53.06,17900.0
2007-01-05 12:30:00,53.08,53.48,53.07,53.16,54200.0,53.08,53.48,53.07,53.16,54200.0
2007-01-05 13:00:00,53.17,53.68,53.15,53.59,48800.0,53.17,53.68,53.15,53.59,48800.0
2007-01-05 13:30:00,53.57,53.7,53.53,53.56,21000.0,53.57,53.7,53.53,53.56,21000.0
2007-01-05 14:00:00,53.57,53.65,53.4,53.42,29200.0,53.57,53.65,53.4,53.42,29200.0
2007-01-05 14:30:00,53.42,53.44,53.17,53.17,20100.0,53.42,53.44,53.17,53.17,20100.0
2007-01-05 15:00:00,53.18,53.44,53.08,53.44,19500.0,53.18,53.44,53.08,53.44,19500.0
2007-01-05 15:30:00,53.42,53.53,53.24,53.5,47100.0,53.42,53.53,53.24,53.5,47100.0
2007-01-08 09:30:00,53.43,53.94,53.05,53.45,56600.0,53.43,53.94,53.05,53.45,56600.0
2007-01-08 10:00:00,53.47,53.64,53.42,53.64,47200.0,53.47,53.64,53.42,53.64,47200.0
2007-01-08 10:30:00,53.69,54.34,53.61,53.61,54900.0,53.69,54.34,53.61,53.61,54900.0
2007-01-08 11:00:00,53.61,54.64,53.6,54.6,45600.0,53.61,54.64,53.6,54.6,45600.0
2007-01-08 11:30:00,54.59,54.66,54.22,54.57,54500.0,54.59,54.66,54.22,54.57,54500.0
2007-01-08 12:00:00,54.56,54.66,54.4,54.49,48700.0,54.56,54.66,54.4,54.49,48700.0
2007-01-08 12:30:00,54.5,54.6,54.34,54.54,32300.0,54.5,54.6,54.34,54.54,32300.0
2007-01-08 13:00:00,54.54,54.56,54.25,54.48,29200.0,54.54,54.56,54.25,54.48,29200.0
2007-01-08 13:30:00,54.46,54.87,54.44,54.78,26400.0,54.46,54.87,54.44,54.78,26400.0
2007-01-08 14:00:00,54.71,55.08,54.68,55.08,47700.0,54.71,55.08,54.68,55.08,47700.0
2007-01-08 14:30:00,55.02,55.16,54.82,54.93,105400.0,55.02,55.16,54.82,54.93,105400.0
2007-01-08 15:00:00,54.86,55.24,54.86,54.95,46100.0,54.86,55.24,54.86,54.95,46100.0
2007-01-08 15:30:00,54.95,55.04,54.65,54.92,138800.0,54.95,55.04,54.65,54.92,138800.0
2007-01-09 09:30:00,55.05,55.4,54.8,55.0,168300.0,55.05,55.4,54.8,55.0,168300.0
2007-01-09 10:00:00,55.0,55.26,54.96,55.21,49500.0,55.0,55.26,54.96,55.21,49500.0
2007-01-09 10:30:00,55.18,55.2,55.0,55.09,29300.0,55.18,55.2,55.0,55.09,29300.0
2007-01-09 11:00:00,55.1,55.2,55.01,55.03,59800.0,55.1,55.2,55.01,55.03,59800.0
2007-01-09 11:30:00,55.03,55.37,54.82,54.89,80400.0,55.03,55.37,54.82,54.89,80400.0
2007-01-09 12:00:00,54.89,55.01,54.6,54.75,65300.0,54.89,55.01,54.6,54.75,65300.0
2007-01-09 12:30:00,54.75,54.75,54.56,54.65,51700.0,54.75,54.75,54.56,54.65,51700.0
2007-01-09 13:00:00,54.65,55.15,54.65,55.12,37900.0,54.65,55.15,54.65,55.12,37900.0
2007-01-09 13:30:00,55.14,55.4,55.12,55.38,49200.0,55.14,55.4,55.12,55.38,49200.0
2007-01-09 14:00:00,55.36,55.46,55.18,55.3,45400.0,55.36,55.46,55.18,55.3,45400.0
2007-01-09 14:30:00,55.3,55.56,55.17,55.49,34600.0,55.3,55.56,55.17,55.49,34600.0
2007-01-09 15:00:00,55.46,55.74,55.4,55.61,59200.0,55.46,55.74,55.4,55.61,59200.0
2007-01-09 15:30:00,55.59,55.67,55.42,55.56,41600.0,55.59,55.67,55.42,55.56,41600.0
2007-01-10 09:30:00,55.02,55.48,54.81,54.85,46200.0,55.02,55.48,54.81,54.85,46200.0
2007-01-10 10:00:00,54.81,55.03,54.64,54.74,38200.0,54.81,55.03,54.64,54.74,38200.0
2007-01-10 10:30:00,54.74,54.9,54.44,54.67,22600.0,54.74,54.9,54.44,54.67,22600.0
2007-01-10 11:00:00,54.67,54.67,54.22,54.57,341300.0,54.67,54.67,54.22,54.57,341300.0
2007-01-10 11:30:00,54.58,54.58,54.26,54.56,20600.0,54.58,54.58,54.26,54.56,20600.0
2007-01-10 12:00:00,54.52,54.77,54.51,54.73,35800.0,54.52,54.77,54.51,54.73,35800.0
2007-01-10 12:30:00,54.71,55.06,54.68,55.03,38700.0,54.71,55.06,54.68,55.03,38700.0
2007-01-10 13:00:00,55.03,55.16,55.0,55.09,18200.0,55.03,55.16,55.0,55.09,18200.0
2007-01-10 13:30:00,55.07,55.25,55.05,55.22,19100.0,55.07,55.25,55.05,55.22,19100.0
2007-01-10 14:00:00,55.22,55.32,55.19,55.21,79000.0,55.22,55.32,55.19,55.21,79000.0
2007-01-10 14:30:00,55.22,55.31,55.05,55.13,23900.0,55.22,55.31,55.05,55.13,23900.0
2007-01-10 15:00:00,55.14,55.35,55.1,55.23,140000.0,55.14,55.35,55.1,55.23,140000.0
2007-01-10 15:30:00,55.23,55.25,54.84,54.96,136200.0,55.23,55.25,54.84,54.96,136200.0
2007-01-11 09:30:00,55.0,55.9,54.92,55.89,31700.0,55.0,55.9,54.92,55.89,31700.0
2007-01-11 10:00:00,55.88,56.0,55.54,55.94,30200.0,55.88,56.0,55.54,55.94,30200.0
2007-01-11 10:30:00,55.91,56.0,55.72,55.83,25900.0,55.91,56.0,55.72,55.83,25900.0
2007-01-11 11:00:00,55.9,56.05,55.9,55.96,61400.0,55.9,56.05,55.9,55.96,61400.0
2007-01-11 11:30:00,55.96,55.97,55.9,55.9,8900.0,55.96,55.97,55.9,55.9,8900.0
2007-01-11 12:00:00,55.9,55.94,55.68,55.68,31600.0,55.9,55.94,55.68,55.68,31600.0
2007-01-11 12:30:00,55.63,55.72,55.57,55.7,14100.0,55.63,55.72,55.57,55.7,14100.0
2007-01-11 13:00:00,55.66,55.68,55.35,55.4,34300.0,55.66,55.68,55.35,55.4,34300.0
2007-01-11 13:30:00,55.39,55.4,55.13,55.13,101400.0,55.39,55.4,55.13,55.13,101400.0
2007-01-11 14:00:00,55.09,55.1,54.86,54.99,40300.0,55.09,55.1,54.86,54.99,40300.0
2007-01-11 14:30:00,55.0,55.21,55.0,55.14,28200.0,55.0,55.21,55.0,55.14,28200.0
2007-01-11 15:00:00,55.15,55.32,54.87,55.08,32300.0,55.15,55.32,54.87,55.08,32300.0
2007-01-11 15:30:00,55.1,55.55,55.1,55.44,130600.0,55.1,55.55,55.1,55.44,130600.0
2007-01-12 09:30:00,55.49,55.96,55.27,55.89,24300.0,55.49,55.96,55.27,55.89,24300.0
2007-01-12 10:00:00,55.93,56.15,55.75,55.75,23100.0,55.93,56.15,55.75,55.75,23100.0
2007-01-12 10:30:00,55.75,55.96,55.65,55.96,24700.0,55.75,55.96,55.65,55.96,24700.0
2007-01-12 11:00:00,55.96,56.16,55.96,56.13,19100.0,55.96,56.16,55.96,56.13,19100.0
2007-01-12 11:30:00,56.17,56.19,56.04,56.08,6000.0,56.17,56.19,56.04,56.08,6000.0
2007-01-12 12:00:00,56.08,56.08,55.91,55.92,12500.0,56.08,56.08,55.91,55.92,12500.0
2007-01-12 12:30:00,55.96,56.2,55.92,56.2,13500.0,55.96,56.2,55.92,56.2,13500.0
2007-01-12 13:00:00,56.1,56.15,55.94,55.94,15500.0,56.1,56.15,55.94,55.94,15500.0
2007-01-12 13:30:00,55.94,55.94,55.84,55.89,15100.0,55.94,55.94,55.84,55.89,15100.0
2007-01-12 14:00:00,55.86,55.88,55.7,55.8,19900.0,55.86,55.88,55.7,55.8,19900.0
2007-01-12 14:30:00,55.8,55.9,55.76,55.9,21300.0,55.8,55.9,55.76,55.9,21300.0
2007-01-12 15:00:00,55.95,56.05,55.85,55.94,20400.0,55.95,56.05,55.85,55.94,20400.0
2007-01-12 15:30:00,55.92,55.94,55.78,55.89,16300.0,55.92,55.94,55.78,55.89,16300.0
2007-01-16 09:30:00,56.15,56.95,56.03,56.65,58800.0,56.15,56.95,56.03,56.65,58800.0
2007-01-16 10:00:00,56.66,56.9,56.5,56.71,57200.0,56.66,56.9,56.5,56.71,57200.0
2007-01-16 10:30:00,56.78,56.95,56.25,56.34,47700.0,56.78,56.95,56.25,56.34,47700.0
2007-01-16 11:00:00,56.45,56.55,56.25,56.41,102500.0,56.45,56.55,56.25,56.41,102500.0
2007-01-16 11:30:00,56.41,59.6,56.38,56.91,42400.0,56.41,59.6,56.38,56.91,42400.0
2007-01-16 12:00:00,56.86,56.9,56.43,56.44,42200.0,56.86,56.9,56.43,56.44,42200.0
2007-01-16 12:30:00,56.46,56.65,56.22,56.29,14400.0,56.46,56.65,56.22,56.29,14400.0
2007-01-16 13:00:00,56.33,56.48,56.11,56.15,18400.0,56.33,56.48,56.11,56.15,18400.0
2007-01-16 13:30:00,56.13,56.17,55.89,56.03,15500.0,56.13,56.17,55.89,56.03,15500.0
2007-01-16 14:00:00,56.03,56.27,56.02,56.11,18200.0,56.03,56.27,56.02,56.11,18200.0
2007-01-16 14:30:00,56.1,56.21,56.02,56.02,19200.0,56.1,56.21,56.02,56.02,19200.0
2007-01-16 15:00:00,56.01,56.1,56.0,56.08,13900.0,56.01,56.1,56.0,56.08,13900.0
2007-01-16 15:30:00,56.04,56.1,55.89,55.92,78000.0,56.04,56.1,55.89,55.92,78000.0
2007-01-17 09:30:00,55.83,56.1,55.63,55.98,22300.0,55.83,56.1,55.63,55.98,22300.0
2007-01-17 10:00:00,55.9,56.06,55.77,55.83,15700.0,55.9,56.06,55.77,55.83,15700.0
2007-01-17 10:30:00,55.77,55.81,55.69,55.76,19200.0,55.77,55.81,55.69,55.76,19200.0
2007-01-17 11:00:00,55.75,55.99,55.71,55.97,16600.0,55.75,55.99,55.71,55.97,16600.0
2007-01-17 11:30:00,55.95,56.08,55.91,56.02,10600.0,55.95,56.08,55.91,56.02,10600.0
2007-01-17 12:00:00,56.01,56.06,55.95,56.06,9400.0,56.01,56.06,55.95,56.06,9400.0
2007-01-17 12:30:00,56.06,56.06,55.95,56.0,7500.0,56.06,56.06,55.95,56.0,7500.0
2007-01-17 13:00:00,55.99,56.03,55.96,55.99,5400.0,55.99,56.03,55.96,55.99,5400.0
2007-01-17 13:30:00,56.0,56.05,55.95,55.95,5500.0,56.0,56.05,55.95,55.95,5500.0
2007-01-17 14:00:00,55.93,56.11,55.76,55.9,24100.0,55.93,56.11,55.76,55.9,24100.0
2007-01-17 14:30:00,55.91,55.91,55.83,55.87,13000.0,55.91,55.91,55.83,55.87,13000.0
2007-01-17 15:00:00,55.89,55.91,55.51,55.56,11300.0,55.89,55.91,55.51,55.56,11300.0
2007-01-17 15:30:00,55.62,55.76,55.49,55.5,59400.0,55.62,55.76,55.49,55.5,59400.0
2007-01-18 09:30:00,55.3,55.85,55.3,55.77,36800.0,55.3,55.85,55.3,55.77,36800.0
2007-01-18 10:00:00,55.79,55.96,55.46,55.95,62400.0,55.79,55.96,55.46,55.95,62400.0
2007-01-18 10:30:00,55.95,56.25,55.67,55.89,31300.0,55.95,56.25,55.67,55.89,31300.0
2007-01-18 11:00:00,55.86,56.09,55.86,55.93,17700.0,55.86,56.09,55.86,55.93,17700.0
2007-01-18 11:30:00,55.96,56.09,55.82,56.02,11200.0,55.96,56.09,55.82,56.02,11200.0
2007-01-18 12:00:00,56.01,56.05,55.68,55.71,11600.0,56.01,56.05,55.68,55.71,11600.0
2007-01-18 12:30:00,55.72,56.09,55.68,55.95,27200.0,55.72,56.09,55.68,55.95,27200.0
2007-01-18 13:00:00,55.94,56.01,55.7,55.87,11300.0,55.94,56.01,55.7,55.87,11300.0
2007-01-18 13:30:00,55.92,56.05,55.84,55.91,10400.0,55.92,56.05,55.84,55.91,10400.0
2007-01-18 14:00:00,55.89,56.05,55.82,56.0,22200.0,55.89,56.05,55.82,56.0,22200.0
2007-01-18 14:30:00,56.03,56.03,55.62,55.82,23300.0,56.03,56.03,55.62,55.82,23300.0
2007-01-18 15:00:00,55.77,55.94,55.62,55.82,34400.0,55.77,55.94,55.62,55.82,34400.0
2007-01-18 15:30:00,55.82,55.82,55.45,55.45,26100.0,55.82,55.82,55.45,55.45,26100.0
2007-01-19 09:30:00,55.66,55.83,55.52,55.58,34900.0,55.66,55.83,55.52,55.58,34900.0
2007-01-19 10:00:00,55.59,55.62,55.48,55.57,9000.0,55.59,55.62,55.48,55.57,9000.0
2007-01-19 10:30:00,55.61,55.89,55.45,55.79,13400.0,55.61,55.89,55.45,55.79,13400.0
2007-01-19 11:00:00,55.75,55.89,55.75,55.85,7400.0,55.75,55.89,55.75,55.85,7400.0
2007-01-19 11:30:00,55.83,55.83,55.56,55.65,10300.0,55.83,55.83,55.56,55.65,10300.0
2007-01-19 12:00:00,55.62,55.82,55.43,55.52,17000.0,55.62,55.82,55.43,55.52,17000.0
2007-01-19 12:30:00,55.51,55.87,55.43,55.79,18700.0,55.51,55.87,55.43,55.79,18700.0
2007-01-19 13:00:00,55.79,55.89,55.67,55.79,12000.0,55.79,55.89,55.67,55.79,12000.0
2007-01-19 13:30:00,55.79,55.82,55.64,55.79,36200.0,55.79,55.82,55.64,55.79,36200.0
2007-01-19 14:00:00,55.79,55.96,55.71,55.83,20000.0,55.79,55.96,55.71,55.83,20000.0
2007-01-19 14:30:00,55.83,55.97,55.75,55.96,8200.0,55.83,55.97,55.75,55.96,8200.0
2007-01-19 15:00:00,55.96,56.0,55.72,55.75,9700.0,55.96,56.0,55.72,55.75,9700.0
2007-01-19 15:30:00,55.75,55.82,55.63,55.72,33000.0,55.75,55.82,55.63,55.72,33000.0
2007-01-22 09:30:00,55.75,55.92,55.18,55.5,20800.0,55.75,55.92,55.18,55.5,20800.0
2007-01-22 10:00:00,55.41,55.63,55.01,55.41,48300.0,55.41,55.63,55.01,55.41,48300.0
2007-01-22 10:30:00,55.41,55.56,55.28,55.4,23000.0,55.41,55.56,55.28,55.4,23000.0
2007-01-22 11:00:00,55.39,55.4,55.27,55.29,28500.0,55.39,55.4,55.27,55.29,28500.0
2007-01-22 11:30:00,55.3,55.35,55.19,55.19,24900.0,55.3,55.35,55.19,55.19,24900.0
2007-01-22 12:00:00,55.21,55.27,55.08,55.1,5500.0,55.21,55.27,55.08,55.1,5500.0
2007-01-22 12:30:00,55.18,55.35,55.15,55.32,13600.0,55.18,55.35,55.15,55.32,13600.0
2007-01-22 13:00:00,55.35,55.57,55.25,55.4,42000.0,55.35,55.57,55.25,55.4,42000.0
2007-01-22 13:30:00,55.36,55.56,55.22,55.52,13200.0,55.36,55.56,55.22,55.52,13200.0
2007-01-22 14:00:00,55.52,55.63,55.31,55.39,15800.0,55.52,55.63,55.31,55.39,15800.0
2007-01-22 14:30:00,55.35,55.45,55.26,55.31,5100.0,55.35,55.45,55.26,55.31,5100.0
2007-01-22 15:00:00,55.31,55.36,55.13,55.36,8300.0,55.31,55.36,55.13,55.36,8300.0
2007-01-22 15:30:00,55.38,55.4,55.2,55.25,40900.0,55.38,55.4,55.2,55.25,40900.0
2007-01-23 09:30:00,55.17,55.4,55.15,55.3,24500.0,55.17,55.4,55.15,55.3,24500.0
2007-01-23 10:00:00,55.32,55.4,55.11,55.38,19900.0,55.32,55.4,55.11,55.38,19900.0
2007-01-23 10:30:00,55.38,55.4,55.32,55.37,14100.0,55.38,55.4,55.32,55.37,14100.0
2007-01-23 11:00:00,55.39,55.86,55.37,55.79,18400.0,55.39,55.86,55.37,55.79,18400.0
2007-01-23 11:30:00,55.79,55.85,55.55,55.75,24200.0,55.79,55.85,55.55,55.75,24200.0
2007-01-23 12:00:00,55.75,56.01,55.56,56.01,24600.0,55.75,56.01,55.56,56.01,24600.0
2007-01-23 12:30:00,56.02,56.65,56.0,56.53,78900.0,56.02,56.65,56.0,56.53,78900.0
2007-01-23 13:00:00,56.56,56.67,56.45,56.58,15500.0,56.56,56.67,56.45,56.58,15500.0
2007-01-23 13:30:00,56.58,56.7,56.56,56.6,11100.0,56.58,56.7,56.56,56.6,11100.0
2007-01-23 14:00:00,56.58,56.62,56.25,56.29,19000.0,56.58,56.62,56.25,56.29,19000.0
2007-01-23 14:30:00,56.23,56.28,55.9,55.99,17000.0,56.23,56.28,55.9,55.99,17000.0
2007-01-23 15:00:00,55.97,56.25,55.94,56.17,61600.0,55.97,56.25,55.94,56.17,61600.0
2007-01-23 15:30:00,56.17,56.17,55.81,55.89,19400.0,56.17,56.17,55.81,55.89,19400.0
2007-01-24 09:30:00,56.02,56.24,56.0,56.04,18700.0,56.02,56.24,56.0,56.04,18700.0
2007-01-24 10:00:00,56.22,56.37,56.02,56.02,26900.0,56.22,56.37,56.02,56.02,26900.0
2007-01-24 10:30:00,56.03,56.62,56.01,56.55,64700.0,56.03,56.62,56.01,56.55,64700.0
2007-01-24 11:00:00,56.62,56.74,56.54,56.66,14000.0,56.62,56.74,56.54,56.66,14000.0
2007-01-24 11:30:00,56.64,56.75,56.63,56.7,7800.0,56.64,56.75,56.63,56.7,7800.0
2007-01-24 12:00:00,56.71,56.75,56.67,56.67,8100.0,56.71,56.75,56.67,56.67,8100.0
2007-01-24 12:30:00,56.67,56.74,56.65,56.71,15300.0,56.67,56.74,56.65,56.71,15300.0
2007-01-24 13:00:00,56.71,56.79,56.7,56.79,17500.0,56.71,56.79,56.7,56.79,17500.0
2007-01-24 13:30:00,56.78,56.94,56.74,56.85,8200.0,56.78,56.94,56.74,56.85,8200.0
2007-01-24 14:00:00,56.85,56.89,56.76,56.78,5400.0,56.85,56.89,56.76,56.78,5400.0
2007-01-24 14:30:00,56.78,56.87,56.75,56.77,6100.0,56.78,56.87,56.75,56.77,6100.0
2007-01-24 15:00:00,56.76,56.77,56.69,56.7,10200.0,56.76,56.77,56.69,56.7,10200.0
2007-01-24 15:30:00,56.7,56.74,56.51,56.68,18900.0,56.7,56.74,56.51,56.68,18900.0
2007-01-25 09:30:00,56.73,56.82,56.28,56.55,15900.0,56.73,56.82,56.28,56.55,15900.0
2007-01-25 10:00:00,56.54,56.57,55.91,55.96,15600.0,56.54,56.57,55.91,55.96,15600.0
2007-01-25 10:30:00,55.96,56.29,55.71,56.29,20600.0,55.96,56.29,55.71,56.29,20600.0
2007-01-25 11:00:00,56.29,56.42,56.08,56.08,5600.0,56.29,56.42,56.08,56.08,5600.0
2007-01-25 11:30:00,56.09,56.11,56.0,56.04,9300.0,56.09,56.11,56.0,56.04,9300.0
2007-01-25 12:00:00,56.06,56.13,56.02,56.13,16700.0,56.06,56.13,56.02,56.13,16700.0
2007-01-25 12:30:00,56.16,56.31,56.15,56.2,16500.0,56.16,56.31,56.15,56.2,16500.0
2007-01-25 13:00:00,56.2,56.2,56.1,56.13,5200.0,56.2,56.2,56.1,56.13,5200.0
2007-01-25 13:30:00,56.13,56.15,56.08,56.1,8200.0,56.13,56.15,56.08,56.1,8200.0
2007-01-25 14:00:00,56.1,56.13,55.69,55.81,20400.0,56.1,56.13,55.69,55.81,20400.0
2007-01-25 14:30:00,55.85,55.93,55.71,55.86,12000.0,55.85,55.93,55.71,55.86,12000.0
2007-01-25 15:00:00,55.84,55.99,55.58,55.83,23800.0,55.84,55.99,55.58,55.83,23800.0
2007-01-25 15:30:00,55.87,55.9,55.56,55.71,23100.0,55.87,55.9,55.56,55.71,23100.0
2007-01-26 09:30:00,55.6,56.01,55.35,55.51,12600.0,55.6,56.01,55.35,55.51,12600.0
2007-01-26 10:00:00,55.64,55.8,55.35,55.8,19400.0,55.64,55.8,55.35,55.8,19400.0
2007-01-26 10:30:00,55.85,56.12,55.78,55.8,11500.0,55.85,56.12,55.78,55.8,11500.0
2007-01-26 11:00:00,55.81,55.85,55.72,55.84,13100.0,55.81,55.85,55.72,55.84,13100.0
2007-01-26 11:30:00,55.8,56.01,55.75,55.92,15800.0,55.8,56.01,55.75,55.92,15800.0
2007-01-26 12:00:00,55.9,56.29,55.9,56.12,8100.0,55.9,56.29,55.9,56.12,8100.0
2007-01-26 12:30:00,56.1,56.1,55.9,55.96,5900.0,56.1,56.1,55.9,55.96,5900.0
2007-01-26 13:00:00,55.97,56.12,55.75,55.85,6000.0,55.97,56.12,55.75,55.85,6000.0
2007-01-26 13:30:00,55.86,56.28,55.79,56.19,10900.0,55.86,56.28,55.79,56.19,10900.0
2007-01-26 14:00:00,56.24,56.29,56.01,56.16,13600.0,56.24,56.29,56.01,56.16,13600.0
2007-01-26 14:30:00,56.12,56.12,55.9,55.92,8800.0,56.12,56.12,55.9,55.92,8800.0
2007-01-26 15:00:00,55.9,56.45,55.9,56.26,6900.0,55.9,56.45,55.9,56.26,6900.0
2007-01-26 15:30:00,56.29,56.34,56.0,56.2,19900.0,56.29,56.34,56.0,56.2,19900.0
2007-01-29 09:30:00,55.98,56.41,55.86,55.89,22200.0,55.98,56.41,55.86,55.89,22200.0
2007-01-29 10:00:00,55.95,56.19,55.89,55.92,11900.0,55.95,56.19,55.89,55.92,11900.0
2007-01-29 10:30:00,55.92,56.48,55.89,56.43,40200.0,55.92,56.48,55.89,56.43,40200.0
2007-01-29 11:00:00,56.44,56.85,56.42,56.85,15100.0,56.44,56.85,56.42,56.85,15100.0
2007-01-29 11:30:00,56.85,56.87,56.56,56.58,15200.0,56.85,56.87,56.56,56.58,15200.0
2007-01-29 12:00:00,56.58,56.83,56.58,56.73,12400.0,56.58,56.83,56.58,56.73,12400.0
2007-01-29 12:30:00,56.74,56.77,56.71,56.77,5800.0,56.74,56.77,56.71,56.77,5800.0
2007-01-29 13:00:00,56.75,56.98,56.75,56.86,43000.0,56.75,56.98,56.75,56.86,43000.0
2007-01-29 13:30:00,56.84,56.87,56.3,56.34,18000.0,56.84,56.87,56.3,56.34,18000.0
2007-01-29 14:00:00,56.3,56.35,56.02,56.1,23000.0,56.3,56.35,56.02,56.1,23000.0
2007-01-29 14:30:00,56.1,56.33,56.09,56.3,20300.0,56.1,56.33,56.09,56.3,20300.0
2007-01-29 15:00:00,56.32,56.67,56.3,56.61,13900.0,56.32,56.67,56.3,56.61,13900.0
2007-01-29 15:30:00,56.61,56.68,56.45,56.63,28400.0,56.61,56.68,56.45,56.63,28400.0
2007-01-30 09:30:00,56.62,56.72,56.45,56.56,18500.0,56.62,56.72,56.45,56.56,18500.0
2007-01-30 10:00:00,56.56,56.87,56.5,56.79,11400.0,56.56,56.87,56.5,56.79,11400.0
2007-01-30 10:30:00,56.76,56.89,56.62,56.63,6300.0,56.76,56.89,56.62,56.63,6300.0
2007-01-30 11:00:00,56.67,56.85,56.64,56.75,7000.0,56.67,56.85,56.64,56.75,7000.0
2007-01-30 11:30:00,56.71,56.89,56.58,56.58,6000.0,56.71,56.89,56.58,56.58,6000.0
2007-01-30 12:00:00,56.55,56.63,56.55,56.58,7000.0,56.55,56.63,56.55,56.58,7000.0
2007-01-30 12:30:00,56.59,56.73,56.59,56.72,5500.0,56.59,56.73,56.59,56.72,5500.0
2007-01-30 13:00:00,56.71,56.71,56.53,56.61,21900.0,56.71,56.71,56.53,56.61,21900.0
2007-01-30 13:30:00,56.6,56.7,56.6,56.63,5900.0,56.6,56.7,56.6,56.63,5900.0
2007-01-30 14:00:00,56.61,56.66,56.55,56.65,7300.0,56.61,56.66,56.55,56.65,7300.0
2007-01-30 14:30:00,56.6,56.87,56.59,56.72,10200.0,56.6,56.87,56.59,56.72,10200.0
2007-01-30 15:00:00,56.73,56.76,56.7,56.72,15500.0,56.73,56.76,56.7,56.72,15500.0
2007-01-30 15:30:00,56.71,56.77,56.61,56.7,14700.0,56.71,56.77,56.61,56.7,14700.0
2007-01-31 09:30:00,56.59,57.73,56.19,56.62,76000.0,56.59,57.73,56.19,56.62,76000.0
2007-01-31 10:00:00,56.61,56.98,56.57,56.98,8300.0,56.61,56.98,56.57,56.98,8300.0
2007-01-31 10:30:00,57.06,57.35,57.06,57.35,11900.0,57.06,57.35,57.06,57.35,11900.0
2007-01-31 11:00:00,57.23,57.39,57.13,57.34,7300.0,57.23,57.39,57.13,57.34,7300.0
2007-01-31 11:30:00,57.35,57.55,57.22,57.52,9800.0,57.35,57.55,57.22,57.52,9800.0
2007-01-31 12:00:00,57.55,57.66,57.37,57.38,12700.0,57.55,57.66,57.37,57.38,12700.0
2007-01-31 12:30:00,57.37,57.5,57.16,57.44,17300.0,57.37,57.5,57.16,57.44,17300.0
2007-01-31 13:00:00,57.47,57.5,57.46,57.5,6800.0,57.47,57.5,57.46,57.5,6800.0
2007-01-31 13:30:00,57.5,57.5,57.37,57.37,17000.0,57.5,57.5,57.37,57.37,17000.0
2007-01-31 14:00:00,57.43,57.95,57.37,57.73,67300.0,57.43,57.95,57.37,57.73,67300.0
2007-01-31 14:30:00,57.8,58.12,57.76,57.8,18100.0,57.8,58.12,57.76,57.8,18100.0
2007-01-31 15:00:00,57.8,58.0,57.74,57.83,10800.0,57.8,58.0,57.74,57.83,10800.0
2007-01-31 15:30:00,57.82,57.95,57.54,57.61,37100.0,57.82,57.95,57.54,57.61,37100.0
2007-02-01 09:30:00,57.78,60.3,57.77,59.0,108500.0,57.78,60.3,57.77,59.0,108500.0
2007-02-01 10:00:00,59.0,59.1,58.6,58.95,69400.0,59.0,59.1,58.6,58.95,69400.0
2007-02-01 10:30:00,58.95,59.35,58.85,59.06,29400.0,58.95,59.35,58.85,59.06,29400.0
2007-02-01 11:00:00,59.1,59.15,58.64,58.94,26500.0,59.1,59.15,58.64,58.94,26500.0
2007-02-01 11:30:00,58.95,59.25,58.82,59.24,23600.0,58.95,59.25,58.82,59.24,23600.0
2007-02-01 12:00:00,59.24,59.26,58.98,58.98,16900.0,59.24,59.26,58.98,58.98,16900.0
2007-02-01 12:30:00,59.04,59.19,58.92,59.06,20700.0,59.04,59.19,58.92,59.06,20700.0
2007-02-01 13:00:00,59.06,59.14,58.77,58.89,14000.0,59.06,59.14,58.77,58.89,14000.0
2007-02-01 13:30:00,58.88,59.08,58.85,58.95,23800.0,58.88,59.08,58.85,58.95,23800.0
2007-02-01 14:00:00,58.95,59.0,58.78,59.0,20200.0,58.95,59.0,58.78,59.0,20200.0
2007-02-01 14:30:00,59.01,59.11,58.7,59.11,16700.0,59.01,59.11,58.7,59.11,16700.0
2007-02-01 15:00:00,59.13,59.28,58.97,59.2,27900.0,59.13,59.28,58.97,59.2,27900.0
2007-02-01 15:30:00,59.2,59.52,59.1,59.48,78400.0,59.2,59.52,59.1,59.48,78400.0
2007-02-02 09:30:00,59.43,59.58,58.69,58.69,19000.0,59.43,59.58,58.69,58.69,19000.0
2007-02-02 10:00:00,58.67,58.8,58.64,58.74,12700.0,58.67,58.8,58.64,58.74,12700.0
2007-02-02 10:30:00,58.74,58.82,58.68,58.75,52000.0,58.74,58.82,58.68,58.75,52000.0
2007-02-02 11:00:00,58.75,58.8,58.58,58.58,18900.0,58.75,58.8,58.58,58.58,18900.0
2007-02-02 11:30:00,58.57,58.82,58.28,58.81,23400.0,58.57,58.82,58.28,58.81,23400.0
2007-02-02 12:00:00,58.84,58.9,58.66,58.66,26300.0,58.84,58.9,58.66,58.66,26300.0
2007-02-02 12:30:00,58.68,58.72,58.56,58.6,13900.0,58.68,58.72,58.56,58.6,13900.0
2007-02-02 13:00:00,58.6,58.76,58.6,58.76,16200.0,58.6,58.76,58.6,58.76,16200.0
2007-02-02 13:30:00,58.75,58.78,58.72,58.73,18600.0,58.75,58.78,58.72,58.73,18600.0
2007-02-02 14:00:00,58.72,58.75,58.62,58.62,12500.0,58.72,58.75,58.62,58.62,12500.0
2007-02-02 14:30:00,58.62,58.75,58.61,58.7,28100.0,58.62,58.75,58.61,58.7,28100.0
2007-02-02 15:00:00,58.73,58.74,58.65,58.66,19000.0,58.73,58.74,58.65,58.66,19000.0
2007-02-02 15:30:00,58.65,58.7,58.47,58.7,23700.0,58.65,58.7,58.47,58.7,23700.0
2007-02-05 09:30:00,58.8,59.0,58.52,58.76,16400.0,58.8,59.0,58.52,58.76,16400.0
2007-02-05 10:00:00,58.75,58.87,58.6,58.65,15100.0,58.75,58.87,58.6,58.65,15100.0
2007-02-05 10:30:00,58.67,58.96,58.67,58.74,7300.0,58.67,58.96,58.67,58.74,7300.0
2007-02-05 11:00:00,58.77,58.77,58.59,58.6,7200.0,58.77,58.77,58.59,58.6,7200.0
2007-02-05 11:30:00,58.65,58.85,58.65,58.78,4200.0,58.65,58.85,58.65,58.78,4200.0
2007-02-05 12:00:00,58.79,58.89,58.76,58.84,4200.0,58.79,58.89,58.76,58.84,4200.0
2007-02-05 12:30:00,58.85,58.88,58.82,58.85,1800.0,58.85,58.88,58.82,58.85,1800.0
2007-02-05 13:00:00,58.85,58.97,58.8,58.8,2900.0,58.85,58.97,58.8,58.8,2900.0
2007-02-05 13:30:00,58.8,58.84,58.77,58.8,3500.0,58.8,58.84,58.77,58.8,3500.0
2007-02-05 14:00:00,58.82,58.99,58.82,58.97,4400.0,58.82,58.99,58.82,58.97,4400.0
2007-02-05 14:30:00,58.95,59.0,58.91,58.98,3500.0,58.95,59.0,58.91,58.98,3500.0
2007-02-05 15:00:00,58.91,58.93,58.79,58.81,6700.0,58.91,58.93,58.79,58.81,6700.0
2007-02-05 15:30:00,58.81,58.83,58.5,58.63,19200.0,58.81,58.83,58.5,58.63,19200.0
2007-02-06 09:30:00,58.82,59.18,58.78,58.95,18400.0,58.82,59.18,58.78,58.95,18400.0
2007-02-06 10:00:00,58.98,59.0,58.86,58.99,12000.0,58.98,59.0,58.86,58.99,12000.0
2007-02-06 10:30:00,58.99,59.12,58.81,58.97,27400.0,58.99,59.12,58.81,58.97,27400.0
2007-02-06 11:00:00,58.92,59.0,58.92,58.99,18200.0,58.92,59.0,58.92,58.99,18200.0
2007-02-06 11:30:00,58.97,59.27,58.95,59.06,15100.0,58.97,59.27,58.95,59.06,15100.0
2007-02-06 12:00:00,59.05,59.14,59.01,59.03,15100.0,59.05,59.14,59.01,59.03,15100.0
2007-02-06 12:30:00,59.04,59.27,59.02,59.08,6000.0,59.04,59.27,59.02,59.08,6000.0
2007-02-06 13:00:00,59.11,59.18,59.07,59.11,10500.0,59.11,59.18,59.07,59.11,10500.0
2007-02-06 13:30:00,59.11,59.36,59.1,59.29,12600.0,59.11,59.36,59.1,59.29,12600.0
2007-02-06 14:00:00,59.33,59.5,59.13,59.15,18900.0,59.33,59.5,59.13,59.15,18900.0
2007-02-06 14:30:00,59.15,59.2,58.8,59.08,63300.0,59.15,59.2,58.8,59.08,63300.0
2007-02-06 15:00:00,59.14,59.39,59.14,59.3,15100.0,59.14,59.39,59.14,59.3,15100.0
2007-02-06 15:30:00,59.31,59.5,59.24,59.38,32200.0,59.31,59.5,59.24,59.38,32200.0
2007-02-07 09:30:00,59.43,59.66,59.2,59.34,33600.0,59.43,59.66,59.2,59.34,33600.0
2007-02-07 10:00:00,59.38,59.45,59.15,59.43,38400.0,59.38,59.45,59.15,59.43,38400.0
2007-02-07 10:30:00,59.43,59.49,59.12,59.18,15800.0,59.43,59.49,59.12,59.18,15800.0
2007-02-07 11:00:00,59.18,59.59,59.11,59.42,51400.0,59.18,59.59,59.11,59.42,51400.0
2007-02-07 11:30:00,59.42,59.68,59.39,59.54,34700.0,59.42,59.68,59.39,59.54,34700.0
2007-02-07 12:00:00,59.65,59.65,59.56,59.57,4100.0,59.65,59.65,59.56,59.57,4100.0
2007-02-07 12:30:00,59.57,59.9,59.53,59.86,19500.0,59.57,59.9,59.53,59.86,19500.0
2007-02-07 13:00:00,59.9,59.98,59.72,59.96,13300.0,59.9,59.98,59.72,59.96,13300.0
2007-02-07 13:30:00,59.96,60.15,59.92,60.09,14000.0,59.96,60.15,59.92,60.09,14000.0
2007-02-07 14:00:00,60.11,60.27,60.04,60.27,24800.0,60.11,60.27,60.04,60.27,24800.0
2007-02-07 14:30:00,60.28,60.35,59.77,60.11,23900.0,60.28,60.35,59.77,60.11,23900.0
2007-02-07 15:00:00,60.15,60.38,60.08,60.3,66800.0,60.15,60.38,60.08,60.3,66800.0
2007-02-07 15:30:00,60.26,60.6,60.07,60.47,31000.0,60.26,60.6,60.07,60.47,31000.0
2007-02-08 09:30:00,60.41,60.61,59.93,60.11,12700.0,60.41,60.61,59.93,60.11,12700.0
2007-02-08 10:00:00,60.11,60.46,60.05,60.18,16200.0,60.11,60.46,60.05,60.18,16200.0
2007-02-08 10:30:00,60.15,60.22,60.0,60.17,20200.0,60.15,60.22,60.0,60.17,20200.0
2007-02-08 11:00:00,60.11,60.22,60.05,60.11,16900.0,60.11,60.22,60.05,60.11,16900.0
2007-02-08 11:30:00,60.11,60.2,60.07,60.1,15500.0,60.11,60.2,60.07,60.1,15500.0
2007-02-08 12:00:00,60.12,60.3,60.1,60.12,7600.0,60.12,60.3,60.1,60.12,7600.0
2007-02-08 12:30:00,60.13,60.26,60.1,60.23,7100.0,60.13,60.26,60.1,60.23,7100.0
2007-02-08 13:00:00,60.22,60.29,60.2,60.23,8700.0,60.22,60.29,60.2,60.23,8700.0
2007-02-08 13:30:00,60.24,60.27,60.2,60.2,3300.0,60.24,60.27,60.2,60.2,3300.0
2007-02-08 14:00:00,60.22,60.27,60.19,60.24,4800.0,60.22,60.27,60.19,60.24,4800.0
2007-02-08 14:30:00,60.2,60.36,60.2,60.31,15100.0,60.2,60.36,60.2,60.31,15100.0
2007-02-08 15:00:00,60.32,60.39,60.14,60.16,14200.0,60.32,60.39,60.14,60.16,14200.0
2007-02-08 15:30:00,60.14,60.28,60.05,60.27,20800.0,60.14,60.28,60.05,60.27,20800.0
2007-02-09 09:30:00,60.21,60.21,59.72,59.79,10100.0,60.21,60.21,59.72,59.79,10100.0
2007-02-09 10:00:00,59.78,59.99,59.78,59.88,14900.0,59.78,59.99,59.78,59.88,14900.0
2007-02-09 10:30:00,59.88,60.05,59.85,59.86,12300.0,59.88,60.05,59.85,59.86,12300.0
2007-02-09 11:00:00,59.88,60.02,59.86,59.91,5700.0,59.88,60.02,59.86,59.91,5700.0
2007-02-09 11:30:00,59.91,60.07,59.91,60.07,3400.0,59.91,60.07,59.91,60.07,3400.0
2007-02-09 12:00:00,60.08,60.13,60.06,60.09,4000.0,60.08,60.13,60.06,60.09,4000.0
2007-02-09 12:30:00,60.09,60.16,59.83,59.84,14100.0,60.09,60.16,59.83,59.84,14100.0
2007-02-09 13:00:00,59.84,60.0,59.76,59.94,22800.0,59.84,60.0,59.76,59.94,22800.0
2007-02-09 13:30:00,59.98,60.02,59.8,60.0,14500.0,59.98,60.02,59.8,60.0,14500.0
2007-02-09 14:00:00,60.0,60.12,59.78,59.98,14700.0,60.0,60.12,59.78,59.98,14700.0
2007-02-09 14:30:00,60.0,60.07,59.92,59.98,14600.0,60.0,60.07,59.92,59.98,14600.0
2007-02-09 15:00:00,60.04,60.15,59.95,60.13,11500.0,60.04,60.15,59.95,60.13,11500.0
2007-02-09 15:30:00,60.14,60.17,59.96,60.11,27900.0,60.14,60.17,59.96,60.11,27900.0
2007-02-12 09:30:00,60.08,60.08,59.74,59.87,34800.0,60.08,60.08,59.74,59.87,34800.0
2007-02-12 10:00:00,59.86,59.88,59.37,59.68,26700.0,59.86,59.88,59.37,59.68,26700.0
2007-02-12 10:30:00,59.68,59.74,59.47,59.49,27900.0,59.68,59.74,59.47,59.49,27900.0
2007-02-12 11:00:00,59.57,59.86,59.53,59.68,16100.0,59.57,59.86,59.53,59.68,16100.0
2007-02-12 11:30:00,59.68,59.7,59.66,59.66,8300.0,59.68,59.7,59.66,59.66,8300.0
2007-02-12 12:00:00,59.66,59.73,59.65,59.7,8600.0,59.66,59.73,59.65,59.7,8600.0
2007-02-12 12:30:00,59.69,59.79,59.65,59.65,8300.0,59.69,59.79,59.65,59.65,8300.0
2007-02-12 13:00:00,59.64,59.64,59.48,59.48,7500.0,59.64,59.64,59.48,59.48,7500.0
2007-02-12 13:30:00,59.48,59.51,59.23,59.31,8600.0,59.48,59.51,59.23,59.31,8600.0
2007-02-12 14:00:00,59.32,59.68,59.32,59.48,13300.0,59.32,59.68,59.32,59.48,13300.0
2007-02-12 14:30:00,59.47,59.65,59.46,59.46,11900.0,59.47,59.65,59.46,59.46,11900.0
2007-02-12 15:00:00,59.47,59.7,59.47,59.54,15600.0,59.47,59.7,59.47,59.54,15600.0
2007-02-12 15:30:00,59.54,59.79,59.52,59.79,52300.0,59.54,59.79,59.52,59.79,52300.0
2007-02-13 09:30:00,59.75,60.76,59.75,60.25,28000.0,59.75,60.76,59.75,60.25,28000.0
2007-02-13 10:00:00,60.28,60.49,60.23,60.36,17100.0,60.28,60.49,60.23,60.36,17100.0
2007-02-13 10:30:00,60.37,60.4,60.22,60.24,16300.0,60.37,60.4,60.22,60.24,16300.0
2007-02-13 11:00:00,60.28,60.33,60.24,60.3,8600.0,60.28,60.33,60.24,60.3,8600.0
2007-02-13 11:30:00,60.33,60.49,60.29,60.39,9100.0,60.33,60.49,60.29,60.39,9100.0
2007-02-13 12:00:00,60.39,60.49,60.27,60.29,24900.0,60.39,60.49,60.27,60.29,24900.0
2007-02-13 12:30:00,60.27,60.48,60.25,60.47,9600.0,60.27,60.48,60.25,60.47,9600.0
2007-02-13 13:00:00,60.44,60.65,60.44,60.56,11900.0,60.44,60.65,60.44,60.56,11900.0
2007-02-13 13:30:00,60.56,60.81,60.56,60.81,15800.0,60.56,60.81,60.56,60.81,15800.0
2007-02-13 14:00:00,60.82,61.02,60.73,60.74,29100.0,60.82,61.02,60.73,60.74,29100.0
2007-02-13 14:30:00,60.73,60.93,60.59,60.62,21600.0,60.73,60.93,60.59,60.62,21600.0
2007-02-13 15:00:00,60.6,60.74,60.45,60.51,28600.0,60.6,60.74,60.45,60.51,28600.0
2007-02-13 15:30:00,60.48,60.58,60.46,60.55,42200.0,60.48,60.58,60.46,60.55,42200.0
2007-02-14 09:30:00,58.53,59.49,57.83,59.14,207800.0,58.53,59.49,57.83,59.14,207800.0
2007-02-14 10:00:00,59.13,59.87,59.1,59.76,178900.0,59.13,59.87,59.1,59.76,178900.0
2007-02-14 10:30:00,59.8,60.7,59.75,59.94,61300.0,59.8,60.7,59.75,59.94,61300.0
2007-02-14 11:00:00,59.95,60.05,59.82,59.88,16400.0,59.95,60.05,59.82,59.88,16400.0
2007-02-14 11:30:00,59.89,59.9,58.82,58.92,52000.0,59.89,59.9,58.82,58.92,52000.0
2007-02-14 12:00:00,58.9,59.12,58.9,59.01,31600.0,58.9,59.12,58.9,59.01,31600.0
2007-02-14 12:30:00,59.04,59.09,59.0,59.02,10500.0,59.04,59.09,59.0,59.02,10500.0
2007-02-14 13:00:00,59.01,59.44,59.0,59.43,17700.0,59.01,59.44,59.0,59.43,17700.0
2007-02-14 13:30:00,59.44,59.52,59.4,59.44,20900.0,59.44,59.52,59.4,59.44,20900.0
2007-02-14 14:00:00,59.45,59.57,59.33,59.33,47400.0,59.45,59.57,59.33,59.33,47400.0
2007-02-14 14:30:00,59.33,59.75,59.23,59.4,37800.0,59.33,59.75,59.23,59.4,37800.0
2007-02-14 15:00:00,59.47,59.61,59.33,59.38,31800.0,59.47,59.61,59.33,59.38,31800.0
2007-02-14 15:30:00,59.34,59.53,59.32,59.44,49000.0,59.34,59.53,59.32,59.44,49000.0
2007-02-15 09:30:00,59.72,61.5,59.72,61.37,89400.0,59.72,61.5,59.72,61.37,89400.0
2007-02-15 10:00:00,61.38,61.38,60.88,61.15,44500.0,61.38,61.38,60.88,61.15,44500.0
2007-02-15 10:30:00,61.15,61.21,60.99,61.01,27400.0,61.15,61.21,60.99,61.01,27400.0
2007-02-15 11:00:00,61.05,61.36,60.96,61.29,20200.0,61.05,61.36,60.96,61.29,20200.0
2007-02-15 11:30:00,61.3,61.64,61.23,61.64,13500.0,61.3,61.64,61.23,61.64,13500.0
2007-02-15 12:00:00,61.65,61.78,61.32,61.39,16200.0,61.65,61.78,61.32,61.39,16200.0
2007-02-15 12:30:00,61.36,61.62,61.35,61.61,10500.0,61.36,61.62,61.35,61.61,10500.0
2007-02-15 13:00:00,61.62,61.8,61.5,61.5,10700.0,61.62,61.8,61.5,61.5,10700.0
2007-02-15 13:30:00,61.5,61.7,61.41,61.54,16000.0,61.5,61.7,61.41,61.54,16000.0
2007-02-15 14:00:00,61.54,61.64,61.5,61.5,14300.0,61.54,61.64,61.5,61.5,14300.0
2007-02-15 14:30:00,61.51,61.53,61.09,61.11,19700.0,61.51,61.53,61.09,61.11,19700.0
2007-02-15 15:00:00,61.11,61.42,61.05,61.11,30500.0,61.11,61.42,61.05,61.11,30500.0
2007-02-15 15:30:00,61.09,61.33,61.08,61.18,31000.0,61.09,61.33,61.08,61.18,31000.0
2007-02-16 09:30:00,61.17,61.23,60.5,60.61,50100.0,61.17,61.23,60.5,60.61,50100.0
2007-02-16 10:00:00,60.61,60.86,60.5,60.83,33100.0,60.61,60.86,60.5,60.83,33100.0
2007-02-16 10:30:00,60.86,61.33,60.86,61.25,37500.0,60.86,61.33,60.86,61.25,37500.0
2007-02-16 11:00:00,61.24,61.5,61.16,61.48,11500.0,61.24,61.5,61.16,61.48,11500.0
2007-02-16 11:30:00,61.47,61.64,61.43,61.64,9600.0,61.47,61.64,61.43,61.64,9600.0
2007-02-16 12:00:00,61.61,61.66,61.56,61.59,5000.0,61.61,61.66,61.56,61.59,5000.0
2007-02-16 12:30:00,61.56,61.67,61.55,61.59,6900.0,61.56,61.67,61.55,61.59,6900.0
2007-02-16 13:00:00,61.59,61.72,61.59,61.64,9600.0,61.59,61.72,61.59,61.64,9600.0
2007-02-16 13:30:00,61.65,61.85,61.65,61.73,10100.0,61.65,61.85,61.65,61.73,10100.0
2007-02-16 14:00:00,61.72,61.88,61.67,61.68,12800.0,61.72,61.88,61.67,61.68,12800.0
2007-02-16 14:30:00,61.67,61.78,61.52,61.52,10200.0,61.67,61.78,61.52,61.52,10200.0
2007-02-16 15:00:00,61.53,61.68,61.51,61.55,15900.0,61.53,61.68,61.51,61.55,15900.0
2007-02-16 15:30:00,61.54,61.81,61.54,61.76,26900.0,61.54,61.81,61.54,61.76,26900.0
2007-02-20 09:30:00,61.65,61.65,60.65,60.86,28700.0,61.65,61.65,60.65,60.86,28700.0
2007-02-20 10:00:00,60.88,61.07,60.78,60.8,33600.0,60.88,61.07,60.78,60.8,33600.0
2007-02-20 10:30:00,60.81,60.9,60.6,60.76,50100.0,60.81,60.9,60.6,60.76,50100.0
2007-02-20 11:00:00,60.78,61.48,60.75,61.48,14000.0,60.78,61.48,60.75,61.48,14000.0
2007-02-20 11:30:00,61.5,61.64,61.26,61.26,7800.0,61.5,61.64,61.26,61.26,7800.0
2007-02-20 12:00:00,61.22,61.71,61.18,61.4,9600.0,61.22,61.71,61.18,61.4,9600.0
2007-02-20 12:30:00,61.39,61.39,61.18,61.27,5600.0,61.39,61.39,61.18,61.27,5600.0
2007-02-20 13:00:00,61.27,61.27,61.0,61.0,8200.0,61.27,61.27,61.0,61.0,8200.0
2007-02-20 13:30:00,61.0,61.22,60.95,61.07,12000.0,61.0,61.22,60.95,61.07,12000.0
2007-02-20 14:00:00,61.02,61.29,60.94,61.11,9300.0,61.02,61.29,60.94,61.11,9300.0
2007-02-20 14:30:00,61.07,61.45,61.01,61.45,13700.0,61.07,61.45,61.01,61.45,13700.0
2007-02-20 15:00:00,61.42,61.55,61.2,61.29,13400.0,61.42,61.55,61.2,61.29,13400.0
2007-02-20 15:30:00,61.25,61.33,61.1,61.3,21600.0,61.25,61.33,61.1,61.3,21600.0
2007-02-21 09:30:00,61.06,61.19,60.74,61.17,21700.0,61.06,61.19,60.74,61.17,21700.0
2007-02-21 10:00:00,61.18,61.4,61.0,61.12,9900.0,61.18,61.4,61.0,61.12,9900.0
2007-02-21 10:30:00,61.12,61.25,61.0,61.16,10700.0,61.12,61.25,61.0,61.16,10700.0
2007-02-21 11:00:00,61.17,61.17,61.01,61.02,7900.0,61.17,61.17,61.01,61.02,7900.0
2007-02-21 11:30:00,61.01,61.1,61.0,61.03,9700.0,61.01,61.1,61.0,61.03,9700.0
2007-02-21 12:00:00,61.0,61.16,61.0,61.1,32800.0,61.0,61.16,61.0,61.1,32800.0
2007-02-21 12:30:00,61.14,61.4,61.09,61.4,6400.0,61.14,61.4,61.09,61.4,6400.0
2007-02-21 13:00:00,61.41,61.41,61.2,61.2,9900.0,61.41,61.41,61.2,61.2,9900.0
2007-02-21 13:30:00,61.22,61.24,61.1,61.15,31200.0,61.22,61.24,61.1,61.15,31200.0
2007-02-21 14:00:00,61.15,61.22,61.1,61.1,18500.0,61.15,61.22,61.1,61.1,18500.0
2007-02-21 14:30:00,61.1,61.44,61.0,61.37,17500.0,61.1,61.44,61.0,61.37,17500.0
2007-02-21 15:00:00,61.37,61.38,61.01,61.03,10700.0,61.37,61.38,61.01,61.03,10700.0
2007-02-21 15:30:00,61.05,61.36,61.03,61.25,27500.0,61.05,61.36,61.03,61.25,27500.0
2007-02-22 09:30:00,61.33,61.39,61.0,61.33,77600.0,61.33,61.39,61.0,61.33,77600.0
2007-02-22 10:00:00,61.34,61.67,61.22,61.47,28700.0,61.34,61.67,61.22,61.47,28700.0
2007-02-22 10:30:00,61.47,62.09,61.41,61.96,27600.0,61.47,62.09,61.41,61.96,27600.0
2007-02-22 11:00:00,61.98,62.05,61.54,61.71,29800.0,61.98,62.05,61.54,61.71,29800.0
2007-02-22 11:30:00,61.73,61.94,61.59,61.88,15000.0,61.73,61.94,61.59,61.88,15000.0
2007-02-22 12:00:00,61.88,61.88,61.51,61.73,17400.0,61.88,61.88,61.51,61.73,17400.0
2007-02-22 12:30:00,61.77,61.85,61.56,61.68,10900.0,61.77,61.85,61.56,61.68,10900.0
2007-02-22 13:00:00,61.68,62.02,61.68,61.96,24400.0,61.68,62.02,61.68,61.96,24400.0
2007-02-22 13:30:00,61.96,62.05,61.95,62.02,40100.0,61.96,62.05,61.95,62.02,40100.0
2007-02-22 14:00:00,62.0,62.35,62.0,62.35,14600.0,62.0,62.35,62.0,62.35,14600.0
2007-02-22 14:30:00,62.33,62.63,62.2,62.51,30900.0,62.33,62.63,62.2,62.51,30900.0
2007-02-22 15:00:00,62.5,62.76,62.49,62.51,29600.0,62.5,62.76,62.49,62.51,29600.0
2007-02-22 15:30:00,62.5,62.7,62.47,62.57,37900.0,62.5,62.7,62.47,62.57,37900.0
2007-02-23 09:30:00,62.5,62.77,62.5,62.58,33800.0,62.5,62.77,62.5,62.58,33800.0
2007-02-23 10:00:00,62.55,62.76,62.48,62.54,34600.0,62.55,62.76,62.48,62.54,34600.0
2007-02-23 10:30:00,62.5,62.86,62.5,62.75,30100.0,62.5,62.86,62.5,62.75,30100.0
2007-02-23 11:00:00,62.72,63.0,62.67,62.81,24400.0,62.72,63.0,62.67,62.81,24400.0
2007-02-23 11:30:00,62.76,63.02,62.71,63.02,20300.0,62.76,63.02,62.71,63.02,20300.0
2007-02-23 12:00:00,63.01,63.12,62.87,63.01,29200.0,63.01,63.12,62.87,63.01,29200.0
2007-02-23 12:30:00,63.01,63.06,62.95,63.06,11200.0,63.01,63.06,62.95,63.06,11200.0
2007-02-23 13:00:00,63.05,63.23,63.01,63.17,13100.0,63.05,63.23,63.01,63.17,13100.0
2007-02-23 13:30:00,63.18,63.29,63.04,63.05,14600.0,63.18,63.29,63.04,63.05,14600.0
2007-02-23 14:00:00,63.03,63.28,63.01,63.15,15800.0,63.03,63.28,63.01,63.15,15800.0
2007-02-23 14:30:00,63.16,63.48,63.05,63.45,22000.0,63.16,63.48,63.05,63.45,22000.0
2007-02-23 15:00:00,63.46,63.66,63.34,63.63,21700.0,63.46,63.66,63.34,63.63,21700.0
2007-02-23 15:30:00,63.63,63.95,63.58,63.81,58400.0,63.63,63.95,63.58,63.81,58400.0
2007-02-26 09:30:00,66.16,67.9,66.01,67.29,655800.0,66.16,67.9,66.01,67.29,655800.0
2007-02-26 10:00:00,67.29,68.45,67.29,67.5,434300.0,67.29,68.45,67.29,67.5,434300.0
2007-02-26 10:30:00,67.51,68.64,67.44,68.6,226400.0,67.51,68.64,67.44,68.6,226400.0
2007-02-26 11:00:00,68.63,68.91,67.85,68.05,180400.0,68.63,68.91,67.85,68.05,180400.0
2007-02-26 11:30:00,68.09,68.16,67.56,67.58,91500.0,68.09,68.16,67.56,67.58,91500.0
2007-02-26 12:00:00,67.57,67.64,67.1,67.23,111900.0,67.57,67.64,67.1,67.23,111900.0
2007-02-26 12:30:00,67.16,67.32,66.8,67.03,88900.0,67.16,67.32,66.8,67.03,88900.0
2007-02-26 13:00:00,67.02,67.06,66.84,66.92,51100.0,67.02,67.06,66.84,66.92,51100.0
2007-02-26 13:30:00,66.91,66.95,66.36,66.7,76600.0,66.91,66.95,66.36,66.7,76600.0
2007-02-26 14:00:00,66.66,66.81,66.31,66.51,47800.0,66.66,66.81,66.31,66.51,47800.0
2007-02-26 14:30:00,66.54,66.94,66.54,66.91,71200.0,66.54,66.94,66.54,66.91,71200.0
2007-02-26 15:00:00,66.91,66.95,66.73,66.91,77600.0,66.91,66.95,66.73,66.91,77600.0
2007-02-26 15:30:00,66.92,67.08,66.75,66.82,98500.0,66.92,67.08,66.75,66.82,98500.0
2007-02-27 09:30:00,66.0,66.45,63.57,65.2,192400.0,66.0,66.45,63.57,65.2,192400.0
2007-02-27 10:00:00,65.17,65.79,64.81,65.6,222700.0,65.17,65.79,64.81,65.6,222700.0
2007-02-27 10:30:00,65.6,66.3,65.57,66.0,64500.0,65.6,66.3,65.57,66.0,64500.0
2007-02-27 11:00:00,66.0,66.41,65.98,66.3,62200.0,66.0,66.41,65.98,66.3,62200.0
2007-02-27 11:30:00,66.3,66.32,66.0,66.0,25900.0,66.3,66.32,66.0,66.0,25900.0
2007-02-27 12:00:00,66.01,66.15,65.75,66.1,50800.0,66.01,66.15,65.75,66.1,50800.0
2007-02-27 12:30:00,66.12,66.24,66.0,66.15,17200.0,66.12,66.24,66.0,66.15,17200.0
2007-02-27 13:00:00,66.16,66.26,66.07,66.07,38200.0,66.16,66.26,66.07,66.07,38200.0
2007-02-27 13:30:00,66.02,66.2,66.0,66.05,30500.0,66.02,66.2,66.0,66.05,30500.0
2007-02-27 14:00:00,66.04,66.14,65.65,65.68,98700.0,66.04,66.14,65.65,65.68,98700.0
2007-02-27 14:30:00,65.63,65.71,65.11,65.13,42300.0,65.63,65.71,65.11,65.13,42300.0
2007-02-27 15:00:00,65.12,65.75,64.61,65.44,67100.0,65.12,65.75,64.61,65.44,67100.0
2007-02-27 15:30:00,65.37,65.91,64.94,65.19,75700.0,65.37,65.91,64.94,65.19,75700.0
2007-02-28 09:30:00,64.18,65.04,64.0,64.3,69100.0,64.18,65.04,64.0,64.3,69100.0
2007-02-28 10:00:00,64.24,65.0,64.22,64.98,79600.0,64.24,65.0,64.22,64.98,79600.0
2007-02-28 10:30:00,65.0,65.36,64.46,64.67,76400.0,65.0,65.36,64.46,64.67,76400.0
2007-02-28 11:00:00,64.67,65.03,64.38,64.97,39400.0,64.67,65.03,64.38,64.97,39400.0
2007-02-28 11:30:00,64.96,65.25,64.79,64.82,82000.0,64.96,65.25,64.79,64.82,82000.0
2007-02-28 12:00:00,64.81,64.81,64.32,64.5,28900.0,64.81,64.81,64.32,64.5,28900.0
2007-02-28 12:30:00,64.45,64.75,64.39,64.66,22100.0,64.45,64.75,64.39,64.66,22100.0
2007-02-28 13:00:00,64.66,64.95,64.65,64.82,37400.0,64.66,64.95,64.65,64.82,37400.0
2007-02-28 13:30:00,64.81,64.83,64.65,64.72,74200.0,64.81,64.83,64.65,64.72,74200.0
2007-02-28 14:00:00,64.72,64.75,64.41,64.64,89400.0,64.72,64.75,64.41,64.64,89400.0
2007-02-28 14:30:00,64.63,64.66,64.4,64.47,65800.0,64.63,64.66,64.4,64.47,65800.0
2007-02-28 15:00:00,64.42,64.57,64.32,64.53,48000.0,64.42,64.57,64.32,64.53,48000.0
2007-02-28 15:30:00,64.53,64.74,64.5,64.6,112200.0,64.53,64.74,64.5,64.6,112200.0
2007-03-01 09:30:00,63.64,64.01,62.91,63.29,51000.0,63.64,64.01,62.91,63.29,51000.0
2007-03-01 10:00:00,63.31,63.5,62.85,63.27,48000.0,63.31,63.5,62.85,63.27,48000.0
2007-03-01 10:30:00,63.36,63.81,62.88,63.51,43500.0,63.36,63.81,62.88,63.51,43500.0
2007-03-01 11:00:00,63.51,64.07,63.2,63.51,20500.0,63.51,64.07,63.2,63.51,20500.0
2007-03-01 11:30:00,63.5,63.8,63.48,63.59,56700.0,63.5,63.8,63.48,63.59,56700.0
2007-03-01 12:00:00,63.64,63.73,63.34,63.46,29200.0,63.64,63.73,63.34,63.46,29200.0
2007-03-01 12:30:00,63.4,63.84,63.37,63.78,16300.0,63.4,63.84,63.37,63.78,16300.0
2007-03-01 13:00:00,63.69,63.69,63.37,63.58,27600.0,63.69,63.69,63.37,63.58,27600.0
2007-03-01 13:30:00,63.58,63.99,63.47,63.84,20900.0,63.58,63.99,63.47,63.84,20900.0
2007-03-01 14:00:00,63.8,64.3,63.51,63.63,152600.0,63.8,64.3,63.51,63.63,152600.0
2007-03-01 14:30:00,63.56,64.04,63.55,63.77,19100.0,63.56,64.04,63.55,63.77,19100.0
2007-03-01 15:00:00,63.8,64.0,63.21,63.57,37000.0,63.8,64.0,63.21,63.57,37000.0
2007-03-01 15:30:00,63.57,63.8,63.45,63.75,59600.0,63.57,63.8,63.45,63.75,59600.0
2007-03-02 09:30:00,63.36,63.37,62.3,62.87,35100.0,63.36,63.37,62.3,62.87,35100.0
2007-03-02 10:00:00,62.75,63.21,62.69,62.99,41400.0,62.75,63.21,62.69,62.99,41400.0
2007-03-02 10:30:00,63.08,63.32,63.0,63.03,15700.0,63.08,63.32,63.0,63.03,15700.0
2007-03-02 11:00:00,63.01,63.28,63.0,63.03,16900.0,63.01,63.28,63.0,63.03,16900.0
2007-03-02 11:30:00,63.08,63.08,62.86,63.08,20700.0,63.08,63.08,62.86,63.08,20700.0
2007-03-02 12:00:00,63.03,63.1,62.53,62.53,56800.0,63.03,63.1,62.53,62.53,56800.0
2007-03-02 12:30:00,62.5,62.65,62.24,62.35,16700.0,62.5,62.65,62.24,62.35,16700.0
2007-03-02 13:00:00,62.35,62.4,61.86,61.86,32000.0,62.35,62.4,61.86,61.86,32000.0
2007-03-02 13:30:00,61.85,61.97,61.65,61.74,40900.0,61.85,61.97,61.65,61.74,40900.0
2007-03-02 14:00:00,61.79,62.1,61.75,61.92,24700.0,61.79,62.1,61.75,61.92,24700.0
2007-03-02 14:30:00,61.96,62.15,61.76,61.9,76400.0,61.96,62.15,61.76,61.9,76400.0
2007-03-02 15:00:00,61.97,62.17,61.89,62.15,33100.0,61.97,62.17,61.89,62.15,33100.0
2007-03-02 15:30:00,62.15,62.17,61.51,61.51,92900.0,62.15,62.17,61.51,61.51,92900.0
2007-03-05 09:30:00,61.37,62.38,60.66,62.2,65500.0,61.37,62.38,60.66,62.2,65500.0
2007-03-05 10:00:00,62.19,62.21,61.51,61.95,69300.0,62.19,62.21,61.51,61.95,69300.0
2007-03-05 10:30:00,61.93,62.04,61.5,62.04,53800.0,61.93,62.04,61.5,62.04,53800.0
2007-03-05 11:00:00,62.0,62.65,61.9,62.63,80000.0,62.0,62.65,61.9,62.63,80000.0
2007-03-05 11:30:00,62.62,63.09,62.15,62.97,68200.0,62.62,63.09,62.15,62.97,68200.0
2007-03-05 12:00:00,62.99,63.06,62.76,63.0,37300.0,62.99,63.06,62.76,63.0,37300.0
2007-03-05 12:30:00,62.99,63.07,62.9,63.01,21700.0,62.99,63.07,62.9,63.01,21700.0
2007-03-05 13:00:00,63.01,63.2,62.9,62.95,26700.0,63.01,63.2,62.9,62.95,26700.0
2007-03-05 13:30:00,62.91,63.32,62.9,63.3,37400.0,62.91,63.32,62.9,63.3,37400.0
2007-03-05 14:00:00,63.31,63.88,63.21,63.52,80600.0,63.31,63.88,63.21,63.52,80600.0
2007-03-05 14:30:00,63.5,63.77,63.36,63.51,69600.0,63.5,63.77,63.36,63.51,69600.0
2007-03-05 15:00:00,63.51,63.54,62.73,63.32,32500.0,63.51,63.54,62.73,63.32,32500.0
2007-03-05 15:30:00,63.25,63.25,62.22,62.37,70600.0,63.25,63.25,62.22,62.37,70600.0
2007-03-06 09:30:00,63.06,63.99,62.77,62.87,85800.0,63.06,63.99,62.77,62.87,85800.0
2007-03-06 10:00:00,62.9,63.35,62.86,63.16,32800.0,62.9,63.35,62.86,63.16,32800.0
2007-03-06 10:30:00,63.16,63.42,62.54,62.63,29600.0,63.16,63.42,62.54,62.63,29600.0
2007-03-06 11:00:00,62.62,62.86,62.49,62.61,90800.0,62.62,62.86,62.49,62.61,90800.0
2007-03-06 11:30:00,62.63,62.86,62.49,62.64,25800.0,62.63,62.86,62.49,62.64,25800.0
2007-03-06 12:00:00,62.64,62.79,62.56,62.79,18900.0,62.64,62.79,62.56,62.79,18900.0
2007-03-06 12:30:00,62.79,62.93,62.76,62.78,46100.0,62.79,62.93,62.76,62.78,46100.0
2007-03-06 13:00:00,62.79,62.81,62.75,62.8,9100.0,62.79,62.81,62.75,62.8,9100.0
2007-03-06 13:30:00,62.81,63.25,62.77,63.13,24600.0,62.81,63.25,62.77,63.13,24600.0
2007-03-06 14:00:00,63.13,63.19,62.95,62.95,33000.0,63.13,63.19,62.95,62.95,33000.0
2007-03-06 14:30:00,62.96,63.15,62.93,63.0,57600.0,62.96,63.15,62.93,63.0,57600.0
2007-03-06 15:00:00,63.01,63.4,62.92,63.38,45500.0,63.01,63.4,62.92,63.38,45500.0
2007-03-06 15:30:00,63.38,63.4,63.06,63.09,45800.0,63.38,63.4,63.06,63.09,45800.0
2007-03-07 09:30:00,63.35,63.35,62.41,62.5,35000.0,63.35,63.35,62.41,62.5,35000.0
2007-03-07 10:00:00,62.54,62.58,62.0,62.42,53600.0,62.54,62.58,62.0,62.42,53600.0
2007-03-07 10:30:00,62.48,62.51,62.07,62.12,55000.0,62.48,62.51,62.07,62.12,55000.0
2007-03-07 11:00:00,62.13,62.33,61.95,62.29,34100.0,62.13,62.33,61.95,62.29,34100.0
2007-03-07 11:30:00,62.26,62.45,61.97,62.36,30300.0,62.26,62.45,61.97,62.36,30300.0
2007-03-07 12:00:00,62.33,62.47,62.24,62.32,25900.0,62.33,62.47,62.24,62.32,25900.0
2007-03-07 12:30:00,62.35,62.55,61.95,62.55,52300.0,62.35,62.55,61.95,62.55,52300.0
2007-03-07 13:00:00,62.55,62.69,62.48,62.55,9600.0,62.55,62.69,62.48,62.55,9600.0
2007-03-07 13:30:00,62.59,63.0,62.55,62.71,23200.0,62.59,63.0,62.55,62.71,23200.0
2007-03-07 14:00:00,62.7,62.81,62.41,62.48,19600.0,62.7,62.81,62.41,62.48,19600.0
2007-03-07 14:30:00,62.48,62.76,62.43,62.44,12500.0,62.48,62.76,62.43,62.44,12500.0
2007-03-07 15:00:00,62.44,62.7,62.31,62.31,17400.0,62.44,62.7,62.31,62.31,17400.0
2007-03-07 15:30:00,62.31,62.41,62.0,62.03,44300.0,62.31,62.41,62.0,62.03,44300.0
2007-03-08 09:30:00,62.8,63.46,62.55,63.2,34100.0,62.8,63.46,62.55,63.2,34100.0
2007-03-08 10:00:00,63.23,63.7,63.12,63.42,31300.0,63.23,63.7,63.12,63.42,31300.0
2007-03-08 10:30:00,63.42,63.42,62.89,63.28,19600.0,63.42,63.42,62.89,63.28,19600.0
2007-03-08 11:00:00,63.25,63.29,62.96,63.11,18300.0,63.25,63.29,62.96,63.11,18300.0
2007-03-08 11:30:00,63.06,63.13,62.89,62.94,11100.0,63.06,63.13,62.89,62.94,11100.0
2007-03-08 12:00:00,62.97,63.03,62.91,63.01,25400.0,62.97,63.03,62.91,63.01,25400.0
2007-03-08 12:30:00,63.02,63.16,62.82,63.15,36500.0,63.02,63.16,62.82,63.15,36500.0
2007-03-08 13:00:00,63.13,63.19,63.07,63.11,10000.0,63.13,63.19,63.07,63.11,10000.0
2007-03-08 13:30:00,63.09,63.15,62.96,63.02,19900.0,63.09,63.15,62.96,63.02,19900.0
2007-03-08 14:00:00,62.99,63.22,62.9,62.92,19700.0,62.99,63.22,62.9,62.92,19700.0
2007-03-08 14:30:00,62.86,62.98,62.5,62.91,46300.0,62.86,62.98,62.5,62.91,46300.0
2007-03-08 15:00:00,62.93,63.06,62.74,62.86,26800.0,62.93,63.06,62.74,62.86,26800.0
2007-03-08 15:30:00,62.89,63.06,62.72,62.84,34400.0,62.89,63.06,62.72,62.84,34400.0
2007-03-09 09:30:00,63.95,64.1,63.0,63.0,59500.0,63.95,64.1,63.0,63.0,59500.0
2007-03-09 10:00:00,62.86,63.54,62.1,63.49,98800.0,62.86,63.54,62.1,63.49,98800.0
2007-03-09 10:30:00,63.43,63.66,63.33,63.46,55800.0,63.43,63.66,63.33,63.46,55800.0
2007-03-09 11:00:00,63.46,63.49,63.35,63.4,19200.0,63.46,63.49,63.35,63.4,19200.0
2007-03-09 11:30:00,63.37,63.41,63.16,63.16,20900.0,63.37,63.41,63.16,63.16,20900.0
2007-03-09 12:00:00,63.2,63.34,62.99,63.26,84500.0,63.2,63.34,62.99,63.26,84500.0
2007-03-09 12:30:00,63.24,63.36,63.13,63.25,26000.0,63.24,63.36,63.13,63.25,26000.0
2007-03-09 13:00:00,63.26,63.3,63.15,63.29,21000.0,63.26,63.3,63.15,63.29,21000.0
2007-03-09 13:30:00,63.32,63.33,63.12,63.12,19500.0,63.32,63.33,63.12,63.12,19500.0
2007-03-09 14:00:00,63.12,63.3,63.1,63.15,16400.0,63.12,63.3,63.1,63.15,16400.0
2007-03-09 14:30:00,63.12,63.5,63.06,63.13,23400.0,63.12,63.5,63.06,63.13,23400.0
2007-03-09 15:00:00,63.13,63.32,62.87,63.22,16500.0,63.13,63.32,62.87,63.22,16500.0
2007-03-09 15:30:00,63.26,63.37,62.99,63.15,52500.0,63.26,63.37,62.99,63.15,52500.0
2007-03-12 09:30:00,63.22,63.41,62.31,62.65,39200.0,63.22,63.41,62.31,62.65,39200.0
2007-03-12 10:00:00,62.63,62.86,62.51,62.78,13500.0,62.63,62.86,62.51,62.78,13500.0
2007-03-12 10:30:00,62.64,62.71,62.47,62.65,31300.0,62.64,62.71,62.47,62.65,31300.0
2007-03-12 11:00:00,62.63,62.7,62.31,62.31,50300.0,62.63,62.7,62.31,62.31,50300.0
2007-03-12 11:30:00,62.42,62.66,62.42,62.54,22300.0,62.42,62.66,62.42,62.54,22300.0
2007-03-12 12:00:00,62.53,62.8,62.48,62.77,32000.0,62.53,62.8,62.48,62.77,32000.0
2007-03-12 12:30:00,62.78,63.13,62.78,63.09,44600.0,62.78,63.13,62.78,63.09,44600.0
2007-03-12 13:00:00,63.13,63.22,62.91,62.91,11200.0,63.13,63.22,62.91,62.91,11200.0
2007-03-12 13:30:00,62.91,62.93,62.77,62.9,27700.0,62.91,62.93,62.77,62.9,27700.0
2007-03-12 14:00:00,62.89,63.05,62.87,63.01,11500.0,62.89,63.05,62.87,63.01,11500.0
2007-03-12 14:30:00,63.01,63.2,63.0,63.04,24200.0,63.01,63.2,63.0,63.04,24200.0
2007-03-12 15:00:00,63.06,63.18,63.03,63.11,23400.0,63.06,63.18,63.03,63.11,23400.0
2007-03-12 15:30:00,63.11,63.2,62.97,63.03,38400.0,63.11,63.2,62.97,63.03,38400.0
2007-03-13 09:30:00,62.5,62.59,62.09,62.35,22500.0,62.5,62.59,62.09,62.35,22500.0
2007-03-13 10:00:00,62.35,62.42,61.93,62.19,24800.0,62.35,62.42,61.93,62.19,24800.0
2007-03-13 10:30:00,62.18,62.29,61.96,62.17,39200.0,62.18,62.29,61.96,62.17,39200.0
2007-03-13 11:00:00,62.15,62.41,62.1,62.11,14800.0,62.15,62.41,62.1,62.11,14800.0
2007-03-13 11:30:00,62.11,62.15,61.73,62.07,28600.0,62.11,62.15,61.73,62.07,28600.0
2007-03-13 12:00:00,62.09,62.09,61.58,61.62,25600.0,62.09,62.09,61.58,61.62,25600.0
2007-03-13 12:30:00,61.57,61.57,61.25,61.46,34400.0,61.57,61.57,61.25,61.46,34400.0
2007-03-13 13:00:00,61.51,61.58,61.19,61.46,21600.0,61.51,61.58,61.19,61.46,21600.0
2007-03-13 13:30:00,61.46,61.57,61.16,61.42,27400.0,61.46,61.57,61.16,61.42,27400.0
2007-03-13 14:00:00,61.4,61.44,61.16,61.27,19700.0,61.4,61.44,61.16,61.27,19700.0
2007-03-13 14:30:00,61.23,61.48,61.17,61.32,18800.0,61.23,61.48,61.17,61.32,18800.0
2007-03-13 15:00:00,61.31,61.73,61.25,61.53,39600.0,61.31,61.73,61.25,61.53,39600.0
2007-03-13 15:30:00,61.56,61.56,61.24,61.26,51600.0,61.56,61.56,61.24,61.26,51600.0
2007-03-14 09:30:00,61.3,61.61,60.71,60.92,37000.0,61.3,61.61,60.71,60.92,37000.0
2007-03-14 10:00:00,60.92,60.96,60.35,60.46,77100.0,60.92,60.96,60.35,60.46,77100.0
2007-03-14 10:30:00,60.51,60.9,60.49,60.9,30900.0,60.51,60.9,60.49,60.9,30900.0
2007-03-14 11:00:00,60.94,61.3,60.84,61.2,13500.0,60.94,61.3,60.84,61.2,13500.0
2007-03-14 11:30:00,61.15,61.33,60.83,61.31,57200.0,61.15,61.33,60.83,61.31,57200.0
2007-03-14 12:00:00,61.32,61.36,60.83,61.09,31900.0,61.32,61.36,60.83,61.09,31900.0
2007-03-14 12:30:00,61.09,61.24,60.9,61.03,21700.0,61.09,61.24,60.9,61.03,21700.0
2007-03-14 13:00:00,60.95,61.87,60.94,61.69,29400.0,60.95,61.87,60.94,61.69,29400.0
2007-03-14 13:30:00,61.7,61.81,61.1,61.28,13500.0,61.7,61.81,61.1,61.28,13500.0
2007-03-14 14:00:00,61.33,61.77,61.23,61.77,35300.0,61.33,61.77,61.23,61.77,35300.0
2007-03-14 14:30:00,61.8,62.11,61.69,61.93,22400.0,61.8,62.11,61.69,61.93,22400.0
2007-03-14 15:00:00,61.92,62.13,61.6,61.77,23500.0,61.92,62.13,61.6,61.77,23500.0
2007-03-14 15:30:00,61.77,61.96,61.57,61.85,35200.0,61.77,61.96,61.57,61.85,35200.0
2007-03-15 09:30:00,61.63,61.67,61.25,61.38,19300.0,61.63,61.67,61.25,61.38,19300.0
2007-03-15 10:00:00,61.42,61.57,61.31,61.57,13800.0,61.42,61.57,61.31,61.57,13800.0
2007-03-15 10:30:00,61.57,61.6,61.41,61.47,8500.0,61.57,61.6,61.41,61.47,8500.0
2007-03-15 11:00:00,61.5,61.71,61.3,61.66,14100.0,61.5,61.71,61.3,61.66,14100.0
2007-03-15 11:30:00,61.64,61.8,61.63,61.7,10900.0,61.64,61.8,61.63,61.7,10900.0
2007-03-15 12:00:00,61.7,61.88,61.7,61.75,11200.0,61.7,61.88,61.7,61.75,11200.0
2007-03-15 12:30:00,61.78,61.87,61.72,61.77,8500.0,61.78,61.87,61.72,61.77,8500.0
2007-03-15 13:00:00,61.76,61.86,61.75,61.75,8100.0,61.76,61.86,61.75,61.75,8100.0
2007-03-15 13:30:00,61.75,61.92,61.75,61.84,117200.0,61.75,61.92,61.75,61.84,117200.0
2007-03-15 14:00:00,61.82,61.89,61.8,61.8,16700.0,61.82,61.89,61.8,61.8,16700.0
2007-03-15 14:30:00,61.82,61.95,61.8,61.93,9100.0,61.82,61.95,61.8,61.93,9100.0
2007-03-15 15:00:00,61.95,62.3,61.86,62.2,26400.0,61.95,62.3,61.86,62.2,26400.0
2007-03-15 15:30:00,62.25,62.65,62.2,62.65,143400.0,62.25,62.65,62.2,62.65,143400.0
2007-03-16 09:30:00,62.58,62.68,62.11,62.68,168600.0,62.58,62.68,62.11,62.68,168600.0
2007-03-16 10:00:00,62.61,62.8,62.58,62.65,10700.0,62.61,62.8,62.58,62.65,10700.0
2007-03-16 10:30:00,62.61,62.61,62.0,62.0,12100.0,62.61,62.61,62.0,62.0,12100.0
2007-03-16 11:00:00,62.0,62.18,61.95,61.97,31900.0,62.0,62.18,61.95,61.97,31900.0
2007-03-16 11:30:00,61.99,62.12,61.94,62.01,18700.0,61.99,62.12,61.94,62.01,18700.0
2007-03-16 12:00:00,62.0,62.14,62.0,62.02,16500.0,62.0,62.14,62.0,62.02,16500.0
2007-03-16 12:30:00,62.01,62.06,61.98,62.02,9100.0,62.01,62.06,61.98,62.02,9100.0
2007-03-16 13:00:00,62.0,62.12,61.75,62.0,28800.0,62.0,62.12,61.75,62.0,28800.0
2007-03-16 13:30:00,61.96,62.01,61.92,61.92,10400.0,61.96,62.01,61.92,61.92,10400.0
2007-03-16 14:00:00,61.97,61.98,61.86,61.98,10100.0,61.97,61.98,61.86,61.98,10100.0
2007-03-16 14:30:00,61.99,62.02,61.84,61.86,11600.0,61.99,62.02,61.84,61.86,11600.0
2007-03-16 15:00:00,61.9,62.1,61.9,62.04,15100.0,61.9,62.1,61.9,62.04,15100.0
2007-03-16 15:30:00,62.01,62.16,62.0,62.13,20300.0,62.01,62.16,62.0,62.13,20300.0
2007-03-19 09:30:00,62.66,63.59,62.66,63.17,42100.0,62.66,63.59,62.66,63.17,42100.0
2007-03-19 10:00:00,63.14,63.27,62.78,62.82,50600.0,63.14,63.27,62.78,62.82,50600.0
2007-03-19 10:30:00,62.9,63.0,62.75,62.93,11300.0,62.9,63.0,62.75,62.93,11300.0
2007-03-19 11:00:00,62.99,63.05,62.67,62.84,14200.0,62.99,63.05,62.67,62.84,14200.0
2007-03-19 11:30:00,62.8,63.09,62.8,62.89,32700.0,62.8,63.09,62.8,62.89,32700.0
2007-03-19 12:00:00,62.91,63.1,62.85,63.0,11200.0,62.91,63.1,62.85,63.0,11200.0
2007-03-19 12:30:00,63.08,63.73,62.92,63.43,47500.0,63.08,63.73,62.92,63.43,47500.0
2007-03-19 13:00:00,63.5,63.62,63.44,63.46,15700.0,63.5,63.62,63.44,63.46,15700.0
2007-03-19 13:30:00,63.44,63.68,63.4,63.55,30500.0,63.44,63.68,63.4,63.55,30500.0
2007-03-19 14:00:00,63.56,63.6,63.38,63.4,22000.0,63.56,63.6,63.38,63.4,22000.0
2007-03-19 14:30:00,63.38,63.48,63.12,63.33,19700.0,63.38,63.48,63.12,63.33,19700.0
2007-03-19 15:00:00,63.36,63.54,63.35,63.51,54100.0,63.36,63.54,63.35,63.51,54100.0
2007-03-19 15:30:00,63.5,63.76,63.49,63.61,63900.0,63.5,63.76,63.49,63.61,63900.0
2007-03-20 09:30:00,63.4,63.51,63.17,63.38,25900.0,63.4,63.51,63.17,63.38,25900.0
2007-03-20 10:00:00,63.38,63.6,63.3,63.45,14200.0,63.38,63.6,63.3,63.45,14200.0
2007-03-20 10:30:00,63.45,63.79,63.38,63.64,9600.0,63.45,63.79,63.38,63.64,9600.0
2007-03-20 11:00:00,63.62,63.65,63.4,63.41,10700.0,63.62,63.65,63.4,63.41,10700.0
2007-03-20 11:30:00,63.41,63.84,63.38,63.84,14000.0,63.41,63.84,63.38,63.84,14000.0
2007-03-20 12:00:00,63.86,63.89,63.39,63.6,12400.0,63.86,63.89,63.39,63.6,12400.0
2007-03-20 12:30:00,63.64,63.7,63.53,63.67,21000.0,63.64,63.7,63.53,63.67,21000.0
2007-03-20 13:00:00,63.67,64.0,63.62,63.89,17300.0,63.67,64.0,63.62,63.89,17300.0
2007-03-20 13:30:00,63.9,63.91,63.7,63.76,21700.0,63.9,63.91,63.7,63.76,21700.0
2007-03-20 14:00:00,63.73,63.73,63.55,63.55,12300.0,63.73,63.73,63.55,63.55,12300.0
2007-03-20 14:30:00,63.55,63.64,63.48,63.58,14200.0,63.55,63.64,63.48,63.58,14200.0
2007-03-20 15:00:00,63.58,63.71,63.56,63.7,13900.0,63.58,63.71,63.56,63.7,13900.0
2007-03-20 15:30:00,63.68,63.96,63.64,63.96,52800.0,63.68,63.96,63.64,63.96,52800.0
2007-03-21 09:30:00,63.95,64.37,63.88,64.25,35800.0,63.95,64.37,63.88,64.25,35800.0
2007-03-21 10:00:00,64.28,64.42,64.16,64.2,32100.0,64.28,64.42,64.16,64.2,32100.0
2007-03-21 10:30:00,64.19,64.26,63.99,64.22,12200.0,64.19,64.26,63.99,64.22,12200.0
2007-03-21 11:00:00,64.2,64.2,63.99,64.12,8200.0,64.2,64.2,63.99,64.12,8200.0
2007-03-21 11:30:00,64.05,64.11,64.03,64.06,11500.0,64.05,64.11,64.03,64.06,11500.0
2007-03-21 12:00:00,64.09,64.39,64.09,64.29,13000.0,64.09,64.39,64.09,64.29,13000.0
2007-03-21 12:30:00,64.31,64.4,64.15,64.23,8200.0,64.31,64.4,64.15,64.23,8200.0
2007-03-21 13:00:00,64.2,64.39,64.06,64.27,8800.0,64.2,64.39,64.06,64.27,8800.0
2007-03-21 13:30:00,64.27,64.57,64.27,64.4,10700.0,64.27,64.57,64.27,64.4,10700.0
2007-03-21 14:00:00,64.4,64.9,64.27,64.6,36400.0,64.4,64.9,64.27,64.6,36400.0
2007-03-21 14:30:00,64.6,65.01,64.56,65.0,35800.0,64.6,65.01,64.56,65.0,35800.0
2007-03-21 15:00:00,65.01,65.19,64.83,64.98,88400.0,65.01,65.19,64.83,64.98,88400.0
2007-03-21 15:30:00,64.97,65.06,64.95,65.05,90200.0,64.97,65.06,64.95,65.05,90200.0
2007-03-22 09:30:00,64.79,65.76,64.79,65.26,89100.0,64.79,65.76,64.79,65.26,89100.0
2007-03-22 10:00:00,65.25,65.44,65.18,65.35,19400.0,65.25,65.44,65.18,65.35,19400.0
2007-03-22 10:30:00,65.35,65.42,65.15,65.36,31400.0,65.35,65.42,65.15,65.36,31400.0
2007-03-22 11:00:00,65.31,65.5,65.23,65.44,73000.0,65.31,65.5,65.23,65.44,73000.0
2007-03-22 11:30:00,65.44,65.57,65.44,65.53,36100.0,65.44,65.57,65.44,65.53,36100.0
2007-03-22 12:00:00,65.53,65.65,65.46,65.65,52300.0,65.53,65.65,65.46,65.65,52300.0
2007-03-22 12:30:00,65.65,65.67,65.55,65.55,22400.0,65.65,65.67,65.55,65.55,22400.0
2007-03-22 13:00:00,65.55,65.58,65.5,65.55,30200.0,65.55,65.58,65.5,65.55,30200.0
2007-03-22 13:30:00,65.55,65.55,65.47,65.55,25200.0,65.55,65.55,65.47,65.55,25200.0
2007-03-22 14:00:00,65.57,65.75,65.57,65.68,32000.0,65.57,65.75,65.57,65.68,32000.0
2007-03-22 14:30:00,65.67,66.0,65.65,65.94,65600.0,65.67,66.0,65.65,65.94,65600.0
2007-03-22 15:00:00,65.93,65.94,65.66,65.76,49100.0,65.93,65.94,65.66,65.76,49100.0
2007-03-22 15:30:00,65.75,65.95,65.71,65.85,94500.0,65.75,65.95,65.71,65.85,94500.0
2007-03-23 09:30:00,65.76,65.99,65.36,65.61,22900.0,65.76,65.99,65.36,65.61,22900.0
2007-03-23 10:00:00,65.74,65.75,65.48,65.71,21000.0,65.74,65.75,65.48,65.71,21000.0
2007-03-23 10:30:00,65.73,65.78,65.59,65.77,19200.0,65.73,65.78,65.59,65.77,19200.0
2007-03-23 11:00:00,65.73,65.75,65.6,65.65,13500.0,65.73,65.75,65.6,65.65,13500.0
2007-03-23 11:30:00,65.68,65.74,65.64,65.65,24100.0,65.68,65.74,65.64,65.65,24100.0
2007-03-23 12:00:00,65.64,65.75,65.64,65.64,10100.0,65.64,65.75,65.64,65.64,10100.0
2007-03-23 12:30:00,65.67,65.67,65.46,65.48,14200.0,65.67,65.67,65.46,65.48,14200.0
2007-03-23 13:00:00,65.5,65.52,65.38,65.44,21300.0,65.5,65.52,65.38,65.44,21300.0
2007-03-23 13:30:00,65.46,65.67,65.37,65.38,21700.0,65.46,65.67,65.37,65.38,21700.0
2007-03-23 14:00:00,65.38,65.53,65.12,65.28,59500.0,65.38,65.53,65.12,65.28,59500.0
2007-03-23 14:30:00,65.29,65.52,65.29,65.52,20400.0,65.29,65.52,65.29,65.52,20400.0
2007-03-23 15:00:00,65.51,65.54,65.39,65.44,61800.0,65.51,65.54,65.39,65.44,61800.0
2007-03-23 15:30:00,65.45,65.51,65.35,65.5,37800.0,65.45,65.51,65.35,65.5,37800.0
2007-03-26 09:30:00,65.59,65.6,65.19,65.57,38600.0,65.59,65.6,65.19,65.57,38600.0
2007-03-26 10:00:00,65.5,65.5,64.56,64.7,38400.0,65.5,65.5,64.56,64.7,38400.0
2007-03-26 10:30:00,64.66,65.06,64.63,65.06,13800.0,64.66,65.06,64.63,65.06,13800.0
2007-03-26 11:00:00,65.04,65.04,64.78,65.0,19800.0,65.04,65.04,64.78,65.0,19800.0
2007-03-26 11:30:00,65.02,65.07,64.88,64.9,5200.0,65.02,65.07,64.88,64.9,5200.0
2007-03-26 12:00:00,64.89,65.06,64.86,65.04,7300.0,64.89,65.06,64.86,65.04,7300.0
2007-03-26 12:30:00,65.03,65.09,64.96,64.96,8000.0,65.03,65.09,64.96,64.96,8000.0
2007-03-26 13:00:00,64.95,65.07,64.95,65.03,5700.0,64.95,65.07,64.95,65.03,5700.0
2007-03-26 13:30:00,65.04,65.12,64.99,65.02,13600.0,65.04,65.12,64.99,65.02,13600.0
2007-03-26 14:00:00,65.06,65.19,65.0,65.04,7400.0,65.06,65.19,65.0,65.04,7400.0
2007-03-26 14:30:00,65.03,65.11,64.99,65.06,13300.0,65.03,65.11,64.99,65.06,13300.0
2007-03-26 15:00:00,65.07,65.18,65.04,65.16,9700.0,65.07,65.18,65.04,65.16,9700.0
2007-03-26 15:30:00,65.13,65.39,65.13,65.3,28800.0,65.13,65.39,65.13,65.3,28800.0
2007-03-27 09:30:00,65.01,65.46,64.83,64.84,8600.0,65.01,65.46,64.83,64.84,8600.0
2007-03-27 10:00:00,64.82,64.99,64.6,64.85,16900.0,64.82,64.99,64.6,64.85,16900.0
2007-03-27 10:30:00,64.86,65.09,64.76,64.85,18000.0,64.86,65.09,64.76,64.85,18000.0
2007-03-27 11:00:00,64.84,64.93,64.76,64.8,20100.0,64.84,64.93,64.76,64.8,20100.0
2007-03-27 11:30:00,64.8,64.98,64.79,64.84,9500.0,64.8,64.98,64.79,64.84,9500.0
2007-03-27 12:00:00,64.84,64.96,64.8,64.96,29700.0,64.84,64.96,64.8,64.96,29700.0
2007-03-27 12:30:00,64.96,64.97,64.84,64.94,7100.0,64.96,64.97,64.84,64.94,7100.0
2007-03-27 13:00:00,64.94,64.99,64.94,64.95,4900.0,64.94,64.99,64.94,64.95,4900.0
2007-03-27 13:30:00,64.94,65.0,64.83,64.9,11200.0,64.94,65.0,64.83,64.9,11200.0
2007-03-27 14:00:00,64.95,65.04,64.84,64.95,27500.0,64.95,65.04,64.84,64.95,27500.0
2007-03-27 14:30:00,64.95,65.08,64.95,65.06,29800.0,64.95,65.08,64.95,65.06,29800.0
2007-03-27 15:00:00,65.06,65.08,64.95,65.02,19600.0,65.06,65.08,64.95,65.02,19600.0
2007-03-27 15:30:00,65.02,65.26,64.98,65.17,42200.0,65.02,65.26,64.98,65.17,42200.0
2007-03-28 09:30:00,65.35,65.35,64.76,65.21,38400.0,65.35,65.35,64.76,65.21,38400.0
2007-03-28 10:00:00,65.24,65.49,65.1,65.47,30000.0,65.24,65.49,65.1,65.47,30000.0
2007-03-28 10:30:00,65.43,65.43,65.0,65.17,52100.0,65.43,65.43,65.0,65.17,52100.0
2007-03-28 11:00:00,65.18,65.18,64.95,65.0,20100.0,65.18,65.18,64.95,65.0,20100.0
2007-03-28 11:30:00,65.0,65.12,64.98,65.07,10600.0,65.0,65.12,64.98,65.07,10600.0
2007-03-28 12:00:00,65.07,65.22,65.07,65.19,40600.0,65.07,65.22,65.07,65.19,40600.0
2007-03-28 12:30:00,65.2,65.27,65.1,65.11,23700.0,65.2,65.27,65.1,65.11,23700.0
2007-03-28 13:00:00,65.15,65.2,65.15,65.15,13800.0,65.15,65.2,65.15,65.15,13800.0
2007-03-28 13:30:00,65.17,65.21,65.04,65.11,42800.0,65.17,65.21,65.04,65.11,42800.0
2007-03-28 14:00:00,65.16,65.19,65.1,65.15,24500.0,65.16,65.19,65.1,65.15,24500.0
2007-03-28 14:30:00,65.15,65.18,65.1,65.17,20900.0,65.15,65.18,65.1,65.17,20900.0
2007-03-28 15:00:00,65.19,65.22,65.15,65.18,30800.0,65.19,65.22,65.15,65.18,30800.0
2007-03-28 15:30:00,65.16,65.4,65.16,65.37,86600.0,65.16,65.4,65.16,65.37,86600.0
2007-03-29 09:30:00,65.72,65.96,65.33,65.33,11600.0,65.72,65.96,65.33,65.33,11600.0
2007-03-29 10:00:00,65.33,65.4,65.22,65.29,18000.0,65.33,65.4,65.22,65.29,18000.0
2007-03-29 10:30:00,65.28,65.49,65.19,65.36,30600.0,65.28,65.49,65.19,65.36,30600.0
2007-03-29 11:00:00,65.37,65.63,65.23,65.63,25100.0,65.37,65.63,65.23,65.63,25100.0
2007-03-29 11:30:00,65.64,65.65,65.12,65.12,15200.0,65.64,65.65,65.12,65.12,15200.0
2007-03-29 12:00:00,65.1,65.19,65.01,65.19,14200.0,65.1,65.19,65.01,65.19,14200.0
2007-03-29 12:30:00,65.18,65.25,65.12,65.25,45600.0,65.18,65.25,65.12,65.25,45600.0
2007-03-29 13:00:00,65.23,65.25,65.12,65.19,51600.0,65.23,65.25,65.12,65.19,51600.0
2007-03-29 13:30:00,65.19,65.21,64.81,64.85,21700.0,65.19,65.21,64.81,64.85,21700.0
2007-03-29 14:00:00,64.88,65.11,64.74,65.06,34300.0,64.88,65.11,64.74,65.06,34300.0
2007-03-29 14:30:00,65.07,65.19,64.97,65.07,15900.0,65.07,65.19,64.97,65.07,15900.0
2007-03-29 15:00:00,65.1,65.18,64.84,64.87,48200.0,65.1,65.18,64.84,64.87,48200.0
2007-03-29 15:30:00,64.87,65.2,64.8,65.16,44400.0,64.87,65.2,64.8,65.16,44400.0
2007-03-30 09:30:00,64.96,65.91,64.96,65.35,24300.0,64.96,65.91,64.96,65.35,24300.0
2007-03-30 10:00:00,65.38,65.5,65.38,65.46,21600.0,65.38,65.5,65.38,65.46,21600.0
2007-03-30 10:30:00,65.35,65.49,65.27,65.37,8700.0,65.35,65.49,65.27,65.37,8700.0
2007-03-30 11:00:00,65.37,65.43,65.08,65.13,20000.0,65.37,65.43,65.08,65.13,20000.0
2007-03-30 11:30:00,65.08,65.22,64.58,64.85,22500.0,65.08,65.22,64.58,64.85,22500.0
2007-03-30 12:00:00,64.84,64.94,64.7,64.76,8000.0,64.84,64.94,64.7,64.76,8000.0
2007-03-30 12:30:00,64.75,65.02,64.75,64.95,6300.0,64.75,65.02,64.75,64.95,6300.0
2007-03-30 13:00:00,64.95,65.14,64.89,64.89,8600.0,64.95,65.14,64.89,64.89,8600.0
2007-03-30 13:30:00,64.9,65.1,64.9,64.92,12200.0,64.9,65.1,64.9,64.92,12200.0
2007-03-30 14:00:00,64.91,65.23,64.91,65.21,13500.0,64.91,65.23,64.91,65.21,13500.0
2007-03-30 14:30:00,65.21,65.25,65.06,65.1,24900.0,65.21,65.25,65.06,65.1,24900.0
2007-03-30 15:00:00,65.1,65.12,64.87,64.98,18700.0,65.1,65.12,64.87,64.98,18700.0
2007-03-30 15:30:00,64.98,65.07,64.78,65.01,53500.0,64.98,65.07,64.78,65.01,53500.0
2007-04-02 09:30:00,65.25,65.25,64.63,65.18,41100.0,65.25,65.25,64.63,65.18,41100.0
2007-04-02 10:00:00,65.17,65.23,65.01,65.17,59700.0,65.17,65.23,65.01,65.17,59700.0
2007-04-02 10:30:00,65.17,65.21,65.09,65.19,34300.0,65.17,65.21,65.09,65.19,34300.0
2007-04-02 11:00:00,65.2,65.23,65.16,65.18,10200.0,65.2,65.23,65.16,65.18,10200.0
2007-04-02 11:30:00,65.19,65.2,65.13,65.2,16500.0,65.19,65.2,65.13,65.2,16500.0
2007-04-02 12:00:00,65.19,65.23,65.16,65.23,9100.0,65.19,65.23,65.16,65.23,9100.0
2007-04-02 12:30:00,65.23,65.23,64.79,64.87,16400.0,65.23,65.23,64.79,64.87,16400.0
2007-04-02 13:00:00,64.87,65.13,64.87,65.04,14300.0,64.87,65.13,64.87,65.04,14300.0
2007-04-02 13:30:00,65.05,65.05,64.76,64.78,9300.0,65.05,65.05,64.76,64.78,9300.0
2007-04-02 14:00:00,64.77,64.9,64.69,64.9,9100.0,64.77,64.9,64.69,64.9,9100.0
2007-04-02 14:30:00,64.91,65.1,64.91,65.09,13900.0,64.91,65.1,64.91,65.09,13900.0
2007-04-02 15:00:00,65.1,65.16,64.99,65.12,20000.0,65.1,65.16,64.99,65.12,20000.0
2007-04-02 15:30:00,65.12,65.29,64.93,65.25,23500.0,65.12,65.29,64.93,65.25,23500.0
2007-04-03 09:30:00,65.25,65.43,65.12,65.13,37200.0,65.25,65.43,65.12,65.13,37200.0
2007-04-03 10:00:00,65.16,65.25,65.05,65.15,44900.0,65.16,65.25,65.05,65.15,44900.0
2007-04-03 10:30:00,65.17,65.27,65.14,65.23,37400.0,65.17,65.27,65.14,65.23,37400.0
2007-04-03 11:00:00,65.22,65.27,65.15,65.15,21500.0,65.22,65.27,65.15,65.15,21500.0
2007-04-03 11:30:00,65.16,65.17,65.04,65.04,25900.0,65.16,65.17,65.04,65.04,25900.0
2007-04-03 12:00:00,65.05,65.05,64.89,65.0,20100.0,65.05,65.05,64.89,65.0,20100.0
2007-04-03 12:30:00,64.99,64.99,64.92,64.95,14400.0,64.99,64.99,64.92,64.95,14400.0
2007-04-03 13:00:00,64.94,65.01,64.92,64.99,20200.0,64.94,65.01,64.92,64.99,20200.0
2007-04-03 13:30:00,65.0,65.0,64.95,65.0,16000.0,65.0,65.0,64.95,65.0,16000.0
2007-04-03 14:00:00,64.99,65.12,64.95,65.12,33000.0,64.99,65.12,64.95,65.12,33000.0
2007-04-03 14:30:00,65.15,65.2,65.13,65.18,17000.0,65.15,65.2,65.13,65.18,17000.0
2007-04-03 15:00:00,65.17,65.18,64.99,65.0,52300.0,65.17,65.18,64.99,65.0,52300.0
2007-04-03 15:30:00,65.0,65.17,64.97,65.0,43400.0,65.0,65.17,64.97,65.0,43400.0
2007-04-04 09:30:00,65.17,65.2,65.04,65.11,75800.0,65.17,65.2,65.04,65.11,75800.0
2007-04-04 10:00:00,65.04,65.11,64.84,65.02,21200.0,65.04,65.11,64.84,65.02,21200.0
2007-04-04 10:30:00,65.05,65.05,64.82,64.99,14900.0,65.05,65.05,64.82,64.99,14900.0
2007-04-04 11:00:00,64.99,65.25,64.99,65.25,16200.0,64.99,65.25,64.99,65.25,16200.0
2007-04-04 11:30:00,65.25,65.25,65.12,65.2,19500.0,65.25,65.25,65.12,65.2,19500.0
2007-04-04 12:00:00,65.2,65.26,65.17,65.22,51900.0,65.2,65.26,65.17,65.22,51900.0
2007-04-04 12:30:00,65.25,65.3,65.2,65.27,20300.0,65.25,65.3,65.2,65.27,20300.0
2007-04-04 13:00:00,65.26,65.29,65.15,65.26,16000.0,65.26,65.29,65.15,65.26,16000.0
2007-04-04 13:30:00,65.26,65.29,65.24,65.28,17200.0,65.26,65.29,65.24,65.28,17200.0
2007-04-04 14:00:00,65.29,65.32,65.27,65.27,17300.0,65.29,65.32,65.27,65.27,17300.0
2007-04-04 14:30:00,65.27,65.32,65.25,65.3,107200.0,65.27,65.32,65.25,65.3,107200.0
2007-04-04 15:00:00,65.3,65.32,65.25,65.28,73000.0,65.3,65.32,65.25,65.28,73000.0
2007-04-04 15:30:00,65.28,65.32,65.11,65.14,31700.0,65.28,65.32,65.11,65.14,31700.0
2007-04-05 09:30:00,65.37,65.48,65.15,65.37,31800.0,65.37,65.48,65.15,65.37,31800.0
2007-04-05 10:00:00,65.37,65.93,65.36,65.84,50400.0,65.37,65.93,65.36,65.84,50400.0
2007-04-05 10:30:00,65.89,66.08,65.74,66.04,32800.0,65.89,66.08,65.74,66.04,32800.0
2007-04-05 11:00:00,66.06,66.44,65.97,66.2,37600.0,66.06,66.44,65.97,66.2,37600.0
2007-04-05 11:30:00,66.16,66.26,66.0,66.21,11700.0,66.16,66.26,66.0,66.21,11700.0
2007-04-05 12:00:00,66.2,66.28,66.2,66.23,4700.0,66.2,66.28,66.2,66.23,4700.0
2007-04-05 12:30:00,66.24,66.28,66.23,66.26,3200.0,66.24,66.28,66.23,66.26,3200.0
2007-04-05 13:00:00,66.25,66.3,66.0,66.19,20500.0,66.25,66.3,66.0,66.19,20500.0
2007-04-05 13:30:00,66.24,66.25,65.96,65.99,29800.0,66.24,66.25,65.96,65.99,29800.0
2007-04-05 14:00:00,65.99,66.0,65.96,66.0,12400.0,65.99,66.0,65.96,66.0,12400.0
2007-04-05 14:30:00,65.98,66.0,65.82,65.95,34900.0,65.98,66.0,65.82,65.95,34900.0
2007-04-05 15:00:00,65.99,66.0,65.93,65.96,26500.0,65.99,66.0,65.93,65.96,26500.0
2007-04-05 15:30:00,65.97,66.1,65.97,66.09,31300.0,65.97,66.1,65.97,66.09,31300.0
2007-04-09 09:30:00,66.09,66.92,66.09,66.67,75400.0,66.09,66.92,66.09,66.67,75400.0
2007-04-09 10:00:00,66.67,66.8,66.5,66.59,43900.0,66.67,66.8,66.5,66.59,43900.0
2007-04-09 10:30:00,66.63,66.9,66.5,66.81,45900.0,66.63,66.9,66.5,66.81,45900.0
2007-04-09 11:00:00,66.8,67.29,66.77,67.29,46600.0,66.8,67.29,66.77,67.29,46600.0
2007-04-09 11:30:00,67.27,67.92,67.27,67.83,61400.0,67.27,67.92,67.27,67.83,61400.0
2007-04-09 12:00:00,67.81,68.5,67.76,68.25,108100.0,67.81,68.5,67.76,68.25,108100.0
2007-04-09 12:30:00,68.25,68.35,67.91,67.92,98500.0,68.25,68.35,67.91,67.92,98500.0
2007-04-09 13:00:00,67.92,68.06,67.68,67.89,35400.0,67.92,68.06,67.68,67.89,35400.0
2007-04-09 13:30:00,67.89,68.3,67.86,68.15,21500.0,67.89,68.3,67.86,68.15,21500.0
2007-04-09 14:00:00,68.19,68.21,68.04,68.13,12600.0,68.19,68.21,68.04,68.13,12600.0
2007-04-09 14:30:00,68.12,68.33,68.0,68.28,35200.0,68.12,68.33,68.0,68.28,35200.0
2007-04-09 15:00:00,68.27,68.38,68.2,68.21,36600.0,68.27,68.38,68.2,68.21,36600.0
2007-04-09 15:30:00,68.19,68.26,68.02,68.07,109300.0,68.19,68.26,68.02,68.07,109300.0
2007-04-10 09:30:00,68.26,68.34,67.77,67.86,24100.0,68.26,68.34,67.77,67.86,24100.0
2007-04-10 10:00:00,67.83,68.07,67.67,67.94,34600.0,67.83,68.07,67.67,67.94,34600.0
2007-04-10 10:30:00,67.96,68.01,67.76,67.92,22700.0,67.96,68.01,67.76,67.92,22700.0
2007-04-10 11:00:00,67.94,67.95,67.73,67.91,16500.0,67.94,67.95,67.73,67.91,16500.0
2007-04-10 11:30:00,67.91,67.91,67.47,67.47,13100.0,67.91,67.91,67.47,67.47,13100.0
2007-04-10 12:00:00,67.47,67.49,67.34,67.41,15500.0,67.47,67.49,67.34,67.41,15500.0
2007-04-10 12:30:00,67.41,67.45,67.19,67.19,6400.0,67.41,67.45,67.19,67.19,6400.0
2007-04-10 13:00:00,67.18,67.18,67.06,67.13,6200.0,67.18,67.18,67.06,67.13,6200.0
2007-04-10 13:30:00,67.12,67.35,67.06,67.35,12800.0,67.12,67.35,67.06,67.35,12800.0
2007-04-10 14:00:00,67.35,67.68,67.35,67.56,21700.0,67.35,67.68,67.35,67.56,21700.0
2007-04-10 14:30:00,67.55,67.85,67.55,67.82,34600.0,67.55,67.85,67.55,67.82,34600.0
2007-04-10 15:00:00,67.8,67.95,67.6,67.7,19000.0,67.8,67.95,67.6,67.7,19000.0
2007-04-10 15:30:00,67.73,67.97,67.73,67.92,30600.0,67.73,67.97,67.73,67.92,30600.0
2007-04-11 09:30:00,67.85,67.85,66.92,66.93,25700.0,67.85,67.85,66.92,66.93,25700.0
2007-04-11 10:00:00,66.96,67.38,66.93,67.38,17500.0,66.96,67.38,66.93,67.38,17500.0
2007-04-11 10:30:00,67.32,67.37,67.1,67.2,15300.0,67.32,67.37,67.1,67.2,15300.0
2007-04-11 11:00:00,67.22,67.46,67.19,67.32,7900.0,67.22,67.46,67.19,67.32,7900.0
2007-04-11 11:30:00,67.31,67.47,67.2,67.45,8800.0,67.31,67.47,67.2,67.45,8800.0
2007-04-11 12:00:00,67.46,67.63,67.4,67.52,15600.0,67.46,67.63,67.4,67.52,15600.0
2007-04-11 12:30:00,67.49,67.82,67.3,67.8,25500.0,67.49,67.82,67.3,67.8,25500.0
2007-04-11 13:00:00,67.83,67.96,67.4,67.91,15200.0,67.83,67.96,67.4,67.91,15200.0
2007-04-11 13:30:00,67.92,67.93,67.72,67.72,18600.0,67.92,67.93,67.72,67.72,18600.0
2007-04-11 14:00:00,67.72,67.85,67.62,67.67,47600.0,67.72,67.85,67.62,67.67,47600.0
2007-04-11 14:30:00,67.66,67.66,67.2,67.51,25900.0,67.66,67.66,67.2,67.51,25900.0
2007-04-11 15:00:00,67.54,67.61,67.37,67.4,25900.0,67.54,67.61,67.37,67.4,25900.0
2007-04-11 15:30:00,67.4,67.6,67.37,67.5,36200.0,67.4,67.6,67.37,67.5,36200.0
2007-04-12 09:30:00,67.46,67.58,67.02,67.07,12300.0,67.46,67.58,67.02,67.07,12300.0
2007-04-12 10:00:00,67.02,67.56,67.02,67.51,11400.0,67.02,67.56,67.02,67.51,11400.0
2007-04-12 10:30:00,67.51,67.99,67.5,67.87,21600.0,67.51,67.99,67.5,67.87,21600.0
2007-04-12 11:00:00,67.87,67.95,67.71,67.81,11400.0,67.87,67.95,67.71,67.81,11400.0
2007-04-12 11:30:00,67.8,67.86,67.74,67.77,7000.0,67.8,67.86,67.74,67.77,7000.0
2007-04-12 12:00:00,67.78,68.07,67.78,68.04,23800.0,67.78,68.07,67.78,68.04,23800.0
2007-04-12 12:30:00,68.03,68.09,67.97,68.08,6400.0,68.03,68.09,67.97,68.08,6400.0
2007-04-12 13:00:00,68.09,68.27,68.09,68.22,8900.0,68.09,68.27,68.09,68.22,8900.0
2007-04-12 13:30:00,68.21,68.57,68.21,68.22,22300.0,68.21,68.57,68.21,68.22,22300.0
2007-04-12 14:00:00,68.2,68.21,68.08,68.09,15000.0,68.2,68.21,68.08,68.09,15000.0
2007-04-12 14:30:00,68.09,68.3,68.09,68.17,21500.0,68.09,68.3,68.09,68.17,21500.0
2007-04-12 15:00:00,68.13,68.52,68.03,68.46,63100.0,68.13,68.52,68.03,68.46,63100.0
2007-04-12 15:30:00,68.48,69.24,68.45,69.2,167000.0,68.48,69.24,68.45,69.2,167000.0
2007-04-13 09:30:00,68.42,69.21,68.25,69.21,61000.0,68.42,69.21,68.25,69.21,61000.0
2007-04-13 10:00:00,69.2,69.2,68.92,69.0,76000.0,69.2,69.2,68.92,69.0,76000.0
2007-04-13 10:30:00,68.99,69.62,68.99,69.37,124000.0,68.99,69.62,68.99,69.37,124000.0
2007-04-13 11:00:00,69.38,69.54,69.07,69.13,32400.0,69.38,69.54,69.07,69.13,32400.0
2007-04-13 11:30:00,69.13,69.28,69.04,69.21,13800.0,69.13,69.28,69.04,69.21,13800.0
2007-04-13 12:00:00,69.19,69.34,69.13,69.15,21200.0,69.19,69.34,69.13,69.15,21200.0
2007-04-13 12:30:00,69.12,69.25,69.1,69.18,11400.0,69.12,69.25,69.1,69.18,11400.0
2007-04-13 13:00:00,69.18,69.25,69.15,69.18,14700.0,69.18,69.25,69.15,69.18,14700.0
2007-04-13 13:30:00,69.17,69.5,69.16,69.48,65800.0,69.17,69.5,69.16,69.48,65800.0
2007-04-13 14:00:00,69.49,69.5,69.36,69.44,31200.0,69.49,69.5,69.36,69.44,31200.0
2007-04-13 14:30:00,69.44,69.81,69.37,69.71,34100.0,69.44,69.81,69.37,69.71,34100.0
2007-04-13 15:00:00,69.7,69.72,69.42,69.43,25800.0,69.7,69.72,69.42,69.43,25800.0
2007-04-13 15:30:00,69.43,69.58,69.39,69.47,46500.0,69.43,69.58,69.39,69.47,46500.0
2007-04-16 09:30:00,69.9,70.1,69.76,69.8,79500.0,69.9,70.1,69.76,69.8,79500.0
2007-04-16 10:00:00,69.8,69.94,69.63,69.75,47200.0,69.8,69.94,69.63,69.75,47200.0
2007-04-16 10:30:00,69.76,70.07,69.75,70.01,20200.0,69.76,70.07,69.75,70.01,20200.0
2007-04-16 11:00:00,70.0,70.03,69.84,69.91,10700.0,70.0,70.03,69.84,69.91,10700.0
2007-04-16 11:30:00,69.93,70.09,69.9,70.0,15300.0,69.93,70.09,69.9,70.0,15300.0
2007-04-16 12:00:00,69.99,70.05,69.89,69.89,40200.0,69.99,70.05,69.89,69.89,40200.0
2007-04-16 12:30:00,69.91,69.92,69.78,69.85,14400.0,69.91,69.92,69.78,69.85,14400.0
2007-04-16 13:00:00,69.85,69.88,69.78,69.86,8900.0,69.85,69.88,69.78,69.86,8900.0
2007-04-16 13:30:00,69.84,69.9,69.68,69.69,17400.0,69.84,69.9,69.68,69.69,17400.0
2007-04-16 14:00:00,69.67,69.75,69.63,69.67,60600.0,69.67,69.75,69.63,69.67,60600.0
2007-04-16 14:30:00,69.66,69.7,69.62,69.65,48100.0,69.66,69.7,69.62,69.65,48100.0
2007-04-16 15:00:00,69.65,69.79,69.6,69.75,29200.0,69.65,69.79,69.6,69.75,29200.0
2007-04-16 15:30:00,69.75,70.0,69.65,69.99,105800.0,69.75,70.0,69.65,69.99,105800.0
2007-04-17 09:30:00,69.96,69.99,69.66,69.66,43900.0,69.96,69.99,69.66,69.66,43900.0
2007-04-17 10:00:00,69.69,69.9,69.62,69.83,32100.0,69.69,69.9,69.62,69.83,32100.0
2007-04-17 10:30:00,69.84,70.11,69.82,70.0,132300.0,69.84,70.11,69.82,70.0,132300.0
2007-04-17 11:00:00,70.0,70.42,69.97,70.16,70300.0,70.0,70.42,69.97,70.16,70300.0
2007-04-17 11:30:00,70.14,70.56,70.14,70.51,49100.0,70.14,70.56,70.14,70.51,49100.0
2007-04-17 12:00:00,70.5,70.5,70.05,70.13,18500.0,70.5,70.5,70.05,70.13,18500.0
2007-04-17 12:30:00,70.15,70.18,70.0,70.0,21100.0,70.15,70.18,70.0,70.0,21100.0
2007-04-17 13:00:00,70.04,70.12,69.86,69.92,45300.0,70.04,70.12,69.86,69.92,45300.0
2007-04-17 13:30:00,69.92,70.06,69.9,69.98,20000.0,69.92,70.06,69.9,69.98,20000.0
2007-04-17 14:00:00,69.96,70.06,69.95,69.97,12800.0,69.96,70.06,69.95,69.97,12800.0
2007-04-17 14:30:00,69.97,69.99,69.86,69.93,27500.0,69.97,69.99,69.86,69.93,27500.0
2007-04-17 15:00:00,69.95,70.02,69.9,69.99,39500.0,69.95,70.02,69.9,69.99,39500.0
2007-04-17 15:30:00,70.0,70.11,69.96,70.08,17700.0,70.0,70.11,69.96,70.08,17700.0
2007-04-18 09:30:00,69.67,70.17,69.58,69.71,30700.0,69.67,70.17,69.58,69.71,30700.0
2007-04-18 10:00:00,69.7,70.01,69.68,69.7,47300.0,69.7,70.01,69.68,69.7,47300.0
2007-04-18 10:30:00,69.74,69.85,69.66,69.76,50900.0,69.74,69.85,69.66,69.76,50900.0
2007-04-18 11:00:00,69.75,69.79,69.7,69.77,14500.0,69.75,69.79,69.7,69.77,14500.0
2007-04-18 11:30:00,69.77,69.84,69.75,69.81,13200.0,69.77,69.84,69.75,69.81,13200.0
2007-04-18 12:00:00,69.75,69.87,69.75,69.87,6900.0,69.75,69.87,69.75,69.87,6900.0
2007-04-18 12:30:00,69.88,69.88,69.78,69.85,16500.0,69.88,69.88,69.78,69.85,16500.0
2007-04-18 13:00:00,69.83,69.96,69.8,69.94,13200.0,69.83,69.96,69.8,69.94,13200.0
2007-04-18 13:30:00,69.94,69.95,69.88,69.9,16500.0,69.94,69.95,69.88,69.9,16500.0
2007-04-18 14:00:00,69.9,69.93,69.86,69.88,34600.0,69.9,69.93,69.86,69.88,34600.0
2007-04-18 14:30:00,69.88,69.9,69.75,69.9,12500.0,69.88,69.9,69.75,69.9,12500.0
2007-04-18 15:00:00,69.92,70.0,69.8,69.97,38300.0,69.92,70.0,69.8,69.97,38300.0
2007-04-18 15:30:00,69.95,70.1,69.79,69.93,77600.0,69.95,70.1,69.79,69.93,77600.0
2007-04-19 09:30:00,69.0,69.96,69.0,69.61,56100.0,69.0,69.96,69.0,69.61,56100.0
2007-04-19 10:00:00,69.67,69.83,69.49,69.76,100800.0,69.67,69.83,69.49,69.76,100800.0
2007-04-19 10:30:00,69.76,70.25,69.75,70.24,51200.0,69.76,70.25,69.75,70.24,51200.0
2007-04-19 11:00:00,70.24,70.37,69.9,70.17,47100.0,70.24,70.37,69.9,70.17,47100.0
2007-04-19 11:30:00,70.16,70.52,70.16,70.46,46300.0,70.16,70.52,70.16,70.46,46300.0
2007-04-19 12:00:00,70.43,70.5,70.18,70.18,41000.0,70.43,70.5,70.18,70.18,41000.0
2007-04-19 12:30:00,70.2,70.36,70.2,70.35,15300.0,70.2,70.36,70.2,70.35,15300.0
2007-04-19 13:00:00,70.33,70.43,70.25,70.3,38100.0,70.33,70.43,70.25,70.3,38100.0
2007-04-19 13:30:00,70.29,70.3,70.15,70.18,12000.0,70.29,70.3,70.15,70.18,12000.0
2007-04-19 14:00:00,70.18,70.2,70.0,70.15,30900.0,70.18,70.2,70.0,70.15,30900.0
2007-04-19 14:30:00,70.12,70.27,70.07,70.08,69900.0,70.12,70.27,70.07,70.08,69900.0
2007-04-19 15:00:00,70.06,70.15,69.94,70.0,75300.0,70.06,70.15,69.94,70.0,75300.0
2007-04-19 15:30:00,70.0,70.0,69.81,69.92,61700.0,70.0,70.0,69.81,69.92,61700.0
2007-04-20 09:30:00,70.36,71.25,70.36,70.73,116300.0,70.36,71.25,70.36,70.73,116300.0
2007-04-20 10:00:00,70.73,70.98,70.73,70.98,73300.0,70.73,70.98,70.73,70.98,73300.0
2007-04-20 10:30:00,70.99,71.03,70.8,70.83,46500.0,70.99,71.03,70.8,70.83,46500.0
2007-04-20 11:00:00,70.82,70.93,70.57,70.71,37200.0,70.82,70.93,70.57,70.71,37200.0
2007-04-20 11:30:00,70.71,70.74,70.62,70.71,20900.0,70.71,70.74,70.62,70.71,20900.0
2007-04-20 12:00:00,70.74,70.74,70.4,70.49,47000.0,70.74,70.74,70.4,70.49,47000.0
2007-04-20 12:30:00,70.49,70.62,70.38,70.44,9000.0,70.49,70.62,70.38,70.44,9000.0
2007-04-20 13:00:00,70.44,70.5,70.31,70.42,25700.0,70.44,70.5,70.31,70.42,25700.0
2007-04-20 13:30:00,70.43,70.69,70.43,70.66,11500.0,70.43,70.69,70.43,70.66,11500.0
2007-04-20 14:00:00,70.69,70.69,70.58,70.65,7800.0,70.69,70.69,70.58,70.65,7800.0
2007-04-20 14:30:00,70.66,70.76,70.65,70.73,16500.0,70.66,70.76,70.65,70.73,16500.0
2007-04-20 15:00:00,70.73,70.78,70.72,70.77,20100.0,70.73,70.78,70.72,70.77,20100.0
2007-04-20 15:30:00,70.77,70.94,70.71,70.78,59000.0,70.77,70.94,70.71,70.78,59000.0
2007-04-23 09:30:00,70.99,70.99,70.75,70.75,12600.0,70.99,70.99,70.75,70.75,12600.0
2007-04-23 10:00:00,70.75,70.82,70.65,70.71,14900.0,70.75,70.82,70.65,70.71,14900.0
2007-04-23 10:30:00,70.66,70.77,70.65,70.74,14800.0,70.66,70.77,70.65,70.74,14800.0
2007-04-23 11:00:00,70.73,70.85,70.63,70.77,21900.0,70.73,70.85,70.63,70.77,21900.0
2007-04-23 11:30:00,70.78,70.83,70.76,70.78,19200.0,70.78,70.83,70.76,70.78,19200.0
2007-04-23 12:00:00,70.78,71.01,70.78,70.95,33700.0,70.78,71.01,70.78,70.95,33700.0
2007-04-23 12:30:00,71.0,71.08,70.98,70.99,16500.0,71.0,71.08,70.98,70.99,16500.0
2007-04-23 13:00:00,71.02,71.02,70.87,70.89,6900.0,71.02,71.02,70.87,70.89,6900.0
2007-04-23 13:30:00,70.9,70.93,70.51,70.55,52500.0,70.9,70.93,70.51,70.55,52500.0
2007-04-23 14:00:00,70.5,70.75,70.5,70.68,9200.0,70.5,70.75,70.5,70.68,9200.0
2007-04-23 14:30:00,70.69,70.74,70.68,70.72,19500.0,70.69,70.74,70.68,70.72,19500.0
2007-04-23 15:00:00,70.71,70.74,70.6,70.71,15600.0,70.71,70.74,70.6,70.71,15600.0
2007-04-23 15:30:00,70.72,70.8,70.65,70.75,23200.0,70.72,70.8,70.65,70.75,23200.0
2007-04-24 09:30:00,71.04,71.05,70.47,70.86,20900.0,71.04,71.05,70.47,70.86,20900.0
2007-04-24 10:00:00,70.77,70.79,70.47,70.64,44800.0,70.77,70.79,70.47,70.64,44800.0
2007-04-24 10:30:00,70.58,70.6,70.36,70.4,15800.0,70.58,70.6,70.36,70.4,15800.0
2007-04-24 11:00:00,70.41,70.5,70.36,70.47,11800.0,70.41,70.5,70.36,70.47,11800.0
2007-04-24 11:30:00,70.49,70.51,70.42,70.43,3600.0,70.49,70.51,70.42,70.43,3600.0
2007-04-24 12:00:00,70.43,70.95,70.43,70.89,15300.0,70.43,70.95,70.43,70.89,15300.0
2007-04-24 12:30:00,70.88,71.03,70.77,70.8,22700.0,70.88,71.03,70.77,70.8,22700.0
2007-04-24 13:00:00,70.86,70.91,70.63,70.74,32900.0,70.86,70.91,70.63,70.74,32900.0
2007-04-24 13:30:00,70.75,70.87,70.69,70.75,25600.0,70.75,70.87,70.69,70.75,25600.0
2007-04-24 14:00:00,70.75,70.94,70.68,70.71,26600.0,70.75,70.94,70.68,70.71,26600.0
2007-04-24 14:30:00,70.71,70.91,70.71,70.77,7700.0,70.71,70.91,70.71,70.77,7700.0
2007-04-24 15:00:00,70.82,70.85,70.69,70.82,16300.0,70.82,70.85,70.69,70.82,16300.0
2007-04-24 15:30:00,70.8,71.03,70.68,71.03,60400.0,70.8,71.03,70.68,71.03,60400.0
2007-04-25 09:30:00,71.0,71.2,70.7,70.86,30300.0,71.0,71.2,70.7,70.86,30300.0
2007-04-25 10:00:00,70.82,70.91,70.55,70.79,28700.0,70.82,70.91,70.55,70.79,28700.0
2007-04-25 10:30:00,70.79,70.86,70.51,70.6,13800.0,70.79,70.86,70.51,70.6,13800.0
2007-04-25 11:00:00,70.6,70.88,70.6,70.85,135800.0,70.6,70.88,70.6,70.85,135800.0
2007-04-25 11:30:00,70.87,71.06,70.85,71.06,47900.0,70.87,71.06,70.85,71.06,47900.0
2007-04-25 12:00:00,71.0,71.03,70.94,70.98,14200.0,71.0,71.03,70.94,70.98,14200.0
2007-04-25 12:30:00,70.99,71.05,70.97,71.05,1800.0,70.99,71.05,70.97,71.05,1800.0
2007-04-25 13:00:00,71.07,71.08,70.95,70.95,9200.0,71.07,71.08,70.95,70.95,9200.0
2007-04-25 13:30:00,70.95,71.03,70.91,71.0,12400.0,70.95,71.03,70.91,71.0,12400.0
2007-04-25 14:00:00,71.0,71.11,70.95,71.02,41700.0,71.0,71.11,70.95,71.02,41700.0
2007-04-25 14:30:00,71.0,71.01,70.91,70.95,20900.0,71.0,71.01,70.91,70.95,20900.0
2007-04-25 15:00:00,70.96,71.07,70.95,71.04,22800.0,70.96,71.07,70.95,71.04,22800.0
2007-04-25 15:30:00,71.08,71.17,71.0,71.05,33200.0,71.08,71.17,71.0,71.05,33200.0
2007-04-26 09:30:00,71.31,71.56,70.9,70.9,44800.0,71.31,71.56,70.9,70.9,44800.0
2007-04-26 10:00:00,70.92,71.0,70.7,70.94,9200.0,70.92,71.0,70.7,70.94,9200.0
2007-04-26 10:30:00,70.92,71.18,70.9,70.95,29500.0,70.92,71.18,70.9,70.95,29500.0
2007-04-26 11:00:00,70.99,71.0,70.92,70.95,7000.0,70.99,71.0,70.92,70.95,7000.0
2007-04-26 11:30:00,71.0,71.12,70.84,70.95,22300.0,71.0,71.12,70.84,70.95,22300.0
2007-04-26 12:00:00,71.0,71.37,71.0,71.25,6800.0,71.0,71.37,71.0,71.25,6800.0
2007-04-26 12:30:00,71.27,71.4,71.19,71.19,5800.0,71.27,71.4,71.19,71.19,5800.0
2007-04-26 13:00:00,71.24,71.28,71.08,71.08,7800.0,71.24,71.28,71.08,71.08,7800.0
2007-04-26 13:30:00,71.07,71.25,71.05,71.17,10600.0,71.07,71.25,71.05,71.17,10600.0
2007-04-26 14:00:00,71.18,71.28,71.09,71.14,14300.0,71.18,71.28,71.09,71.14,14300.0
2007-04-26 14:30:00,71.16,71.29,71.15,71.26,10000.0,71.16,71.29,71.15,71.26,10000.0
2007-04-26 15:00:00,71.25,71.48,71.1,71.47,11900.0,71.25,71.48,71.1,71.47,11900.0
2007-04-26 15:30:00,71.47,71.68,71.34,71.48,37500.0,71.47,71.68,71.34,71.48,37500.0
2007-04-27 09:30:00,71.0,71.65,71.0,71.29,37200.0,71.0,71.65,71.0,71.29,37200.0
2007-04-27 10:00:00,71.36,71.63,71.25,71.35,15900.0,71.36,71.63,71.25,71.35,15900.0
2007-04-27 10:30:00,71.35,71.35,71.11,71.11,43400.0,71.35,71.35,71.11,71.11,43400.0
2007-04-27 11:00:00,71.15,71.27,71.08,71.16,21600.0,71.15,71.27,71.08,71.16,21600.0
2007-04-27 11:30:00,71.16,71.18,71.0,71.17,9200.0,71.16,71.18,71.0,71.17,9200.0
2007-04-27 12:00:00,71.16,71.27,71.13,71.25,12000.0,71.16,71.27,71.13,71.25,12000.0
2007-04-27 12:30:00,71.28,71.38,71.25,71.25,10100.0,71.28,71.38,71.25,71.25,10100.0
2007-04-27 13:00:00,71.25,71.3,71.2,71.21,12400.0,71.25,71.3,71.2,71.21,12400.0
2007-04-27 13:30:00,71.22,71.29,71.17,71.2,23500.0,71.22,71.29,71.17,71.2,23500.0
2007-04-27 14:00:00,71.21,71.27,71.17,71.23,43700.0,71.21,71.27,71.17,71.23,43700.0
2007-04-27 14:30:00,71.21,71.28,71.18,71.2,18200.0,71.21,71.28,71.18,71.2,18200.0
2007-04-27 15:00:00,71.2,71.32,71.2,71.3,15900.0,71.2,71.32,71.2,71.3,15900.0
2007-04-27 15:30:00,71.32,71.32,71.03,71.04,57400.0,71.32,71.32,71.03,71.04,57400.0
2007-04-30 09:30:00,70.8,71.02,69.71,70.15,44400.0,70.8,71.02,69.71,70.15,44400.0
2007-04-30 10:00:00,70.17,70.23,69.51,69.73,68200.0,70.17,70.23,69.51,69.73,68200.0
2007-04-30 10:30:00,69.76,69.92,69.43,69.43,22300.0,69.76,69.92,69.43,69.43,22300.0
2007-04-30 11:00:00,69.45,69.64,69.4,69.6,33300.0,69.45,69.64,69.4,69.6,33300.0
2007-04-30 11:30:00,69.6,69.66,69.25,69.27,15200.0,69.6,69.66,69.25,69.27,15200.0
2007-04-30 12:00:00,69.28,69.29,69.11,69.14,31000.0,69.28,69.29,69.11,69.14,31000.0
2007-04-30 12:30:00,69.14,69.26,68.96,69.01,33900.0,69.14,69.26,68.96,69.01,33900.0
2007-04-30 13:00:00,69.02,69.35,68.98,69.18,23200.0,69.02,69.35,68.98,69.18,23200.0
2007-04-30 13:30:00,69.21,69.27,69.15,69.22,19400.0,69.21,69.27,69.15,69.22,19400.0
2007-04-30 14:00:00,69.19,69.35,68.86,68.9,41000.0,69.19,69.35,68.86,68.9,41000.0
2007-04-30 14:30:00,68.9,68.96,67.65,68.08,103100.0,68.9,68.96,67.65,68.08,103100.0
2007-04-30 15:00:00,68.14,68.19,67.38,67.81,88900.0,68.14,68.19,67.38,67.81,88900.0
2007-04-30 15:30:00,67.84,68.18,67.16,67.46,193300.0,67.84,68.18,67.16,67.46,193300.0
2007-05-01 09:30:00,67.25,67.76,66.81,67.71,106400.0,67.25,67.76,66.81,67.71,106400.0
2007-05-01 10:00:00,67.73,67.94,67.01,67.37,40900.0,67.73,67.94,67.01,67.37,40900.0
2007-05-01 10:30:00,67.42,67.79,67.33,67.77,29500.0,67.42,67.79,67.33,67.77,29500.0
2007-05-01 11:00:00,67.79,67.8,67.42,67.43,25600.0,67.79,67.8,67.42,67.43,25600.0
2007-05-01 11:30:00,67.42,67.81,67.37,67.6,25600.0,67.42,67.81,67.37,67.6,25600.0
2007-05-01 12:00:00,67.64,68.09,67.64,67.89,28000.0,67.64,68.09,67.64,67.89,28000.0
2007-05-01 12:30:00,67.89,68.25,67.89,68.08,23300.0,67.89,68.25,67.89,68.08,23300.0
2007-05-01 13:00:00,68.0,68.5,67.9,68.17,38700.0,68.0,68.5,67.9,68.17,38700.0
2007-05-01 13:30:00,68.21,68.55,68.06,68.4,53500.0,68.21,68.55,68.06,68.4,53500.0
2007-05-01 14:00:00,68.4,68.91,68.35,68.79,54200.0,68.4,68.91,68.35,68.79,54200.0
2007-05-01 14:30:00,68.78,69.3,68.72,68.74,62600.0,68.78,69.3,68.72,68.74,62600.0
2007-05-01 15:00:00,68.76,68.95,68.62,68.62,54400.0,68.76,68.95,68.62,68.62,54400.0
2007-05-01 15:30:00,68.62,68.99,68.62,68.95,69100.0,68.62,68.99,68.62,68.95,69100.0
2007-05-02 09:30:00,69.09,70.3,69.0,69.44,62800.0,69.09,70.3,69.0,69.44,62800.0
2007-05-02 10:00:00,69.46,69.9,69.24,69.34,46400.0,69.46,69.9,69.24,69.34,46400.0
2007-05-02 10:30:00,69.35,69.6,69.3,69.33,16900.0,69.35,69.6,69.3,69.33,16900.0
2007-05-02 11:00:00,69.35,69.6,69.31,69.49,14800.0,69.35,69.6,69.31,69.49,14800.0
2007-05-02 11:30:00,69.44,69.54,69.33,69.54,11300.0,69.44,69.54,69.33,69.54,11300.0
2007-05-02 12:00:00,69.55,69.66,69.5,69.59,30200.0,69.55,69.66,69.5,69.59,30200.0
2007-05-02 12:30:00,69.58,69.97,69.57,69.79,9900.0,69.58,69.97,69.57,69.79,9900.0
2007-05-02 13:00:00,69.81,69.95,69.49,69.51,26900.0,69.81,69.95,69.49,69.51,26900.0
2007-05-02 13:30:00,69.53,69.72,69.47,69.49,27900.0,69.53,69.72,69.47,69.49,27900.0
2007-05-02 14:00:00,69.5,69.6,69.39,69.52,334100.0,69.5,69.6,69.39,69.52,334100.0
2007-05-02 14:30:00,69.52,69.56,69.5,69.5,18700.0,69.52,69.56,69.5,69.5,18700.0
2007-05-02 15:00:00,69.51,69.76,69.46,69.58,45500.0,69.51,69.76,69.46,69.58,45500.0
2007-05-02 15:30:00,69.58,69.7,69.44,69.6,187300.0,69.58,69.7,69.44,69.6,187300.0
2007-05-03 09:30:00,68.01,68.48,67.1,68.21,384700.0,68.01,68.48,67.1,68.21,384700.0
2007-05-03 10:00:00,68.21,69.92,67.8,68.01,166400.0,68.21,69.92,67.8,68.01,166400.0
2007-05-03 10:30:00,68.01,69.16,67.99,68.92,115700.0,68.01,69.16,67.99,68.92,115700.0
2007-05-03 11:00:00,68.92,69.31,68.46,69.26,80200.0,68.92,69.31,68.46,69.26,80200.0
2007-05-03 11:30:00,69.31,69.92,69.3,69.65,134700.0,69.31,69.92,69.3,69.65,134700.0
2007-05-03 12:00:00,69.67,69.79,69.5,69.52,64800.0,69.67,69.79,69.5,69.52,64800.0
2007-05-03 12:30:00,69.56,69.75,69.17,69.34,37400.0,69.56,69.75,69.17,69.34,37400.0
2007-05-03 13:00:00,69.33,69.38,69.08,69.14,16600.0,69.33,69.38,69.08,69.14,16600.0
2007-05-03 13:30:00,69.12,69.32,69.04,69.12,28600.0,69.12,69.32,69.04,69.12,28600.0
2007-05-03 14:00:00,69.15,69.44,69.14,69.44,47600.0,69.15,69.44,69.14,69.44,47600.0
2007-05-03 14:30:00,69.48,69.81,69.45,69.8,173300.0,69.48,69.81,69.45,69.8,173300.0
2007-05-03 15:00:00,69.81,69.9,69.59,69.81,39400.0,69.81,69.9,69.59,69.81,39400.0
2007-05-03 15:30:00,69.8,69.95,69.67,69.69,157500.0,69.8,69.95,69.67,69.69,157500.0
2007-05-04 09:30:00,69.39,69.46,68.03,68.09,116600.0,69.39,69.46,68.03,68.09,116600.0
2007-05-04 10:00:00,68.06,68.74,68.06,68.47,136800.0,68.06,68.74,68.06,68.47,136800.0
2007-05-04 10:30:00,68.47,68.5,67.64,67.85,76300.0,68.47,68.5,67.64,67.85,76300.0
2007-05-04 11:00:00,67.86,67.86,67.65,67.82,95500.0,67.86,67.86,67.65,67.82,95500.0
2007-05-04 11:30:00,67.82,67.84,67.51,67.62,54600.0,67.82,67.84,67.51,67.62,54600.0
2007-05-04 12:00:00,67.63,67.7,67.53,67.55,123100.0,67.63,67.7,67.53,67.55,123100.0
2007-05-04 12:30:00,67.54,67.55,66.92,66.98,162900.0,67.54,67.55,66.92,66.98,162900.0
2007-05-04 13:00:00,66.99,67.1,66.85,66.85,69600.0,66.99,67.1,66.85,66.85,69600.0
2007-05-04 13:30:00,66.82,67.0,66.56,66.71,75700.0,66.82,67.0,66.56,66.71,75700.0
2007-05-04 14:00:00,66.71,66.8,66.52,66.61,73300.0,66.71,66.8,66.52,66.61,73300.0
2007-05-04 14:30:00,66.62,66.64,66.37,66.49,112000.0,66.62,66.64,66.37,66.49,112000.0
2007-05-04 15:00:00,66.49,67.2,66.45,67.19,132400.0,66.49,67.2,66.45,67.19,132400.0
2007-05-04 15:30:00,67.19,67.19,66.25,66.36,172800.0,67.19,67.19,66.25,66.36,172800.0
2007-05-07 09:30:00,66.33,66.77,66.23,66.68,53800.0,66.33,66.77,66.23,66.68,53800.0
2007-05-07 10:00:00,66.63,66.67,66.44,66.52,30600.0,66.63,66.67,66.44,66.52,30600.0
2007-05-07 10:30:00,66.53,66.63,66.44,66.53,64100.0,66.53,66.63,66.44,66.53,64100.0
2007-05-07 11:00:00,66.56,66.66,66.51,66.51,28600.0,66.56,66.66,66.51,66.51,28600.0
2007-05-07 11:30:00,66.53,66.64,66.5,66.52,23400.0,66.53,66.64,66.5,66.52,23400.0
2007-05-07 12:00:00,66.52,66.61,66.44,66.52,25500.0,66.52,66.61,66.44,66.52,25500.0
2007-05-07 12:30:00,66.52,66.54,66.34,66.4,41200.0,66.52,66.54,66.34,66.4,41200.0
2007-05-07 13:00:00,66.43,66.49,66.39,66.44,18300.0,66.43,66.49,66.39,66.44,18300.0
2007-05-07 13:30:00,66.43,66.56,66.36,66.47,24700.0,66.43,66.56,66.36,66.47,24700.0
2007-05-07 14:00:00,66.46,66.54,66.36,66.5,45800.0,66.46,66.54,66.36,66.5,45800.0
2007-05-07 14:30:00,66.49,66.54,66.41,66.44,26300.0,66.49,66.54,66.41,66.44,26300.0
2007-05-07 15:00:00,66.44,66.45,66.29,66.3,46500.0,66.44,66.45,66.29,66.3,46500.0
2007-05-07 15:30:00,66.31,66.46,66.27,66.33,73900.0,66.31,66.46,66.27,66.33,73900.0
2007-05-08 09:30:00,66.37,66.4,65.37,65.42,76200.0,66.37,66.4,65.37,65.42,76200.0
2007-05-08 10:00:00,65.42,65.59,65.0,65.48,52400.0,65.42,65.59,65.0,65.48,52400.0
2007-05-08 10:30:00,65.51,65.51,65.18,65.32,28100.0,65.51,65.51,65.18,65.32,28100.0
2007-05-08 11:00:00,65.32,65.32,64.96,65.07,29400.0,65.32,65.32,64.96,65.07,29400.0
2007-05-08 11:30:00,65.07,65.12,64.57,64.61,45600.0,65.07,65.12,64.57,64.61,45600.0
2007-05-08 12:00:00,64.62,64.93,64.58,64.89,29600.0,64.62,64.93,64.58,64.89,29600.0
2007-05-08 12:30:00,64.92,65.55,64.92,65.5,19300.0,64.92,65.55,64.92,65.5,19300.0
2007-05-08 13:00:00,65.47,65.5,65.33,65.37,15900.0,65.47,65.5,65.33,65.37,15900.0
2007-05-08 13:30:00,65.39,65.57,65.2,65.49,19900.0,65.39,65.57,65.2,65.49,19900.0
2007-05-08 14:00:00,65.54,65.74,65.33,65.5,31200.0,65.54,65.74,65.33,65.5,31200.0
2007-05-08 14:30:00,65.52,65.54,65.0,65.2,58100.0,65.52,65.54,65.0,65.2,58100.0
2007-05-08 15:00:00,65.21,65.56,65.21,65.28,49200.0,65.21,65.56,65.21,65.28,49200.0
2007-05-08 15:30:00,65.31,65.99,65.31,65.92,209900.0,65.31,65.99,65.31,65.92,209900.0
2007-05-09 09:30:00,66.02,66.65,65.61,65.71,31000.0,66.02,66.65,65.61,65.71,31000.0
2007-05-09 10:00:00,65.71,66.29,65.71,66.02,12200.0,65.71,66.29,65.71,66.02,12200.0
2007-05-09 10:30:00,66.04,66.15,65.98,66.01,8200.0,66.04,66.15,65.98,66.01,8200.0
2007-05-09 11:00:00,66.02,66.07,65.99,66.05,23300.0,66.02,66.07,65.99,66.05,23300.0
2007-05-09 11:30:00,66.03,66.44,66.0,66.43,56200.0,66.03,66.44,66.0,66.43,56200.0
2007-05-09 12:00:00,66.43,66.5,66.23,66.31,19800.0,66.43,66.5,66.23,66.31,19800.0
2007-05-09 12:30:00,66.33,66.72,66.33,66.71,8700.0,66.33,66.72,66.33,66.71,8700.0
2007-05-09 13:00:00,66.74,66.84,66.74,66.8,22200.0,66.74,66.84,66.74,66.8,22200.0
2007-05-09 13:30:00,66.8,66.81,66.45,66.47,7600.0,66.8,66.81,66.45,66.47,7600.0
2007-05-09 14:00:00,66.48,66.98,66.35,66.82,28800.0,66.48,66.98,66.35,66.82,28800.0
2007-05-09 14:30:00,66.79,67.43,66.62,66.97,46800.0,66.79,67.43,66.62,66.97,46800.0
2007-05-09 15:00:00,66.95,67.15,66.85,67.13,18600.0,66.95,67.15,66.85,67.13,18600.0
2007-05-09 15:30:00,67.05,67.42,67.05,67.21,49100.0,67.05,67.42,67.05,67.21,49100.0
2007-05-10 09:30:00,67.52,67.79,67.05,67.1,56200.0,67.52,67.79,67.05,67.1,56200.0
2007-05-10 10:00:00,67.05,67.22,66.63,67.12,26300.0,67.05,67.22,66.63,67.12,26300.0
2007-05-10 10:30:00,67.1,67.27,66.85,66.86,24700.0,67.1,67.27,66.85,66.86,24700.0
2007-05-10 11:00:00,66.87,66.92,66.52,66.67,67000.0,66.87,66.92,66.52,66.67,67000.0
2007-05-10 11:30:00,66.67,66.88,66.52,66.53,35200.0,66.67,66.88,66.52,66.53,35200.0
2007-05-10 12:00:00,66.54,66.69,66.52,66.54,35100.0,66.54,66.69,66.52,66.54,35100.0
2007-05-10 12:30:00,66.56,66.71,66.56,66.58,26600.0,66.56,66.71,66.56,66.58,26600.0
2007-05-10 13:00:00,66.59,66.64,66.55,66.55,36100.0,66.59,66.64,66.55,66.55,36100.0
2007-05-10 13:30:00,66.55,66.74,66.52,66.59,38800.0,66.55,66.74,66.52,66.59,38800.0
2007-05-10 14:00:00,66.61,66.76,66.55,66.72,15300.0,66.61,66.76,66.55,66.72,15300.0
2007-05-10 14:30:00,66.68,66.77,66.53,66.59,13700.0,66.68,66.77,66.53,66.59,13700.0
2007-05-10 15:00:00,66.61,66.74,66.51,66.53,60900.0,66.61,66.74,66.51,66.53,60900.0
2007-05-10 15:30:00,66.56,66.6,66.11,66.21,129100.0,66.56,66.6,66.11,66.21,129100.0
2007-05-11 09:30:00,66.26,67.53,66.26,67.09,36200.0,66.26,67.53,66.26,67.09,36200.0
2007-05-11 10:00:00,67.04,67.35,66.67,66.71,25000.0,67.04,67.35,66.67,66.71,25000.0
2007-05-11 10:30:00,66.71,66.85,66.69,66.83,35200.0,66.71,66.85,66.69,66.83,35200.0
2007-05-11 11:00:00,66.83,67.13,66.83,66.94,44300.0,66.83,67.13,66.83,66.94,44300.0
2007-05-11 11:30:00,66.96,67.0,66.75,66.88,20500.0,66.96,67.0,66.75,66.88,20500.0
2007-05-11 12:00:00,66.9,66.92,66.75,66.78,12400.0,66.9,66.92,66.75,66.78,12400.0
2007-05-11 12:30:00,66.76,66.89,66.7,66.84,20500.0,66.76,66.89,66.7,66.84,20500.0
2007-05-11 13:00:00,66.91,67.17,66.75,67.17,41100.0,66.91,67.17,66.75,67.17,41100.0
2007-05-11 13:30:00,67.18,67.2,66.97,67.1,20300.0,67.18,67.2,66.97,67.1,20300.0
2007-05-11 14:00:00,67.12,67.26,67.05,67.21,24000.0,67.12,67.26,67.05,67.21,24000.0
2007-05-11 14:30:00,67.21,67.4,67.06,67.35,39600.0,67.21,67.4,67.06,67.35,39600.0
2007-05-11 15:00:00,67.33,67.88,67.22,67.8,59100.0,67.33,67.88,67.22,67.8,59100.0
2007-05-11 15:30:00,67.79,67.97,67.65,67.89,78700.0,67.79,67.97,67.65,67.89,78700.0
2007-05-14 09:30:00,68.1,69.3,67.32,68.35,68200.0,68.1,69.3,67.32,68.35,68200.0
2007-05-14 10:00:00,68.41,68.41,67.83,68.03,54400.0,68.41,68.41,67.83,68.03,54400.0
2007-05-14 10:30:00,67.99,68.55,67.92,68.34,37000.0,67.99,68.55,67.92,68.34,37000.0
2007-05-14 11:00:00,68.3,68.4,68.04,68.24,23400.0,68.3,68.4,68.04,68.24,23400.0
2007-05-14 11:30:00,68.23,68.34,68.04,68.08,9500.0,68.23,68.34,68.04,68.08,9500.0
2007-05-14 12:00:00,68.12,68.24,68.0,68.23,24700.0,68.12,68.24,68.0,68.23,24700.0
2007-05-14 12:30:00,68.23,68.3,68.06,68.06,9100.0,68.23,68.3,68.06,68.06,9100.0
2007-05-14 13:00:00,68.05,68.15,67.64,68.01,22400.0,68.05,68.15,67.64,68.01,22400.0
2007-05-14 13:30:00,67.97,68.01,67.62,67.84,27900.0,67.97,68.01,67.62,67.84,27900.0
2007-05-14 14:00:00,67.79,67.84,67.36,67.72,27300.0,67.79,67.84,67.36,67.72,27300.0
2007-05-14 14:30:00,67.73,67.82,67.55,67.58,22500.0,67.73,67.82,67.55,67.58,22500.0
2007-05-14 15:00:00,67.6,67.94,67.52,67.64,39300.0,67.6,67.94,67.52,67.64,39300.0
2007-05-14 15:30:00,67.62,67.7,67.3,67.37,63400.0,67.62,67.7,67.3,67.37,63400.0
2007-05-15 09:30:00,67.83,68.13,67.12,67.42,26100.0,67.83,68.13,67.12,67.42,26100.0
2007-05-15 10:00:00,67.42,67.76,67.39,67.67,33500.0,67.42,67.76,67.39,67.67,33500.0
2007-05-15 10:30:00,67.63,67.78,67.61,67.71,13700.0,67.63,67.78,67.61,67.71,13700.0
2007-05-15 11:00:00,67.7,67.91,67.53,67.86,24800.0,67.7,67.91,67.53,67.86,24800.0
2007-05-15 11:30:00,67.86,68.18,67.73,67.96,48600.0,67.86,68.18,67.73,67.96,48600.0
2007-05-15 12:00:00,67.99,68.11,67.72,67.97,40500.0,67.99,68.11,67.72,67.97,40500.0
2007-05-15 12:30:00,67.99,68.09,67.68,67.72,15900.0,67.99,68.09,67.68,67.72,15900.0
2007-05-15 13:00:00,67.74,68.17,67.54,68.0,23400.0,67.74,68.17,67.54,68.0,23400.0
2007-05-15 13:30:00,68.0,68.0,67.63,67.77,26200.0,68.0,68.0,67.63,67.77,26200.0
2007-05-15 14:00:00,67.77,67.8,67.64,67.68,21100.0,67.77,67.8,67.64,67.68,21100.0
2007-05-15 14:30:00,67.67,67.73,67.1,67.15,23200.0,67.67,67.73,67.1,67.15,23200.0
2007-05-15 15:00:00,67.15,67.16,66.68,66.85,35800.0,67.15,67.16,66.68,66.85,35800.0
2007-05-15 15:30:00,66.83,66.9,66.32,66.41,62600.0,66.83,66.9,66.32,66.41,62600.0
2007-05-16 09:30:00,67.02,67.19,66.38,66.98,35000.0,67.02,67.19,66.38,66.98,35000.0
2007-05-16 10:00:00,66.98,67.02,66.79,66.99,46500.0,66.98,67.02,66.79,66.99,46500.0
2007-05-16 10:30:00,66.98,67.05,66.78,66.86,56900.0,66.98,67.05,66.78,66.86,56900.0
2007-05-16 11:00:00,66.82,66.87,66.62,66.79,40500.0,66.82,66.87,66.62,66.79,40500.0
2007-05-16 11:30:00,66.85,66.88,66.66,66.88,19000.0,66.85,66.88,66.66,66.88,19000.0
2007-05-16 12:00:00,66.88,66.88,66.69,66.76,32200.0,66.88,66.88,66.69,66.76,32200.0
2007-05-16 12:30:00,66.75,66.8,66.65,66.7,34600.0,66.75,66.8,66.65,66.7,34600.0
2007-05-16 13:00:00,66.7,67.03,66.65,67.0,23800.0,66.7,67.03,66.65,67.0,23800.0
2007-05-16 13:30:00,67.02,67.26,67.02,67.16,18300.0,67.02,67.26,67.02,67.16,18300.0
2007-05-16 14:00:00,67.13,67.8,67.13,67.38,39100.0,67.13,67.8,67.13,67.38,39100.0
2007-05-16 14:30:00,67.4,67.84,67.39,67.66,32900.0,67.4,67.84,67.39,67.66,32900.0
2007-05-16 15:00:00,67.66,67.66,67.31,67.47,39400.0,67.66,67.66,67.31,67.47,39400.0
2007-05-16 15:30:00,67.48,68.07,67.46,67.92,49000.0,67.48,68.07,67.46,67.92,49000.0
2007-05-17 09:30:00,67.57,67.81,67.02,67.15,49500.0,67.57,67.81,67.02,67.15,49500.0
2007-05-17 10:00:00,67.11,67.15,66.86,66.97,33100.0,67.11,67.15,66.86,66.97,33100.0
2007-05-17 10:30:00,66.9,67.0,66.65,66.96,39500.0,66.9,67.0,66.65,66.96,39500.0
2007-05-17 11:00:00,67.0,67.04,66.88,66.9,18100.0,67.0,67.04,66.88,66.9,18100.0
2007-05-17 11:30:00,66.9,67.18,66.9,67.01,15200.0,66.9,67.18,66.9,67.01,15200.0
2007-05-17 12:00:00,67.02,67.16,66.9,67.04,38600.0,67.02,67.16,66.9,67.04,38600.0
2007-05-17 12:30:00,67.08,67.1,66.98,66.98,16900.0,67.08,67.1,66.98,66.98,16900.0
2007-05-17 13:00:00,66.94,67.02,66.91,66.96,7800.0,66.94,67.02,66.91,66.96,7800.0
2007-05-17 13:30:00,66.99,67.07,66.83,66.85,16700.0,66.99,67.07,66.83,66.85,16700.0
2007-05-17 14:00:00,66.88,67.16,66.88,67.16,11600.0,66.88,67.16,66.88,67.16,11600.0
2007-05-17 14:30:00,67.28,67.4,66.92,67.39,18600.0,67.28,67.4,66.92,67.39,18600.0
2007-05-17 15:00:00,67.35,67.52,67.21,67.33,28000.0,67.35,67.52,67.21,67.33,28000.0
2007-05-17 15:30:00,67.33,67.44,67.15,67.18,39900.0,67.33,67.44,67.15,67.18,39900.0
2007-05-18 09:30:00,67.15,67.15,66.55,66.67,33700.0,67.15,67.15,66.55,66.67,33700.0
2007-05-18 10:00:00,66.67,66.73,66.62,66.66,11900.0,66.67,66.73,66.62,66.66,11900.0
2007-05-18 10:30:00,66.66,66.68,66.34,66.42,18300.0,66.66,66.68,66.34,66.42,18300.0
2007-05-18 11:00:00,66.4,66.66,66.34,66.42,10700.0,66.4,66.66,66.34,66.42,10700.0
2007-05-18 11:30:00,66.46,66.61,66.44,66.51,8800.0,66.46,66.61,66.44,66.51,8800.0
2007-05-18 12:00:00,66.53,66.59,66.4,66.59,15700.0,66.53,66.59,66.4,66.59,15700.0
2007-05-18 12:30:00,66.56,67.0,66.51,66.99,6400.0,66.56,67.0,66.51,66.99,6400.0
2007-05-18 13:00:00,66.97,66.99,66.9,66.9,4500.0,66.97,66.99,66.9,66.9,4500.0
2007-05-18 13:30:00,66.9,66.99,66.77,66.99,10500.0,66.9,66.99,66.77,66.99,10500.0
2007-05-18 14:00:00,66.95,67.45,66.94,67.27,33500.0,66.95,67.45,66.94,67.27,33500.0
2007-05-18 14:30:00,67.25,67.38,66.96,67.13,39500.0,67.25,67.38,66.96,67.13,39500.0
2007-05-18 15:00:00,67.05,67.21,66.98,67.1,44800.0,67.05,67.21,66.98,67.1,44800.0
2007-05-18 15:30:00,67.08,67.29,67.04,67.12,18200.0,67.08,67.29,67.04,67.12,18200.0
2007-05-21 09:30:00,67.35,67.35,66.1,66.55,114500.0,67.35,67.35,66.1,66.55,114500.0
2007-05-21 10:00:00,66.56,66.77,66.25,66.63,60800.0,66.56,66.77,66.25,66.63,60800.0
2007-05-21 10:30:00,66.66,67.35,66.56,67.26,43900.0,66.66,67.35,66.56,67.26,43900.0
2007-05-21 11:00:00,67.25,67.59,67.06,67.57,44800.0,67.25,67.59,67.06,67.57,44800.0
2007-05-21 11:30:00,67.6,67.99,67.51,67.89,21600.0,67.6,67.99,67.51,67.89,21600.0
2007-05-21 12:00:00,67.92,68.1,67.89,67.97,15200.0,67.92,68.1,67.89,67.97,15200.0
2007-05-21 12:30:00,67.93,68.0,67.48,67.66,9800.0,67.93,68.0,67.48,67.66,9800.0
2007-05-21 13:00:00,67.66,67.66,67.43,67.45,14000.0,67.66,67.66,67.43,67.45,14000.0
2007-05-21 13:30:00,67.45,67.45,67.11,67.34,8300.0,67.45,67.45,67.11,67.34,8300.0
2007-05-21 14:00:00,67.33,67.87,67.32,67.58,22400.0,67.33,67.87,67.32,67.58,22400.0
2007-05-21 14:30:00,67.58,67.9,67.58,67.71,40700.0,67.58,67.9,67.58,67.71,40700.0
2007-05-21 15:00:00,67.71,67.78,67.5,67.67,46100.0,67.71,67.78,67.5,67.67,46100.0
2007-05-21 15:30:00,67.65,67.75,67.5,67.75,43000.0,67.65,67.75,67.5,67.75,43000.0
2007-05-22 09:30:00,67.84,68.5,67.64,68.49,54100.0,67.84,68.5,67.64,68.49,54100.0
2007-05-22 10:00:00,68.49,68.78,68.18,68.4,42500.0,68.49,68.78,68.18,68.4,42500.0
2007-05-22 10:30:00,68.45,68.92,68.26,68.63,50900.0,68.45,68.92,68.26,68.63,50900.0
2007-05-22 11:00:00,68.55,68.59,68.23,68.59,39300.0,68.55,68.59,68.23,68.59,39300.0
2007-05-22 11:30:00,68.66,68.66,67.85,67.9,10900.0,68.66,68.66,67.85,67.9,10900.0
2007-05-22 12:00:00,67.87,68.56,67.87,68.54,9100.0,67.87,68.56,67.87,68.54,9100.0
2007-05-22 12:30:00,68.56,68.87,68.56,68.79,12700.0,68.56,68.87,68.56,68.79,12700.0
2007-05-22 13:00:00,68.79,68.81,68.63,68.64,14100.0,68.79,68.81,68.63,68.64,14100.0
2007-05-22 13:30:00,68.64,68.73,68.35,68.35,23400.0,68.64,68.73,68.35,68.35,23400.0
2007-05-22 14:00:00,68.36,68.76,68.27,68.76,28600.0,68.36,68.76,68.27,68.76,28600.0
2007-05-22 14:30:00,68.8,69.02,68.78,68.85,21200.0,68.8,69.02,68.78,68.85,21200.0
2007-05-22 15:00:00,68.84,69.03,68.69,69.03,25500.0,68.84,69.03,68.69,69.03,25500.0
2007-05-22 15:30:00,69.02,69.04,68.71,68.78,34700.0,69.02,69.04,68.71,68.78,34700.0
2007-05-23 09:30:00,69.0,69.0,68.21,68.84,14900.0,69.0,69.0,68.21,68.84,14900.0
2007-05-23 10:00:00,68.92,69.29,68.56,68.7,35100.0,68.92,69.29,68.56,68.7,35100.0
2007-05-23 10:30:00,68.76,68.8,68.4,68.4,23800.0,68.76,68.8,68.4,68.4,23800.0
2007-05-23 11:00:00,68.43,68.6,68.24,68.24,22800.0,68.43,68.6,68.24,68.24,22800.0
2007-05-23 11:30:00,68.26,68.33,68.08,68.26,10500.0,68.26,68.33,68.08,68.26,10500.0
2007-05-23 12:00:00,68.15,68.22,68.06,68.08,4600.0,68.15,68.22,68.06,68.08,4600.0
2007-05-23 12:30:00,68.11,68.36,68.11,68.2,10100.0,68.11,68.36,68.11,68.2,10100.0
2007-05-23 13:00:00,68.2,68.34,68.14,68.31,4900.0,68.2,68.34,68.14,68.31,4900.0
2007-05-23 13:30:00,68.25,68.26,68.02,68.06,4600.0,68.25,68.26,68.02,68.06,4600.0
2007-05-23 14:00:00,68.04,68.04,67.31,67.31,20200.0,68.04,68.04,67.31,67.31,20200.0
2007-05-23 14:30:00,67.37,67.87,67.37,67.68,30300.0,67.37,67.87,67.37,67.68,30300.0
2007-05-23 15:00:00,67.7,67.96,67.69,67.91,17100.0,67.7,67.96,67.69,67.91,17100.0
2007-05-23 15:30:00,67.9,67.92,67.45,67.66,26500.0,67.9,67.92,67.45,67.66,26500.0
2007-05-24 09:30:00,67.85,67.85,66.82,67.58,19200.0,67.85,67.85,66.82,67.58,19200.0
2007-05-24 10:00:00,67.65,68.18,67.65,68.01,23700.0,67.65,68.18,67.65,68.01,23700.0
2007-05-24 10:30:00,68.02,68.08,66.66,66.75,21300.0,68.02,68.08,66.66,66.75,21300.0
2007-05-24 11:00:00,66.74,67.1,66.04,66.15,38400.0,66.74,67.1,66.04,66.15,38400.0
2007-05-24 11:30:00,66.15,66.37,66.1,66.33,30800.0,66.15,66.37,66.1,66.33,30800.0
2007-05-24 12:00:00,66.3,66.39,65.61,65.64,43200.0,66.3,66.39,65.61,65.64,43200.0
2007-05-24 12:30:00,65.69,65.97,65.41,65.97,32800.0,65.69,65.97,65.41,65.97,32800.0
2007-05-24 13:00:00,65.99,66.37,65.86,66.28,9500.0,65.99,66.37,65.86,66.28,9500.0
2007-05-24 13:30:00,66.2,66.2,65.89,66.15,10000.0,66.2,66.2,65.89,66.15,10000.0
2007-05-24 14:00:00,66.1,66.16,65.66,65.89,17100.0,66.1,66.16,65.66,65.89,17100.0
2007-05-24 14:30:00,65.83,65.88,65.38,65.52,18300.0,65.83,65.88,65.38,65.52,18300.0
2007-05-24 15:00:00,65.54,65.8,65.36,65.48,21500.0,65.54,65.8,65.36,65.48,21500.0
2007-05-24 15:30:00,65.51,65.72,65.38,65.61,40100.0,65.51,65.72,65.38,65.61,40100.0
2007-05-25 09:30:00,66.19,66.97,65.59,66.76,48400.0,66.19,66.97,65.59,66.76,48400.0
2007-05-25 10:00:00,66.72,67.1,66.54,66.66,17000.0,66.72,67.1,66.54,66.66,17000.0
2007-05-25 10:30:00,66.61,66.72,66.3,66.34,12700.0,66.61,66.72,66.3,66.34,12700.0
2007-05-25 11:00:00,66.33,66.54,66.13,66.23,17200.0,66.33,66.54,66.13,66.23,17200.0
2007-05-25 11:30:00,66.14,66.19,66.03,66.11,7800.0,66.14,66.19,66.03,66.11,7800.0
2007-05-25 12:00:00,66.19,66.28,66.04,66.11,3900.0,66.19,66.28,66.04,66.11,3900.0
2007-05-25 12:30:00,66.07,66.1,66.01,66.01,3000.0,66.07,66.1,66.01,66.01,3000.0
2007-05-25 13:00:00,66.0,66.1,65.98,65.98,26500.0,66.0,66.1,65.98,65.98,26500.0
2007-05-25 13:30:00,65.97,66.0,65.75,65.85,6400.0,65.97,66.0,65.75,65.85,6400.0
2007-05-25 14:00:00,65.87,65.96,65.61,65.65,19700.0,65.87,65.96,65.61,65.65,19700.0
2007-05-25 14:30:00,65.71,65.95,65.69,65.8,9800.0,65.71,65.95,65.69,65.8,9800.0
2007-05-25 15:00:00,65.8,65.95,65.65,65.71,18900.0,65.8,65.95,65.65,65.71,18900.0
2007-05-25 15:30:00,65.65,65.86,65.55,65.73,41800.0,65.65,65.86,65.55,65.73,41800.0
2007-05-29 09:30:00,65.79,67.84,65.58,67.71,97400.0,65.79,67.84,65.58,67.71,97400.0
2007-05-29 10:00:00,67.77,67.98,67.26,67.48,64400.0,67.77,67.98,67.26,67.48,64400.0
2007-05-29 10:30:00,67.49,67.74,67.48,67.56,25000.0,67.49,67.74,67.48,67.56,25000.0
2007-05-29 11:00:00,67.56,67.56,67.32,67.36,17900.0,67.56,67.56,67.32,67.36,17900.0
2007-05-29 11:30:00,67.3,67.6,67.27,67.4,24900.0,67.3,67.6,67.27,67.4,24900.0
2007-05-29 12:00:00,67.26,67.29,66.86,66.86,8500.0,67.26,67.29,66.86,66.86,8500.0
2007-05-29 12:30:00,66.82,67.21,66.82,67.1,20000.0,66.82,67.21,66.82,67.1,20000.0
2007-05-29 13:00:00,67.1,67.27,66.99,67.07,12200.0,67.1,67.27,66.99,67.07,12200.0
2007-05-29 13:30:00,67.05,67.06,66.9,67.05,8200.0,67.05,67.06,66.9,67.05,8200.0
2007-05-29 14:00:00,67.06,67.12,66.75,66.75,17600.0,67.06,67.12,66.75,66.75,17600.0
2007-05-29 14:30:00,66.71,66.71,66.4,66.68,41700.0,66.71,66.71,66.4,66.68,41700.0
2007-05-29 15:00:00,66.75,67.07,66.75,66.9,21600.0,66.75,67.07,66.75,66.9,21600.0
2007-05-29 15:30:00,66.81,66.99,66.75,66.96,16900.0,66.81,66.99,66.75,66.96,16900.0
2007-05-30 09:30:00,66.97,66.97,65.81,66.32,41600.0,66.97,66.97,65.81,66.32,41600.0
2007-05-30 10:00:00,66.32,66.86,66.27,66.47,49900.0,66.32,66.86,66.27,66.47,49900.0
2007-05-30 10:30:00,66.46,66.46,66.02,66.07,12900.0,66.46,66.46,66.02,66.07,12900.0
2007-05-30 11:00:00,66.09,66.37,65.95,66.37,5800.0,66.09,66.37,65.95,66.37,5800.0
2007-05-30 11:30:00,66.34,66.54,66.2,66.4,22600.0,66.34,66.54,66.2,66.4,22600.0
2007-05-30 12:00:00,66.39,66.99,66.39,66.97,17500.0,66.39,66.99,66.39,66.97,17500.0
2007-05-30 12:30:00,67.03,67.11,66.81,66.91,11700.0,67.03,67.11,66.81,66.91,11700.0
2007-05-30 13:00:00,66.94,66.96,66.81,66.94,2600.0,66.94,66.96,66.81,66.94,2600.0
2007-05-30 13:30:00,66.95,66.95,66.5,66.65,4900.0,66.95,66.95,66.5,66.65,4900.0
2007-05-30 14:00:00,66.61,66.86,66.6,66.84,6600.0,66.61,66.86,66.6,66.84,6600.0
2007-05-30 14:30:00,66.8,66.98,66.8,66.83,6400.0,66.8,66.98,66.8,66.83,6400.0
2007-05-30 15:00:00,66.86,66.88,66.71,66.83,14300.0,66.86,66.88,66.71,66.83,14300.0
2007-05-30 15:30:00,66.84,67.08,66.81,66.99,20700.0,66.84,67.08,66.81,66.99,20700.0
2007-05-31 09:30:00,66.85,67.81,66.41,67.66,39800.0,66.85,67.81,66.41,67.66,39800.0
2007-05-31 10:00:00,67.75,67.98,67.62,67.88,17700.0,67.75,67.98,67.62,67.88,17700.0
2007-05-31 10:30:00,67.84,68.39,67.84,68.27,25600.0,67.84,68.39,67.84,68.27,25600.0
2007-05-31 11:00:00,68.31,68.34,67.89,67.91,16700.0,68.31,68.34,67.89,67.91,16700.0
2007-05-31 11:30:00,67.88,68.12,67.77,67.93,12100.0,67.88,68.12,67.77,67.93,12100.0
2007-05-31 12:00:00,67.91,68.09,67.86,67.99,8300.0,67.91,68.09,67.86,67.99,8300.0
2007-05-31 12:30:00,67.99,68.0,67.85,67.94,11900.0,67.99,68.0,67.85,67.94,11900.0
2007-05-31 13:00:00,67.95,67.99,67.63,67.69,16800.0,67.95,67.99,67.63,67.69,16800.0
2007-05-31 13:30:00,67.68,67.79,67.52,67.79,20300.0,67.68,67.79,67.52,67.79,20300.0
2007-05-31 14:00:00,67.79,68.0,67.76,68.0,27200.0,67.79,68.0,67.76,68.0,27200.0
2007-05-31 14:30:00,67.98,68.06,67.89,67.92,18100.0,67.98,68.06,67.89,67.92,18100.0
2007-05-31 15:00:00,67.86,67.88,67.54,67.69,17300.0,67.86,67.88,67.54,67.69,17300.0
2007-05-31 15:30:00,67.64,67.74,67.52,67.65,29000.0,67.64,67.74,67.52,67.65,29000.0
2007-06-01 09:30:00,68.24,70.18,68.08,69.59,98500.0,68.24,70.18,68.08,69.59,98500.0
2007-06-01 10:00:00,69.61,69.83,69.4,69.51,35200.0,69.61,69.83,69.4,69.51,35200.0
2007-06-01 10:30:00,69.5,69.51,69.35,69.44,32400.0,69.5,69.51,69.35,69.44,32400.0
2007-06-01 11:00:00,69.41,69.48,69.33,69.41,26700.0,69.41,69.48,69.33,69.41,26700.0
2007-06-01 11:30:00,69.43,69.64,69.4,69.54,63000.0,69.43,69.64,69.4,69.54,63000.0
2007-06-01 12:00:00,69.54,69.56,69.38,69.51,36600.0,69.54,69.56,69.38,69.51,36600.0
2007-06-01 12:30:00,69.54,69.64,69.47,69.54,27300.0,69.54,69.64,69.47,69.54,27300.0
2007-06-01 13:00:00,69.53,69.59,69.48,69.56,19400.0,69.53,69.59,69.48,69.56,19400.0
2007-06-01 13:30:00,69.54,69.73,69.5,69.64,29700.0,69.54,69.73,69.5,69.64,29700.0
2007-06-01 14:00:00,69.64,69.7,69.47,69.69,85900.0,69.64,69.7,69.47,69.69,85900.0
2007-06-01 14:30:00,69.75,70.42,69.65,70.06,60900.0,69.75,70.42,69.65,70.06,60900.0
2007-06-01 15:00:00,70.03,70.46,69.94,70.29,38200.0,70.03,70.46,69.94,70.29,38200.0
2007-06-01 15:30:00,70.32,70.41,70.17,70.4,58800.0,70.32,70.41,70.17,70.4,58800.0
2007-06-04 09:30:00,70.5,70.56,70.11,70.15,49100.0,70.5,70.56,70.11,70.15,49100.0
2007-06-04 10:00:00,70.15,70.26,69.92,70.12,52200.0,70.15,70.26,69.92,70.12,52200.0
2007-06-04 10:30:00,70.15,70.28,70.09,70.24,53500.0,70.15,70.28,70.09,70.24,53500.0
2007-06-04 11:00:00,70.28,70.28,70.13,70.17,28300.0,70.28,70.28,70.13,70.17,28300.0
2007-06-04 11:30:00,70.18,70.31,70.14,70.16,23200.0,70.18,70.31,70.14,70.16,23200.0
2007-06-04 12:00:00,70.17,70.25,70.15,70.19,26800.0,70.17,70.25,70.15,70.19,26800.0
2007-06-04 12:30:00,70.19,70.19,70.11,70.12,22400.0,70.19,70.19,70.11,70.12,22400.0
2007-06-04 13:00:00,70.12,70.16,70.09,70.14,33200.0,70.12,70.16,70.09,70.14,33200.0
2007-06-04 13:30:00,70.12,70.14,70.09,70.11,27200.0,70.12,70.14,70.09,70.11,27200.0
2007-06-04 14:00:00,70.11,70.22,70.09,70.1,32700.0,70.11,70.22,70.09,70.1,32700.0
2007-06-04 14:30:00,70.1,70.15,70.02,70.08,27700.0,70.1,70.15,70.02,70.08,27700.0
2007-06-04 15:00:00,70.09,70.48,70.09,70.28,36600.0,70.09,70.48,70.09,70.28,36600.0
2007-06-04 15:30:00,70.28,70.55,70.21,70.48,43700.0,70.28,70.55,70.21,70.48,43700.0
2007-06-05 09:30:00,70.25,71.58,70.25,71.48,64600.0,70.25,71.58,70.25,71.48,64600.0
2007-06-05 10:00:00,71.53,73.1,71.5,72.73,141400.0,71.53,73.1,71.5,72.73,141400.0
2007-06-05 10:30:00,72.74,73.58,72.32,73.15,63200.0,72.74,73.58,72.32,73.15,63200.0
2007-06-05 11:00:00,73.18,73.68,72.66,72.84,74800.0,73.18,73.68,72.66,72.84,74800.0
2007-06-05 11:30:00,72.9,72.99,72.11,72.54,218500.0,72.9,72.99,72.11,72.54,218500.0
2007-06-05 12:00:00,72.45,72.8,71.96,72.22,132000.0,72.45,72.8,71.96,72.22,132000.0
2007-06-05 12:30:00,72.3,72.53,72.0,72.03,212700.0,72.3,72.53,72.0,72.03,212700.0
2007-06-05 13:00:00,72.02,72.17,71.7,71.78,106800.0,72.02,72.17,71.7,71.78,106800.0
2007-06-05 13:30:00,71.85,71.87,71.56,71.71,30400.0,71.85,71.87,71.56,71.71,30400.0
2007-06-05 14:00:00,71.7,71.85,71.34,71.76,50200.0,71.7,71.85,71.34,71.76,50200.0
2007-06-05 14:30:00,71.74,71.78,71.41,71.5,57400.0,71.74,71.78,71.41,71.5,57400.0
2007-06-05 15:00:00,71.5,72.01,71.41,72.0,47100.0,71.5,72.01,71.41,72.0,47100.0
2007-06-05 15:30:00,72.0,72.78,71.85,72.56,118300.0,72.0,72.78,71.85,72.56,118300.0
2007-06-06 09:30:00,72.01,72.3,70.75,71.15,44500.0,72.01,72.3,70.75,71.15,44500.0
2007-06-06 10:00:00,71.18,71.62,70.96,71.6,36800.0,71.18,71.62,70.96,71.6,36800.0
2007-06-06 10:30:00,71.64,71.64,71.21,71.29,11800.0,71.64,71.64,71.21,71.29,11800.0
2007-06-06 11:00:00,71.36,71.46,71.27,71.3,15700.0,71.36,71.46,71.27,71.3,15700.0
2007-06-06 11:30:00,71.33,71.54,71.28,71.3,11700.0,71.33,71.54,71.28,71.3,11700.0
2007-06-06 12:00:00,71.27,71.66,71.27,71.56,12300.0,71.27,71.66,71.27,71.56,12300.0
2007-06-06 12:30:00,71.59,71.77,71.46,71.55,17800.0,71.59,71.77,71.46,71.55,17800.0
2007-06-06 13:00:00,71.55,71.57,71.43,71.52,22400.0,71.55,71.57,71.43,71.52,22400.0
2007-06-06 13:30:00,71.54,71.62,71.47,71.54,14400.0,71.54,71.62,71.47,71.54,14400.0
2007-06-06 14:00:00,71.55,71.69,71.48,71.6,22500.0,71.55,71.69,71.48,71.6,22500.0
2007-06-06 14:30:00,71.58,71.67,71.45,71.6,21200.0,71.58,71.67,71.45,71.6,21200.0
2007-06-06 15:00:00,71.6,71.67,71.35,71.36,79000.0,71.6,71.67,71.35,71.36,79000.0
2007-06-06 15:30:00,71.36,71.42,71.17,71.17,46700.0,71.36,71.42,71.17,71.17,46700.0
2007-06-07 09:30:00,71.12,71.24,70.72,70.91,29800.0,71.12,71.24,70.72,70.91,29800.0
2007-06-07 10:00:00,70.91,71.07,70.82,71.0,28500.0,70.91,71.07,70.82,71.0,28500.0
2007-06-07 10:30:00,71.01,71.32,70.85,71.32,29200.0,71.01,71.32,70.85,71.32,29200.0
2007-06-07 11:00:00,71.27,71.29,70.86,70.91,65500.0,71.27,71.29,70.86,70.91,65500.0
2007-06-07 11:30:00,70.91,71.01,70.75,70.76,23700.0,70.91,71.01,70.75,70.76,23700.0
2007-06-07 12:00:00,70.79,71.32,70.74,71.27,19000.0,70.79,71.32,70.74,71.27,19000.0
2007-06-07 12:30:00,71.26,71.37,70.89,71.37,27800.0,71.26,71.37,70.89,71.37,27800.0
2007-06-07 13:00:00,71.42,71.42,70.94,70.94,17400.0,71.42,71.42,70.94,70.94,17400.0
2007-06-07 13:30:00,70.93,70.97,70.57,70.61,31900.0,70.93,70.97,70.57,70.61,31900.0
2007-06-07 14:00:00,70.62,70.66,70.23,70.47,44100.0,70.62,70.66,70.23,70.47,44100.0
2007-06-07 14:30:00,70.43,71.11,70.43,71.02,38700.0,70.43,71.11,70.43,71.02,38700.0
2007-06-07 15:00:00,71.02,71.46,70.94,71.18,48000.0,71.02,71.46,70.94,71.18,48000.0
2007-06-07 15:30:00,71.16,71.57,71.16,71.46,143800.0,71.16,71.57,71.16,71.46,143800.0
2007-06-08 09:30:00,71.94,72.0,71.18,71.19,88200.0,71.94,72.0,71.18,71.19,88200.0
2007-06-08 10:00:00,71.17,71.17,70.76,71.02,62600.0,71.17,71.17,70.76,71.02,62600.0
2007-06-08 10:30:00,71.07,71.07,70.79,70.87,13700.0,71.07,71.07,70.79,70.87,13700.0
2007-06-08 11:00:00,70.8,70.9,70.69,70.82,18900.0,70.8,70.9,70.69,70.82,18900.0
2007-06-08 11:30:00,70.82,70.97,70.75,70.83,23500.0,70.82,70.97,70.75,70.83,23500.0
2007-06-08 12:00:00,70.83,71.04,70.77,70.81,20500.0,70.83,71.04,70.77,70.81,20500.0
2007-06-08 12:30:00,70.81,70.81,70.53,70.64,12200.0,70.81,70.81,70.53,70.64,12200.0
2007-06-08 13:00:00,70.67,70.72,70.52,70.72,6800.0,70.67,70.72,70.52,70.72,6800.0
2007-06-08 13:30:00,70.78,71.22,70.76,71.01,10200.0,70.78,71.22,70.76,71.01,10200.0
2007-06-08 14:00:00,70.99,71.45,70.87,71.36,23100.0,70.99,71.45,70.87,71.36,23100.0
2007-06-08 14:30:00,71.39,71.67,71.36,71.49,21800.0,71.39,71.67,71.36,71.49,21800.0
2007-06-08 15:00:00,71.47,71.63,71.3,71.31,14900.0,71.47,71.63,71.3,71.31,14900.0
2007-06-08 15:30:00,71.31,71.76,71.3,71.75,27400.0,71.31,71.76,71.3,71.75,27400.0
2007-06-11 09:30:00,71.75,72.85,71.42,72.2,52700.0,71.75,72.85,71.42,72.2,52700.0
2007-06-11 10:00:00,72.28,72.28,71.29,71.59,17000.0,72.28,72.28,71.29,71.59,17000.0
2007-06-11 10:30:00,71.59,71.74,71.37,71.74,10200.0,71.59,71.74,71.37,71.74,10200.0
2007-06-11 11:00:00,71.71,71.89,71.51,71.78,10700.0,71.71,71.89,71.51,71.78,10700.0
2007-06-11 11:30:00,71.77,71.83,71.67,71.68,6600.0,71.77,71.83,71.67,71.68,6600.0
2007-06-11 12:00:00,71.65,71.75,71.56,71.6,5500.0,71.65,71.75,71.56,71.6,5500.0
2007-06-11 12:30:00,71.59,72.13,71.52,72.02,10100.0,71.59,72.13,71.52,72.02,10100.0
2007-06-11 13:00:00,72.07,72.1,71.91,71.92,4300.0,72.07,72.1,71.91,71.92,4300.0
2007-06-11 13:30:00,71.91,71.92,71.79,71.84,11300.0,71.91,71.92,71.79,71.84,11300.0
2007-06-11 14:00:00,71.85,72.02,71.71,71.71,6800.0,71.85,72.02,71.71,71.71,6800.0
2007-06-11 14:30:00,71.72,71.75,71.47,71.58,17700.0,71.72,71.75,71.47,71.58,17700.0
2007-06-11 15:00:00,71.58,71.77,71.42,71.66,14000.0,71.58,71.77,71.42,71.66,14000.0
2007-06-11 15:30:00,71.67,71.77,71.38,71.52,52400.0,71.67,71.77,71.38,71.52,52400.0
2007-06-12 09:30:00,71.22,72.37,71.08,71.91,31400.0,71.22,72.37,71.08,71.91,31400.0
2007-06-12 10:00:00,71.86,72.42,71.82,72.29,50400.0,71.86,72.42,71.82,72.29,50400.0
2007-06-12 10:30:00,72.33,72.59,72.25,72.31,44400.0,72.33,72.59,72.25,72.31,44400.0
2007-06-12 11:00:00,72.22,72.41,72.21,72.35,30200.0,72.22,72.41,72.21,72.35,30200.0
2007-06-12 11:30:00,72.38,72.72,72.31,72.7,24400.0,72.38,72.72,72.31,72.7,24400.0
2007-06-12 12:00:00,72.65,72.99,72.65,72.91,19200.0,72.65,72.99,72.65,72.91,19200.0
2007-06-12 12:30:00,72.9,73.17,72.85,73.04,28900.0,72.9,73.17,72.85,73.04,28900.0
2007-06-12 13:00:00,73.02,73.68,72.93,73.49,129400.0,73.02,73.68,72.93,73.49,129400.0
2007-06-12 13:30:00,73.49,74.72,73.36,74.17,81300.0,73.49,74.72,73.36,74.17,81300.0
2007-06-12 14:00:00,74.18,74.75,74.09,74.47,61200.0,74.18,74.75,74.09,74.47,61200.0
2007-06-12 14:30:00,74.44,74.6,73.72,73.96,65100.0,74.44,74.6,73.72,73.96,65100.0
2007-06-12 15:00:00,73.92,74.1,72.4,72.86,256400.0,73.92,74.1,72.4,72.86,256400.0
2007-06-12 15:30:00,72.89,73.13,72.71,72.96,145700.0,72.89,73.13,72.71,72.96,145700.0
2007-06-13 09:30:00,73.76,73.92,73.22,73.92,34500.0,73.76,73.92,73.22,73.92,34500.0
2007-06-13 10:00:00,73.92,74.08,73.78,73.92,195600.0,73.92,74.08,73.78,73.92,195600.0
2007-06-13 10:30:00,73.92,74.37,73.66,74.27,129800.0,73.92,74.37,73.66,74.27,129800.0
2007-06-13 11:00:00,74.26,74.26,73.85,73.9,23300.0,74.26,74.26,73.85,73.9,23300.0
2007-06-13 11:30:00,73.87,73.9,73.6,73.71,31500.0,73.87,73.9,73.6,73.71,31500.0
2007-06-13 12:00:00,73.76,73.83,73.61,73.7,12700.0,73.76,73.83,73.61,73.7,12700.0
2007-06-13 12:30:00,73.74,74.0,73.71,73.86,11700.0,73.74,74.0,73.71,73.86,11700.0
2007-06-13 13:00:00,73.8,73.82,73.49,73.71,16300.0,73.8,73.82,73.49,73.71,16300.0
2007-06-13 13:30:00,73.69,73.89,73.59,73.89,70800.0,73.69,73.89,73.59,73.89,70800.0
2007-06-13 14:00:00,73.89,74.81,73.86,74.69,118300.0,73.89,74.81,73.86,74.69,118300.0
2007-06-13 14:30:00,74.68,74.7,74.05,74.24,168100.0,74.68,74.7,74.05,74.24,168100.0
2007-06-13 15:00:00,74.25,74.25,73.65,73.7,75700.0,74.25,74.25,73.65,73.7,75700.0
2007-06-13 15:30:00,73.69,74.4,73.69,74.03,88900.0,73.69,74.4,73.69,74.03,88900.0
2007-06-14 09:30:00,74.46,75.0,74.38,74.75,49600.0,74.46,75.0,74.38,74.75,49600.0
2007-06-14 10:00:00,74.72,74.75,74.38,74.61,24400.0,74.72,74.75,74.38,74.61,24400.0
2007-06-14 10:30:00,74.61,74.85,74.02,74.14,58900.0,74.61,74.85,74.02,74.14,58900.0
2007-06-14 11:00:00,74.1,74.14,73.69,73.86,95100.0,74.1,74.14,73.69,73.86,95100.0
2007-06-14 11:30:00,73.87,73.9,73.56,73.61,21900.0,73.87,73.9,73.56,73.61,21900.0
2007-06-14 12:00:00,73.62,73.65,73.54,73.63,30900.0,73.62,73.65,73.54,73.63,30900.0
2007-06-14 12:30:00,73.63,73.82,73.59,73.72,28400.0,73.63,73.82,73.59,73.72,28400.0
2007-06-14 13:00:00,73.7,73.87,73.51,73.53,53500.0,73.7,73.87,73.51,73.53,53500.0
2007-06-14 13:30:00,73.54,73.57,73.25,73.42,35900.0,73.54,73.57,73.25,73.42,35900.0
2007-06-14 14:00:00,73.42,73.55,73.35,73.48,15300.0,73.42,73.55,73.35,73.48,15300.0
2007-06-14 14:30:00,73.51,73.59,73.33,73.4,50000.0,73.51,73.59,73.33,73.4,50000.0
2007-06-14 15:00:00,73.43,73.54,73.33,73.45,75300.0,73.43,73.54,73.33,73.45,75300.0
2007-06-14 15:30:00,73.45,73.78,73.42,73.71,73600.0,73.45,73.78,73.42,73.71,73600.0
2007-06-15 09:30:00,74.87,75.22,74.54,74.7,282700.0,74.87,75.22,74.54,74.7,282700.0
2007-06-15 10:00:00,74.7,74.75,74.39,74.68,34100.0,74.7,74.75,74.39,74.68,34100.0
2007-06-15 10:30:00,74.73,74.87,74.26,74.81,37600.0,74.73,74.87,74.26,74.81,37600.0
2007-06-15 11:00:00,74.8,74.85,74.44,74.44,25900.0,74.8,74.85,74.44,74.44,25900.0
2007-06-15 11:30:00,74.54,74.85,74.44,74.63,28600.0,74.54,74.85,74.44,74.63,28600.0
2007-06-15 12:00:00,74.68,74.73,74.48,74.52,16400.0,74.68,74.73,74.48,74.52,16400.0
2007-06-15 12:30:00,74.44,74.85,74.4,74.82,211400.0,74.44,74.85,74.4,74.82,211400.0
2007-06-15 13:00:00,74.81,74.85,74.78,74.85,62900.0,74.81,74.85,74.78,74.85,62900.0
2007-06-15 13:30:00,74.84,75.02,74.71,74.95,23400.0,74.84,75.02,74.71,74.95,23400.0
2007-06-15 14:00:00,74.92,74.92,74.57,74.75,17000.0,74.92,74.92,74.57,74.75,17000.0
2007-06-15 14:30:00,74.75,74.95,74.68,74.84,21800.0,74.75,74.95,74.68,74.84,21800.0
2007-06-15 15:00:00,74.84,74.85,74.58,74.81,26300.0,74.84,74.85,74.58,74.81,26300.0
2007-06-15 15:30:00,74.8,74.85,74.65,74.85,109500.0,74.8,74.85,74.65,74.85,109500.0
2007-06-18 09:30:00,75.13,75.68,75.05,75.14,22700.0,75.13,75.68,75.05,75.14,22700.0
2007-06-18 10:00:00,75.14,75.14,74.37,74.56,42800.0,75.14,75.14,74.37,74.56,42800.0
2007-06-18 10:30:00,74.57,74.65,74.51,74.57,45400.0,74.57,74.65,74.51,74.57,45400.0
2007-06-18 11:00:00,74.58,74.59,74.33,74.37,37300.0,74.58,74.59,74.33,74.37,37300.0
2007-06-18 11:30:00,74.38,74.4,74.26,74.34,34200.0,74.38,74.4,74.26,74.34,34200.0
2007-06-18 12:00:00,74.34,74.48,74.08,74.13,28100.0,74.34,74.48,74.08,74.13,28100.0
2007-06-18 12:30:00,74.15,74.48,74.13,74.38,13600.0,74.15,74.48,74.13,74.38,13600.0
2007-06-18 13:00:00,74.33,74.65,74.32,74.61,12400.0,74.33,74.65,74.32,74.61,12400.0
2007-06-18 13:30:00,74.61,74.64,74.19,74.39,28400.0,74.61,74.64,74.19,74.39,28400.0
2007-06-18 14:00:00,74.41,74.57,74.3,74.5,14700.0,74.41,74.57,74.3,74.5,14700.0
2007-06-18 14:30:00,74.49,74.6,74.25,74.45,19100.0,74.49,74.6,74.25,74.45,19100.0
2007-06-18 15:00:00,74.44,74.55,74.33,74.44,22900.0,74.44,74.55,74.33,74.44,22900.0
2007-06-18 15:30:00,74.43,74.52,74.27,74.38,38900.0,74.43,74.52,74.27,74.38,38900.0
2007-06-19 09:30:00,74.56,75.0,74.21,74.27,45600.0,74.56,75.0,74.21,74.27,45600.0
2007-06-19 10:00:00,74.22,74.59,74.17,74.36,14600.0,74.22,74.59,74.17,74.36,14600.0
2007-06-19 10:30:00,74.37,74.45,73.94,74.22,16000.0,74.37,74.45,73.94,74.22,16000.0
2007-06-19 11:00:00,74.24,74.55,74.15,74.15,30300.0,74.24,74.55,74.15,74.15,30300.0
2007-06-19 11:30:00,74.15,74.3,73.96,74.25,19100.0,74.15,74.3,73.96,74.25,19100.0
2007-06-19 12:00:00,74.21,74.33,74.13,74.16,9800.0,74.21,74.33,74.13,74.16,9800.0
2007-06-19 12:30:00,74.16,74.47,74.13,74.37,9200.0,74.16,74.47,74.13,74.37,9200.0
2007-06-19 13:00:00,74.37,74.38,74.06,74.26,14000.0,74.37,74.38,74.06,74.26,14000.0
2007-06-19 13:30:00,74.2,74.49,74.17,74.36,15200.0,74.2,74.49,74.17,74.36,15200.0
2007-06-19 14:00:00,74.38,74.52,74.14,74.2,31500.0,74.38,74.52,74.14,74.2,31500.0
2007-06-19 14:30:00,74.21,74.21,73.95,74.02,19100.0,74.21,74.21,73.95,74.02,19100.0
2007-06-19 15:00:00,74.06,74.53,74.03,74.47,21900.0,74.06,74.53,74.03,74.47,21900.0
2007-06-19 15:30:00,74.47,74.52,74.29,74.41,40800.0,74.47,74.52,74.29,74.41,40800.0
2007-06-20 09:30:00,74.85,74.9,74.58,74.71,30400.0,74.85,74.9,74.58,74.71,30400.0
2007-06-20 10:00:00,74.71,74.71,74.3,74.49,32900.0,74.71,74.71,74.3,74.49,32900.0
2007-06-20 10:30:00,74.5,74.53,74.29,74.44,34200.0,74.5,74.53,74.29,74.44,34200.0
2007-06-20 11:00:00,74.43,74.43,73.9,74.13,30200.0,74.43,74.43,73.9,74.13,30200.0
2007-06-20 11:30:00,74.13,74.26,73.91,74.15,38400.0,74.13,74.26,73.91,74.15,38400.0
2007-06-20 12:00:00,74.16,74.41,74.05,74.34,27700.0,74.16,74.41,74.05,74.34,27700.0
2007-06-20 12:30:00,74.34,74.4,74.2,74.2,18000.0,74.34,74.4,74.2,74.2,18000.0
2007-06-20 13:00:00,74.2,74.22,73.74,73.81,33300.0,74.2,74.22,73.74,73.81,33300.0
2007-06-20 13:30:00,73.84,74.12,73.84,74.06,46900.0,73.84,74.12,73.84,74.06,46900.0
2007-06-20 14:00:00,74.07,74.2,73.78,73.87,16200.0,74.07,74.2,73.78,73.87,16200.0
2007-06-20 14:30:00,73.92,74.01,73.7,73.84,18600.0,73.92,74.01,73.7,73.84,18600.0
2007-06-20 15:00:00,73.85,73.85,73.3,73.32,36200.0,73.85,73.85,73.3,73.32,36200.0
2007-06-20 15:30:00,73.31,73.42,72.9,73.05,118500.0,73.31,73.42,72.9,73.05,118500.0
2007-06-21 09:30:00,72.88,74.09,72.75,73.95,51200.0,72.88,74.09,72.75,73.95,51200.0
2007-06-21 10:00:00,73.95,74.09,73.47,73.55,63100.0,73.95,74.09,73.47,73.55,63100.0
2007-06-21 10:30:00,73.55,73.85,73.33,73.59,44300.0,73.55,73.85,73.33,73.59,44300.0
2007-06-21 11:00:00,73.54,73.66,73.2,73.32,22800.0,73.54,73.66,73.2,73.32,22800.0
2007-06-21 11:30:00,73.37,73.44,73.22,73.4,23500.0,73.37,73.44,73.22,73.4,23500.0
2007-06-21 12:00:00,73.44,73.53,73.09,73.1,18800.0,73.44,73.53,73.09,73.1,18800.0
2007-06-21 12:30:00,73.1,73.4,72.85,72.99,17800.0,73.1,73.4,72.85,72.99,17800.0
2007-06-21 13:00:00,72.98,73.4,72.98,73.25,35300.0,72.98,73.4,72.98,73.25,35300.0
2007-06-21 13:30:00,73.29,73.5,73.2,73.49,34000.0,73.29,73.5,73.2,73.49,34000.0
2007-06-21 14:00:00,73.49,73.5,73.36,73.38,27300.0,73.49,73.5,73.36,73.38,27300.0
2007-06-21 14:30:00,73.39,73.39,73.15,73.25,22400.0,73.39,73.39,73.15,73.25,22400.0
2007-06-21 15:00:00,73.21,73.5,73.18,73.38,41000.0,73.21,73.5,73.18,73.38,41000.0
2007-06-21 15:30:00,73.4,73.76,73.37,73.62,109500.0,73.4,73.76,73.37,73.62,109500.0
2007-06-22 09:30:00,73.76,74.86,73.61,73.99,27300.0,73.76,74.86,73.61,73.99,27300.0
2007-06-22 10:00:00,73.9,73.98,73.66,73.71,40300.0,73.9,73.98,73.66,73.71,40300.0
2007-06-22 10:30:00,73.71,74.17,73.71,73.99,28100.0,73.71,74.17,73.71,73.99,28100.0
2007-06-22 11:00:00,73.99,74.29,73.99,74.09,60100.0,73.99,74.29,73.99,74.09,60100.0
2007-06-22 11:30:00,74.16,74.28,74.0,74.28,40400.0,74.16,74.28,74.0,74.28,40400.0
2007-06-22 12:00:00,74.25,74.25,74.01,74.05,43800.0,74.25,74.25,74.01,74.05,43800.0
2007-06-22 12:30:00,74.05,74.29,74.01,74.16,39100.0,74.05,74.29,74.01,74.16,39100.0
2007-06-22 13:00:00,74.14,74.81,74.03,74.7,57700.0,74.14,74.81,74.03,74.7,57700.0
2007-06-22 13:30:00,74.69,74.69,74.0,74.11,28300.0,74.69,74.69,74.0,74.11,28300.0
2007-06-22 14:00:00,74.07,74.15,73.93,73.97,37400.0,74.07,74.15,73.93,73.97,37400.0
2007-06-22 14:30:00,73.99,74.05,73.92,73.97,28400.0,73.99,74.05,73.92,73.97,28400.0
2007-06-22 15:00:00,73.98,74.09,73.95,74.0,34800.0,73.98,74.09,73.95,74.0,34800.0
2007-06-22 15:30:00,74.0,74.37,73.98,74.15,77200.0,74.0,74.37,73.98,74.15,77200.0
2007-06-25 09:30:00,74.15,74.41,74.08,74.25,34800.0,74.15,74.41,74.08,74.25,34800.0
2007-06-25 10:00:00,74.32,75.13,74.32,74.94,31800.0,74.32,75.13,74.32,74.94,31800.0
2007-06-25 10:30:00,74.89,75.08,74.75,74.95,32200.0,74.89,75.08,74.75,74.95,32200.0
2007-06-25 11:00:00,75.0,75.14,74.85,75.1,45600.0,75.0,75.14,74.85,75.1,45600.0
2007-06-25 11:30:00,75.17,75.36,75.07,75.3,16700.0,75.17,75.36,75.07,75.3,16700.0
2007-06-25 12:00:00,75.3,75.4,75.19,75.19,27500.0,75.3,75.4,75.19,75.19,27500.0
2007-06-25 12:30:00,75.19,75.36,74.98,75.36,35400.0,75.19,75.36,74.98,75.36,35400.0
2007-06-25 13:00:00,75.41,75.86,75.34,75.76,40600.0,75.41,75.86,75.34,75.76,40600.0
2007-06-25 13:30:00,75.77,75.92,75.64,75.78,71800.0,75.77,75.92,75.64,75.78,71800.0
2007-06-25 14:00:00,75.73,75.98,75.44,75.5,55300.0,75.73,75.98,75.44,75.5,55300.0
2007-06-25 14:30:00,75.5,75.65,75.23,75.25,82300.0,75.5,75.65,75.23,75.25,82300.0
2007-06-25 15:00:00,75.25,75.48,75.19,75.33,148500.0,75.25,75.48,75.19,75.33,148500.0
2007-06-25 15:30:00,75.36,75.44,75.05,75.18,84000.0,75.36,75.44,75.05,75.18,84000.0
2007-06-26 09:30:00,75.35,75.77,75.04,75.5,62200.0,75.35,75.77,75.04,75.5,62200.0
2007-06-26 10:00:00,75.5,75.73,75.11,75.31,95700.0,75.5,75.73,75.11,75.31,95700.0
2007-06-26 10:30:00,75.31,76.52,75.31,75.62,133900.0,75.31,76.52,75.31,75.62,133900.0
2007-06-26 11:00:00,75.63,75.99,75.52,75.79,29100.0,75.63,75.99,75.52,75.79,29100.0
2007-06-26 11:30:00,75.79,76.23,75.77,75.92,27400.0,75.79,76.23,75.77,75.92,27400.0
2007-06-26 12:00:00,75.93,76.16,75.92,76.01,20600.0,75.93,76.16,75.92,76.01,20600.0
2007-06-26 12:30:00,76.01,76.1,75.97,76.01,83200.0,76.01,76.1,75.97,76.01,83200.0
2007-06-26 13:00:00,76.04,76.33,75.95,76.16,58700.0,76.04,76.33,75.95,76.16,58700.0
2007-06-26 13:30:00,76.12,76.41,76.07,76.25,34700.0,76.12,76.41,76.07,76.25,34700.0
2007-06-26 14:00:00,76.21,76.52,76.21,76.39,63500.0,76.21,76.52,76.21,76.39,63500.0
2007-06-26 14:30:00,76.36,76.58,76.21,76.25,121500.0,76.36,76.58,76.21,76.25,121500.0
2007-06-26 15:00:00,76.25,76.36,76.08,76.34,64100.0,76.25,76.36,76.08,76.34,64100.0
2007-06-26 15:30:00,76.29,76.38,76.13,76.14,82000.0,76.29,76.38,76.13,76.14,82000.0
2007-06-27 09:30:00,75.98,76.0,74.95,75.25,114000.0,75.98,76.0,74.95,75.25,114000.0
2007-06-27 10:00:00,75.22,75.3,74.77,75.02,50200.0,75.22,75.3,74.77,75.02,50200.0
2007-06-27 10:30:00,75.02,75.57,75.01,75.34,41100.0,75.02,75.57,75.01,75.34,41100.0
2007-06-27 11:00:00,75.31,75.55,75.13,75.47,34700.0,75.31,75.55,75.13,75.47,34700.0
2007-06-27 11:30:00,75.45,75.76,75.34,75.74,22100.0,75.45,75.76,75.34,75.74,22100.0
2007-06-27 12:00:00,75.73,75.8,75.59,75.79,22200.0,75.73,75.8,75.59,75.79,22200.0
2007-06-27 12:30:00,75.81,76.55,75.81,76.38,27300.0,75.81,76.55,75.81,76.38,27300.0
2007-06-27 13:00:00,76.39,76.48,75.99,76.05,16800.0,76.39,76.48,75.99,76.05,16800.0
2007-06-27 13:30:00,75.96,76.28,75.91,76.1,22300.0,75.96,76.28,75.91,76.1,22300.0
2007-06-27 14:00:00,76.08,76.32,75.99,76.26,27700.0,76.08,76.32,75.99,76.26,27700.0
2007-06-27 14:30:00,76.26,76.38,76.07,76.37,19500.0,76.26,76.38,76.07,76.37,19500.0
2007-06-27 15:00:00,76.36,77.01,76.36,76.96,85400.0,76.36,77.01,76.36,76.96,85400.0
2007-06-27 15:30:00,76.94,77.23,76.81,77.23,51900.0,76.94,77.23,76.81,77.23,51900.0
2007-06-28 09:30:00,76.8,78.23,76.8,78.18,96900.0,76.8,78.23,76.8,78.18,96900.0
2007-06-28 10:00:00,78.24,78.43,77.57,77.82,70600.0,78.24,78.43,77.57,77.82,70600.0
2007-06-28 10:30:00,77.8,78.35,77.64,78.0,48300.0,77.8,78.35,77.64,78.0,48300.0
2007-06-28 11:00:00,77.99,78.0,77.61,77.64,45500.0,77.99,78.0,77.61,77.64,45500.0
2007-06-28 11:30:00,77.61,78.09,77.61,78.01,40000.0,77.61,78.09,77.61,78.01,40000.0
2007-06-28 12:00:00,78.02,78.07,77.6,77.71,46600.0,78.02,78.07,77.6,77.71,46600.0
2007-06-28 12:30:00,77.68,77.97,77.67,77.89,26100.0,77.68,77.97,77.67,77.89,26100.0
2007-06-28 13:00:00,77.87,77.89,77.83,77.86,25400.0,77.87,77.89,77.83,77.86,25400.0
2007-06-28 13:30:00,77.88,77.88,77.79,77.81,32200.0,77.88,77.88,77.79,77.81,32200.0
2007-06-28 14:00:00,77.82,78.08,77.79,77.93,86100.0,77.82,78.08,77.79,77.93,86100.0
2007-06-28 14:30:00,77.93,78.03,77.59,77.9,85600.0,77.93,78.03,77.59,77.9,85600.0
2007-06-28 15:00:00,77.9,77.98,77.82,77.9,72800.0,77.9,77.98,77.82,77.9,72800.0
2007-06-28 15:30:00,77.9,78.06,77.68,77.75,112000.0,77.9,78.06,77.68,77.75,112000.0
2007-06-29 09:30:00,78.21,78.24,77.61,78.06,49400.0,78.21,78.24,77.61,78.06,49400.0
2007-06-29 10:00:00,78.04,78.43,78.04,78.24,37500.0,78.04,78.43,78.04,78.24,37500.0
2007-06-29 10:30:00,78.24,78.49,78.12,78.31,35500.0,78.24,78.49,78.12,78.31,35500.0
2007-06-29 11:00:00,78.35,78.72,78.25,78.63,25500.0,78.35,78.72,78.25,78.63,25500.0
2007-06-29 11:30:00,78.57,78.59,77.94,78.25,36100.0,78.57,78.59,77.94,78.25,36100.0
2007-06-29 12:00:00,78.23,78.35,77.81,78.29,27700.0,78.23,78.35,77.81,78.29,27700.0
2007-06-29 12:30:00,78.26,78.7,78.02,78.6,37000.0,78.26,78.7,78.02,78.6,37000.0
2007-06-29 13:00:00,78.6,78.7,78.19,78.26,25800.0,78.6,78.7,78.19,78.26,25800.0
2007-06-29 13:30:00,78.26,78.35,78.15,78.17,37600.0,78.26,78.35,78.15,78.17,37600.0
2007-06-29 14:00:00,78.18,78.27,77.91,78.2,39000.0,78.18,78.27,77.91,78.2,39000.0
2007-06-29 14:30:00,78.13,78.34,77.92,77.96,23000.0,78.13,78.34,77.92,77.96,23000.0
2007-06-29 15:00:00,78.01,78.07,77.49,77.78,70300.0,78.01,78.07,77.49,77.78,70300.0
2007-06-29 15:30:00,77.71,78.27,77.47,77.93,77800.0,77.71,78.27,77.47,77.93,77800.0
2007-07-02 09:30:00,78.37,78.84,78.37,78.55,40900.0,78.37,78.84,78.37,78.55,40900.0
2007-07-02 10:00:00,78.54,78.68,78.05,78.05,39200.0,78.54,78.68,78.05,78.05,39200.0
2007-07-02 10:30:00,78.06,78.14,77.8,77.83,32400.0,78.06,78.14,77.8,77.83,32400.0
2007-07-02 11:00:00,77.83,77.88,77.64,77.67,45400.0,77.83,77.88,77.64,77.67,45400.0
2007-07-02 11:30:00,77.7,77.78,77.62,77.75,19900.0,77.7,77.78,77.62,77.75,19900.0
2007-07-02 12:00:00,77.76,77.99,77.68,77.9,24100.0,77.76,77.99,77.68,77.9,24100.0
2007-07-02 12:30:00,77.91,78.15,77.89,78.01,39100.0,77.91,78.15,77.89,78.01,39100.0
2007-07-02 13:00:00,78.0,78.21,78.0,78.18,26300.0,78.0,78.21,78.0,78.18,26300.0
2007-07-02 13:30:00,78.2,78.5,78.2,78.45,27000.0,78.2,78.5,78.2,78.45,27000.0
2007-07-02 14:00:00,78.45,78.53,78.33,78.42,23400.0,78.45,78.53,78.33,78.42,23400.0
2007-07-02 14:30:00,78.41,78.61,78.37,78.44,23000.0,78.41,78.61,78.37,78.44,23000.0
2007-07-02 15:00:00,78.44,78.47,78.17,78.27,30200.0,78.44,78.47,78.17,78.27,30200.0
2007-07-02 15:30:00,78.26,78.34,78.0,78.0,71400.0,78.26,78.34,78.0,78.0,71400.0
2007-07-03 09:30:00,78.1,78.37,78.06,78.24,47100.0,78.1,78.37,78.06,78.24,47100.0
2007-07-03 10:00:00,78.23,78.35,78.09,78.33,60200.0,78.23,78.35,78.09,78.33,60200.0
2007-07-03 10:30:00,78.35,78.68,78.35,78.4,40400.0,78.35,78.68,78.35,78.4,40400.0
2007-07-03 11:00:00,78.35,78.74,78.2,78.65,24900.0,78.35,78.74,78.2,78.65,24900.0
2007-07-03 11:30:00,78.7,78.8,78.63,78.76,26100.0,78.7,78.8,78.63,78.76,26100.0
2007-07-03 12:00:00,78.77,78.89,78.55,78.57,24100.0,78.77,78.89,78.55,78.57,24100.0
2007-07-03 12:30:00,78.58,78.98,78.43,78.86,64200.0,78.58,78.98,78.43,78.86,64200.0
2007-07-05 09:30:00,78.49,78.95,78.49,78.92,26700.0,78.49,78.95,78.49,78.92,26700.0
2007-07-05 10:00:00,78.93,78.93,78.63,78.66,27200.0,78.93,78.93,78.63,78.66,27200.0
2007-07-05 10:30:00,78.68,78.89,78.37,78.54,17100.0,78.68,78.89,78.37,78.54,17100.0
2007-07-05 11:00:00,78.57,78.69,78.23,78.6,18900.0,78.57,78.69,78.23,78.6,18900.0
2007-07-05 11:30:00,78.62,78.74,78.57,78.73,9800.0,78.62,78.74,78.57,78.73,9800.0
2007-07-05 12:00:00,78.77,78.95,78.61,78.61,15300.0,78.77,78.95,78.61,78.61,15300.0
2007-07-05 12:30:00,78.57,78.68,78.35,78.57,10600.0,78.57,78.68,78.35,78.57,10600.0
2007-07-05 13:00:00,78.6,78.77,78.46,78.46,7000.0,78.6,78.77,78.46,78.46,7000.0
2007-07-05 13:30:00,78.45,78.58,78.17,78.23,20100.0,78.45,78.58,78.17,78.23,20100.0
2007-07-05 14:00:00,78.29,78.61,78.21,78.52,16900.0,78.29,78.61,78.21,78.52,16900.0
2007-07-05 14:30:00,78.54,78.58,78.39,78.47,19500.0,78.54,78.58,78.39,78.47,19500.0
2007-07-05 15:00:00,78.47,78.71,78.47,78.6,15800.0,78.47,78.71,78.47,78.6,15800.0
2007-07-05 15:30:00,78.58,78.81,78.46,78.63,25900.0,78.58,78.81,78.46,78.63,25900.0
2007-07-06 09:30:00,78.99,78.99,78.5,78.69,20600.0,78.99,78.99,78.5,78.69,20600.0
2007-07-06 10:00:00,78.69,78.8,78.45,78.53,17000.0,78.69,78.8,78.45,78.53,17000.0
2007-07-06 10:30:00,78.53,78.6,78.25,78.46,32800.0,78.53,78.6,78.25,78.46,32800.0
2007-07-06 11:00:00,78.47,78.64,78.44,78.62,25700.0,78.47,78.64,78.44,78.62,25700.0
2007-07-06 11:30:00,78.62,78.85,78.59,78.81,17000.0,78.62,78.85,78.59,78.81,17000.0
2007-07-06 12:00:00,78.82,78.91,78.74,78.86,17500.0,78.82,78.91,78.74,78.86,17500.0
2007-07-06 12:30:00,78.9,79.07,78.88,79.01,18700.0,78.9,79.07,78.88,79.01,18700.0
2007-07-06 13:00:00,79.02,79.06,78.66,78.67,9000.0,79.02,79.06,78.66,78.67,9000.0
2007-07-06 13:30:00,78.67,78.88,78.66,78.87,12800.0,78.67,78.88,78.66,78.87,12800.0
2007-07-06 14:00:00,78.79,78.97,78.73,78.78,20700.0,78.79,78.97,78.73,78.78,20700.0
2007-07-06 14:30:00,78.79,78.85,78.46,78.63,17900.0,78.79,78.85,78.46,78.63,17900.0
2007-07-06 15:00:00,78.55,78.99,78.55,78.72,15800.0,78.55,78.99,78.55,78.72,15800.0
2007-07-06 15:30:00,78.76,78.76,78.51,78.58,37700.0,78.76,78.76,78.51,78.58,37700.0
2007-07-09 09:30:00,79.04,79.04,78.41,78.47,21200.0,79.04,79.04,78.41,78.47,21200.0
2007-07-09 10:00:00,78.45,79.04,78.4,78.81,51000.0,78.45,79.04,78.4,78.81,51000.0
2007-07-09 10:30:00,78.83,78.89,78.13,78.13,50700.0,78.83,78.89,78.13,78.13,50700.0
2007-07-09 11:00:00,78.11,78.69,78.04,78.63,22900.0,78.11,78.69,78.04,78.63,22900.0
2007-07-09 11:30:00,78.63,78.63,78.46,78.49,23900.0,78.63,78.63,78.46,78.49,23900.0
2007-07-09 12:00:00,78.49,78.5,78.3,78.34,14400.0,78.49,78.5,78.3,78.34,14400.0
2007-07-09 12:30:00,78.37,78.4,78.28,78.28,9500.0,78.37,78.4,78.28,78.28,9500.0
2007-07-09 13:00:00,78.32,78.4,78.29,78.36,5700.0,78.32,78.4,78.29,78.36,5700.0
2007-07-09 13:30:00,78.35,78.43,78.34,78.4,33400.0,78.35,78.43,78.34,78.4,33400.0
2007-07-09 14:00:00,78.4,78.4,78.33,78.37,17700.0,78.4,78.4,78.33,78.37,17700.0
2007-07-09 14:30:00,78.4,78.43,78.36,78.38,29300.0,78.4,78.43,78.36,78.38,29300.0
2007-07-09 15:00:00,78.4,78.51,78.26,78.4,47900.0,78.4,78.51,78.26,78.4,47900.0
2007-07-09 15:30:00,78.41,78.81,78.36,78.78,91400.0,78.41,78.81,78.36,78.78,91400.0
2007-07-10 09:30:00,78.84,78.84,78.15,78.22,39900.0,78.84,78.84,78.15,78.22,39900.0
2007-07-10 10:00:00,78.16,78.33,77.94,78.07,65700.0,78.16,78.33,77.94,78.07,65700.0
2007-07-10 10:30:00,78.02,78.3,77.88,78.04,28600.0,78.02,78.3,77.88,78.04,28600.0
2007-07-10 11:00:00,78.0,78.0,77.57,77.81,47000.0,78.0,78.0,77.57,77.81,47000.0
2007-07-10 11:30:00,77.84,77.9,77.76,77.76,18500.0,77.84,77.9,77.76,77.76,18500.0
2007-07-10 12:00:00,77.82,77.9,77.77,77.82,13300.0,77.82,77.9,77.77,77.82,13300.0
2007-07-10 12:30:00,77.82,77.88,77.54,77.75,27300.0,77.82,77.88,77.54,77.75,27300.0
2007-07-10 13:00:00,77.72,77.75,77.41,77.48,19900.0,77.72,77.75,77.41,77.48,19900.0
2007-07-10 13:30:00,77.44,77.7,77.0,77.23,24100.0,77.44,77.7,77.0,77.23,24100.0
2007-07-10 14:00:00,77.17,77.62,77.0,77.38,26300.0,77.17,77.62,77.0,77.38,26300.0
2007-07-10 14:30:00,77.36,77.55,77.2,77.35,30200.0,77.36,77.55,77.2,77.35,30200.0
2007-07-10 15:00:00,77.32,77.32,76.91,77.15,65000.0,77.32,77.32,76.91,77.15,65000.0
2007-07-10 15:30:00,77.14,77.14,76.85,76.98,58500.0,77.14,77.14,76.85,76.98,58500.0
2007-07-11 09:30:00,77.1,77.71,76.38,76.6,37400.0,77.1,77.71,76.38,76.6,37400.0
2007-07-11 10:00:00,76.56,76.71,76.4,76.5,22300.0,76.56,76.71,76.4,76.5,22300.0
2007-07-11 10:30:00,76.5,76.5,76.34,76.49,23400.0,76.5,76.5,76.34,76.49,23400.0
2007-07-11 11:00:00,76.48,76.85,76.34,76.79,35500.0,76.48,76.85,76.34,76.79,35500.0
2007-07-11 11:30:00,76.76,77.03,76.6,76.9,22500.0,76.76,77.03,76.6,76.9,22500.0
2007-07-11 12:00:00,76.93,76.93,76.67,76.87,30100.0,76.93,76.93,76.67,76.87,30100.0
2007-07-11 12:30:00,76.87,76.9,76.58,76.65,19500.0,76.87,76.9,76.58,76.65,19500.0
2007-07-11 13:00:00,76.63,76.66,76.36,76.57,20200.0,76.63,76.66,76.36,76.57,20200.0
2007-07-11 13:30:00,76.58,76.6,76.22,76.22,30700.0,76.58,76.6,76.22,76.22,30700.0
2007-07-11 14:00:00,76.26,76.54,76.2,76.32,37200.0,76.26,76.54,76.2,76.32,37200.0
2007-07-11 14:30:00,76.32,76.4,76.0,76.02,46500.0,76.32,76.4,76.0,76.02,46500.0
2007-07-11 15:00:00,76.08,76.71,75.98,76.59,70200.0,76.08,76.71,75.98,76.59,70200.0
2007-07-11 15:30:00,76.48,77.5,76.45,76.75,72900.0,76.48,77.5,76.45,76.75,72900.0
2007-07-12 09:30:00,77.32,77.8,77.2,77.2,40400.0,77.32,77.8,77.2,77.2,40400.0
2007-07-12 10:00:00,77.21,77.96,77.1,77.95,34900.0,77.21,77.96,77.1,77.95,34900.0
2007-07-12 10:30:00,77.92,78.3,77.75,78.28,23100.0,77.92,78.3,77.75,78.28,23100.0
2007-07-12 11:00:00,78.28,78.71,78.28,78.69,25700.0,78.28,78.71,78.28,78.69,25700.0
2007-07-12 11:30:00,78.67,78.8,78.45,78.46,53800.0,78.67,78.8,78.45,78.46,53800.0
2007-07-12 12:00:00,78.55,78.55,78.22,78.28,12700.0,78.55,78.55,78.22,78.28,12700.0
2007-07-12 12:30:00,78.29,78.3,78.02,78.14,19300.0,78.29,78.3,78.02,78.14,19300.0
2007-07-12 13:00:00,78.21,78.21,78.05,78.2,20800.0,78.21,78.21,78.05,78.2,20800.0
2007-07-12 13:30:00,78.23,78.52,78.23,78.32,15600.0,78.23,78.52,78.23,78.32,15600.0
2007-07-12 14:00:00,78.37,78.43,78.23,78.39,15100.0,78.37,78.43,78.23,78.39,15100.0
2007-07-12 14:30:00,78.39,78.5,78.34,78.46,36000.0,78.39,78.5,78.34,78.46,36000.0
2007-07-12 15:00:00,78.44,78.46,78.01,78.2,74400.0,78.44,78.46,78.01,78.2,74400.0
2007-07-12 15:30:00,78.2,78.25,77.7,77.73,230000.0,78.2,78.25,77.7,77.73,230000.0
2007-07-13 09:30:00,78.13,78.17,77.74,77.87,48200.0,78.13,78.17,77.74,77.87,48200.0
2007-07-13 10:00:00,77.9,78.0,77.76,77.94,135900.0,77.9,78.0,77.76,77.94,135900.0
2007-07-13 10:30:00,77.93,78.43,77.85,78.4,107000.0,77.93,78.43,77.85,78.4,107000.0
2007-07-13 11:00:00,78.34,78.71,78.26,78.7,46400.0,78.34,78.71,78.26,78.7,46400.0
2007-07-13 11:30:00,78.61,78.75,78.59,78.6,26500.0,78.61,78.75,78.59,78.6,26500.0
2007-07-13 12:00:00,78.64,78.72,78.21,78.36,52200.0,78.64,78.72,78.21,78.36,52200.0
2007-07-13 12:30:00,78.34,78.8,78.34,78.72,14300.0,78.34,78.8,78.34,78.72,14300.0
2007-07-13 13:00:00,78.69,79.08,78.68,78.88,34900.0,78.69,79.08,78.68,78.88,34900.0
2007-07-13 13:30:00,78.87,78.91,78.75,78.77,49300.0,78.87,78.91,78.75,78.77,49300.0
2007-07-13 14:00:00,78.82,78.85,78.7,78.75,25800.0,78.82,78.85,78.7,78.75,25800.0
2007-07-13 14:30:00,78.71,78.84,78.54,78.68,41900.0,78.71,78.84,78.54,78.68,41900.0
2007-07-13 15:00:00,78.68,79.4,78.62,79.33,43600.0,78.68,79.4,78.62,79.33,43600.0
2007-07-13 15:30:00,79.26,79.47,79.14,79.34,59700.0,79.26,79.47,79.14,79.34,59700.0
2007-07-16 09:30:00,79.26,79.4,78.68,79.4,24600.0,79.26,79.4,78.68,79.4,24600.0
2007-07-16 10:00:00,79.33,79.93,79.19,79.84,56500.0,79.33,79.93,79.19,79.84,56500.0
2007-07-16 10:30:00,79.79,80.35,79.66,79.79,179100.0,79.79,80.35,79.66,79.79,179100.0
2007-07-16 11:00:00,79.84,80.0,79.78,79.86,35900.0,79.84,80.0,79.78,79.86,35900.0
2007-07-16 11:30:00,79.93,79.93,79.74,79.8,31800.0,79.93,79.93,79.74,79.8,31800.0
2007-07-16 12:00:00,79.84,79.86,79.65,79.75,116900.0,79.84,79.86,79.65,79.75,116900.0
2007-07-16 12:30:00,79.75,80.0,79.71,79.97,47400.0,79.75,80.0,79.71,79.97,47400.0
2007-07-16 13:00:00,79.88,79.97,79.76,79.84,33200.0,79.88,79.97,79.76,79.84,33200.0
2007-07-16 13:30:00,79.84,79.92,79.65,79.75,26400.0,79.84,79.92,79.65,79.75,26400.0
2007-07-16 14:00:00,79.73,80.05,79.69,80.0,43000.0,79.73,80.05,79.69,80.0,43000.0
2007-07-16 14:30:00,79.92,80.93,79.92,80.4,89400.0,79.92,80.93,79.92,80.4,89400.0
2007-07-16 15:00:00,80.39,80.42,80.1,80.14,39900.0,80.39,80.42,80.1,80.14,39900.0
2007-07-16 15:30:00,80.28,80.28,79.85,79.96,47600.0,80.28,80.28,79.85,79.96,47600.0
2007-07-17 09:30:00,79.73,81.27,79.73,80.25,51200.0,79.73,81.27,79.73,80.25,51200.0
2007-07-17 10:00:00,80.25,80.69,80.15,80.53,33000.0,80.25,80.69,80.15,80.53,33000.0
2007-07-17 10:30:00,80.51,80.69,80.31,80.32,37700.0,80.51,80.69,80.31,80.32,37700.0
2007-07-17 11:00:00,80.39,80.44,80.0,80.31,43300.0,80.39,80.44,80.0,80.31,43300.0
2007-07-17 11:30:00,80.31,80.36,80.1,80.33,28600.0,80.31,80.36,80.1,80.33,28600.0
2007-07-17 12:00:00,80.32,80.54,80.26,80.5,24300.0,80.32,80.54,80.26,80.5,24300.0
2007-07-17 12:30:00,80.49,80.5,80.39,80.4,22400.0,80.49,80.5,80.39,80.4,22400.0
2007-07-17 13:00:00,80.41,80.64,80.4,80.62,16900.0,80.41,80.64,80.4,80.62,16900.0
2007-07-17 13:30:00,80.62,80.86,80.55,80.58,28400.0,80.62,80.86,80.55,80.58,28400.0
2007-07-17 14:00:00,80.57,80.78,80.45,80.73,21400.0,80.57,80.78,80.45,80.73,21400.0
2007-07-17 14:30:00,80.72,80.97,80.66,80.72,24100.0,80.72,80.97,80.66,80.72,24100.0
2007-07-17 15:00:00,80.73,80.8,80.43,80.56,69100.0,80.73,80.8,80.43,80.56,69100.0
2007-07-17 15:30:00,80.55,80.72,80.39,80.56,50800.0,80.55,80.72,80.39,80.56,50800.0
2007-07-18 09:30:00,80.25,80.71,80.25,80.49,90400.0,80.25,80.71,80.25,80.49,90400.0
2007-07-18 10:00:00,80.57,80.64,80.45,80.54,51500.0,80.57,80.64,80.45,80.54,51500.0
2007-07-18 10:30:00,80.54,80.58,80.32,80.35,101900.0,80.54,80.58,80.32,80.35,101900.0
2007-07-18 11:00:00,80.35,80.56,80.34,80.52,105900.0,80.35,80.56,80.34,80.52,105900.0
2007-07-18 11:30:00,80.5,80.55,80.16,80.33,68000.0,80.5,80.55,80.16,80.33,68000.0
2007-07-18 12:00:00,80.37,80.4,80.24,80.3,46300.0,80.37,80.4,80.24,80.3,46300.0
2007-07-18 12:30:00,80.32,80.45,80.22,80.4,35700.0,80.32,80.45,80.22,80.4,35700.0
2007-07-18 13:00:00,80.44,80.44,79.74,79.75,42900.0,80.44,80.44,79.74,79.75,42900.0
2007-07-18 13:30:00,79.75,80.38,79.75,80.0,42000.0,79.75,80.38,79.75,80.0,42000.0
2007-07-18 14:00:00,80.0,80.08,79.75,79.9,20700.0,80.0,80.08,79.75,79.9,20700.0
2007-07-18 14:30:00,79.95,80.32,79.88,80.14,40000.0,79.95,80.32,79.88,80.14,40000.0
2007-07-18 15:00:00,80.16,80.16,79.66,79.83,61100.0,80.16,80.16,79.66,79.83,61100.0
2007-07-18 15:30:00,79.82,80.37,79.71,80.3,91600.0,79.82,80.37,79.71,80.3,91600.0
2007-07-19 09:30:00,80.62,80.85,80.4,80.5,34900.0,80.62,80.85,80.4,80.5,34900.0
2007-07-19 10:00:00,80.57,80.66,80.5,80.55,46100.0,80.57,80.66,80.5,80.55,46100.0
2007-07-19 10:30:00,80.55,80.55,80.18,80.34,61000.0,80.55,80.55,80.18,80.34,61000.0
2007-07-19 11:00:00,80.36,80.54,80.32,80.33,20900.0,80.36,80.54,80.32,80.33,20900.0
2007-07-19 11:30:00,80.38,80.5,80.26,80.3,22000.0,80.38,80.5,80.26,80.3,22000.0
2007-07-19 12:00:00,80.25,80.41,80.25,80.26,19900.0,80.25,80.41,80.25,80.26,19900.0
2007-07-19 12:30:00,80.25,80.55,80.25,80.5,23300.0,80.25,80.55,80.25,80.5,23300.0
2007-07-19 13:00:00,80.5,80.68,80.5,80.52,18600.0,80.5,80.68,80.5,80.52,18600.0
2007-07-19 13:30:00,80.56,80.85,80.56,80.7,9000.0,80.56,80.85,80.56,80.7,9000.0
2007-07-19 14:00:00,80.74,80.8,80.62,80.7,26800.0,80.74,80.8,80.62,80.7,26800.0
2007-07-19 14:30:00,80.7,80.8,80.65,80.77,7700.0,80.7,80.8,80.65,80.77,7700.0
2007-07-19 15:00:00,80.78,80.85,80.74,80.77,20100.0,80.78,80.85,80.74,80.77,20100.0
2007-07-19 15:30:00,80.78,80.92,80.75,80.78,34900.0,80.78,80.92,80.75,80.78,34900.0
2007-07-20 09:30:00,80.61,81.4,80.5,80.99,84300.0,80.61,81.4,80.5,80.99,84300.0
2007-07-20 10:00:00,81.03,81.21,81.0,81.16,23200.0,81.03,81.21,81.0,81.16,23200.0
2007-07-20 10:30:00,81.2,81.66,81.1,81.57,36600.0,81.2,81.66,81.1,81.57,36600.0
2007-07-20 11:00:00,81.5,81.55,81.04,81.06,49400.0,81.5,81.55,81.04,81.06,49400.0
2007-07-20 11:30:00,81.11,81.32,80.96,80.98,17000.0,81.11,81.32,80.96,80.98,17000.0
2007-07-20 12:00:00,80.99,81.6,80.95,81.6,23900.0,80.99,81.6,80.95,81.6,23900.0
2007-07-20 12:30:00,81.6,81.62,81.15,81.15,17600.0,81.6,81.62,81.15,81.15,17600.0
2007-07-20 13:00:00,81.16,81.41,81.15,81.25,21900.0,81.16,81.41,81.15,81.25,21900.0
2007-07-20 13:30:00,81.25,81.29,80.8,81.0,28000.0,81.25,81.29,80.8,81.0,28000.0
2007-07-20 14:00:00,81.02,81.5,81.0,81.15,41400.0,81.02,81.5,81.0,81.15,41400.0
2007-07-20 14:30:00,81.15,81.33,81.15,81.31,20300.0,81.15,81.33,81.15,81.31,20300.0
2007-07-20 15:00:00,81.34,81.35,81.14,81.2,51600.0,81.34,81.35,81.14,81.2,51600.0
2007-07-20 15:30:00,81.23,81.31,80.97,81.09,117000.0,81.23,81.31,80.97,81.09,117000.0
2007-07-23 09:30:00,81.23,81.7,80.46,81.63,11700.0,81.23,81.7,80.46,81.63,11700.0
2007-07-23 10:00:00,81.65,81.77,81.01,81.23,29600.0,81.65,81.77,81.01,81.23,29600.0
2007-07-23 10:30:00,81.18,81.37,81.08,81.35,28100.0,81.18,81.37,81.08,81.35,28100.0
2007-07-23 11:00:00,81.35,81.44,81.06,81.3,233500.0,81.35,81.44,81.06,81.3,233500.0
2007-07-23 11:30:00,81.34,81.65,81.34,81.54,10100.0,81.34,81.65,81.34,81.54,10100.0
2007-07-23 12:00:00,81.55,81.6,81.53,81.56,9300.0,81.55,81.6,81.53,81.56,9300.0
2007-07-23 12:30:00,81.56,81.75,81.5,81.66,10300.0,81.56,81.75,81.5,81.66,10300.0
2007-07-23 13:00:00,81.66,81.83,81.5,81.71,15300.0,81.66,81.83,81.5,81.71,15300.0
2007-07-23 13:30:00,81.69,81.8,81.68,81.78,23400.0,81.69,81.8,81.68,81.78,23400.0
2007-07-23 14:00:00,81.78,81.83,81.75,81.8,64500.0,81.78,81.83,81.75,81.8,64500.0
2007-07-23 14:30:00,81.8,82.07,81.8,81.95,55700.0,81.8,82.07,81.8,81.95,55700.0
2007-07-23 15:00:00,81.98,82.02,81.8,81.93,41300.0,81.98,82.02,81.8,81.93,41300.0
2007-07-23 15:30:00,81.93,82.35,81.87,82.06,150500.0,81.93,82.35,81.87,82.06,150500.0
2007-07-24 09:30:00,82.17,82.34,81.42,82.13,64500.0,82.17,82.34,81.42,82.13,64500.0
2007-07-24 10:00:00,82.13,82.34,81.9,82.32,48600.0,82.13,82.34,81.9,82.32,48600.0
2007-07-24 10:30:00,82.35,82.82,82.23,82.7,43200.0,82.35,82.82,82.23,82.7,43200.0
2007-07-24 11:00:00,82.68,82.74,82.34,82.74,74200.0,82.68,82.74,82.34,82.74,74200.0
2007-07-24 11:30:00,82.7,83.4,82.66,83.15,60200.0,82.7,83.4,82.66,83.15,60200.0
2007-07-24 12:00:00,83.16,83.17,82.62,82.99,55900.0,83.16,83.17,82.62,82.99,55900.0
2007-07-24 12:30:00,82.99,83.19,82.87,82.92,21300.0,82.99,83.19,82.87,82.92,21300.0
2007-07-24 13:00:00,82.96,83.0,82.71,82.71,39800.0,82.96,83.0,82.71,82.71,39800.0
2007-07-24 13:30:00,82.72,82.92,82.19,82.27,41600.0,82.72,82.92,82.19,82.27,41600.0
2007-07-24 14:00:00,82.31,82.35,81.95,82.06,32800.0,82.31,82.35,81.95,82.06,32800.0
2007-07-24 14:30:00,82.09,82.1,81.71,82.03,129500.0,82.09,82.1,81.71,82.03,129500.0
2007-07-24 15:00:00,82.01,82.05,81.69,81.79,85500.0,82.01,82.05,81.69,81.79,85500.0
2007-07-24 15:30:00,81.79,82.07,81.56,81.9,104100.0,81.79,82.07,81.56,81.9,104100.0
2007-07-25 09:30:00,82.58,83.1,81.93,82.35,83200.0,82.58,83.1,81.93,82.35,83200.0
2007-07-25 10:00:00,82.32,82.54,81.89,81.9,57500.0,82.32,82.54,81.89,81.9,57500.0
2007-07-25 10:30:00,82.01,82.01,81.58,81.81,66300.0,82.01,82.01,81.58,81.81,66300.0
2007-07-25 11:00:00,81.67,81.99,81.65,81.92,57800.0,81.67,81.99,81.65,81.92,57800.0
2007-07-25 11:30:00,81.93,82.15,81.65,81.73,38900.0,81.93,82.15,81.65,81.73,38900.0
2007-07-25 12:00:00,81.73,81.87,81.6,81.66,20200.0,81.73,81.87,81.6,81.66,20200.0
2007-07-25 12:30:00,81.71,81.8,81.47,81.51,50800.0,81.71,81.8,81.47,81.51,50800.0
2007-07-25 13:00:00,81.62,81.68,81.33,81.4,26700.0,81.62,81.68,81.33,81.4,26700.0
2007-07-25 13:30:00,81.4,81.48,80.91,81.11,42900.0,81.4,81.48,80.91,81.11,42900.0
2007-07-25 14:00:00,81.22,81.45,80.78,81.43,55600.0,81.22,81.45,80.78,81.43,55600.0
2007-07-25 14:30:00,81.39,81.44,81.11,81.2,22900.0,81.39,81.44,81.11,81.2,22900.0
2007-07-25 15:00:00,81.28,81.93,81.28,81.59,49000.0,81.28,81.93,81.28,81.59,49000.0
2007-07-25 15:30:00,81.59,81.8,81.28,81.48,65600.0,81.59,81.8,81.28,81.48,65600.0
2007-07-26 09:30:00,81.03,81.78,80.78,81.26,52400.0,81.03,81.78,80.78,81.26,52400.0
2007-07-26 10:00:00,81.26,81.44,80.83,81.26,75200.0,81.26,81.44,80.83,81.26,75200.0
2007-07-26 10:30:00,81.26,81.42,80.65,81.08,92700.0,81.26,81.42,80.65,81.08,92700.0
2007-07-26 11:00:00,81.1,81.13,80.72,81.07,84300.0,81.1,81.13,80.72,81.07,84300.0
2007-07-26 11:30:00,81.06,81.29,80.5,80.73,103500.0,81.06,81.29,80.5,80.73,103500.0
2007-07-26 12:00:00,80.7,81.23,80.57,80.89,55600.0,80.7,81.23,80.57,80.89,55600.0
2007-07-26 12:30:00,80.83,80.95,79.39,80.25,58800.0,80.83,80.95,79.39,80.25,58800.0
2007-07-26 13:00:00,80.3,80.55,79.6,79.6,37100.0,80.3,80.55,79.6,79.6,37100.0
2007-07-26 13:30:00,79.6,79.8,78.6,78.66,48100.0,79.6,79.8,78.6,78.66,48100.0
2007-07-26 14:00:00,78.61,79.1,78.53,79.05,120200.0,78.61,79.1,78.53,79.05,120200.0
2007-07-26 14:30:00,79.08,79.42,78.53,78.91,50100.0,79.08,79.42,78.53,78.91,50100.0
2007-07-26 15:00:00,78.99,79.66,78.82,79.3,82100.0,78.99,79.66,78.82,79.3,82100.0
2007-07-26 15:30:00,79.26,80.07,79.25,79.88,78400.0,79.26,80.07,79.25,79.88,78400.0
2007-07-27 09:30:00,79.62,80.19,79.62,80.1,65300.0,79.62,80.19,79.62,80.1,65300.0
2007-07-27 10:00:00,80.08,81.58,79.97,81.2,96600.0,80.08,81.58,79.97,81.2,96600.0
2007-07-27 10:30:00,81.23,81.71,81.23,81.39,108900.0,81.23,81.71,81.23,81.39,108900.0
2007-07-27 11:00:00,81.43,81.51,80.85,81.01,102000.0,81.43,81.51,80.85,81.01,102000.0
2007-07-27 11:30:00,81.03,81.16,80.95,81.0,94000.0,81.03,81.16,80.95,81.0,94000.0
2007-07-27 12:00:00,81.03,81.17,80.8,81.15,68300.0,81.03,81.17,80.8,81.15,68300.0
2007-07-27 12:30:00,81.15,81.44,80.75,81.02,48900.0,81.15,81.44,80.75,81.02,48900.0
2007-07-27 13:00:00,81.0,81.51,80.83,81.1,40000.0,81.0,81.51,80.83,81.1,40000.0
2007-07-27 13:30:00,81.03,81.4,80.84,81.28,37500.0,81.03,81.4,80.84,81.28,37500.0
2007-07-27 14:00:00,81.26,81.49,81.01,81.08,50300.0,81.26,81.49,81.01,81.08,50300.0
2007-07-27 14:30:00,81.11,82.02,81.08,81.8,55500.0,81.11,82.02,81.08,81.8,55500.0
2007-07-27 15:00:00,81.79,82.24,81.58,82.17,64400.0,81.79,82.24,81.58,82.17,64400.0
2007-07-27 15:30:00,82.1,82.31,81.57,81.57,121900.0,82.1,82.31,81.57,81.57,121900.0
2007-07-30 09:30:00,82.17,82.29,81.55,82.0,47100.0,82.17,82.29,81.55,82.0,47100.0
2007-07-30 10:00:00,82.07,82.1,81.8,82.05,51300.0,82.07,82.1,81.8,82.05,51300.0
2007-07-30 10:30:00,81.93,81.93,81.29,81.72,46800.0,81.93,81.93,81.29,81.72,46800.0
2007-07-30 11:00:00,81.69,81.85,81.43,81.56,54600.0,81.69,81.85,81.43,81.56,54600.0
2007-07-30 11:30:00,81.62,81.62,81.25,81.4,44900.0,81.62,81.62,81.25,81.4,44900.0
2007-07-30 12:00:00,81.4,81.48,81.26,81.39,27300.0,81.4,81.48,81.26,81.39,27300.0
2007-07-30 12:30:00,81.4,81.48,81.28,81.34,85200.0,81.4,81.48,81.28,81.34,85200.0
2007-07-30 13:00:00,81.35,81.45,81.19,81.25,73000.0,81.35,81.45,81.19,81.25,73000.0
2007-07-30 13:30:00,81.25,81.55,81.11,81.48,75500.0,81.25,81.55,81.11,81.48,75500.0
2007-07-30 14:00:00,81.46,81.46,81.17,81.3,246400.0,81.46,81.46,81.17,81.3,246400.0
2007-07-30 14:30:00,81.3,81.45,81.19,81.36,70900.0,81.3,81.45,81.19,81.36,70900.0
2007-07-30 15:00:00,81.38,81.54,81.33,81.36,128400.0,81.38,81.54,81.33,81.36,128400.0
2007-07-30 15:30:00,81.35,81.44,81.18,81.22,133400.0,81.35,81.44,81.18,81.22,133400.0
2007-07-31 09:30:00,81.45,81.5,80.84,81.4,35500.0,81.45,81.5,80.84,81.4,35500.0
2007-07-31 10:00:00,81.38,81.4,81.17,81.34,61000.0,81.38,81.4,81.17,81.34,61000.0
2007-07-31 10:30:00,81.34,81.35,80.8,80.9,80500.0,81.34,81.35,80.8,80.9,80500.0
2007-07-31 11:00:00,80.9,81.13,80.9,81.05,92000.0,80.9,81.13,80.9,81.05,92000.0
2007-07-31 11:30:00,81.06,81.15,80.99,81.12,43800.0,81.06,81.15,80.99,81.12,43800.0
2007-07-31 12:00:00,81.11,81.15,80.76,80.89,79600.0,81.11,81.15,80.76,80.89,79600.0
2007-07-31 12:30:00,80.88,80.88,80.7,80.72,31200.0,80.88,80.88,80.7,80.72,31200.0
2007-07-31 13:00:00,80.75,80.81,80.38,80.75,39600.0,80.75,80.81,80.38,80.75,39600.0
2007-07-31 13:30:00,80.71,80.86,80.33,80.7,37200.0,80.71,80.86,80.33,80.7,37200.0
2007-07-31 14:00:00,80.69,80.77,80.18,80.49,43000.0,80.69,80.77,80.18,80.49,43000.0
2007-07-31 14:30:00,80.5,80.5,79.73,79.92,42500.0,80.5,80.5,79.73,79.92,42500.0
2007-07-31 15:00:00,79.95,80.7,79.95,80.26,66000.0,79.95,80.7,79.95,80.26,66000.0
2007-07-31 15:30:00,80.27,80.39,79.43,79.44,117500.0,80.27,80.39,79.43,79.44,117500.0
2007-08-01 09:30:00,79.07,82.33,76.8,77.42,139700.0,79.07,82.33,76.8,77.42,139700.0
2007-08-01 10:00:00,77.44,77.85,77.2,77.71,120800.0,77.44,77.85,77.2,77.71,120800.0
2007-08-01 10:30:00,77.7,78.78,77.7,78.62,64700.0,77.7,78.78,77.7,78.62,64700.0
2007-08-01 11:00:00,78.62,78.91,78.08,78.35,58600.0,78.62,78.91,78.08,78.35,58600.0
2007-08-01 11:30:00,78.4,79.25,78.29,79.17,46500.0,78.4,79.25,78.29,79.17,46500.0
2007-08-01 12:00:00,79.12,79.78,78.88,79.78,90300.0,79.12,79.78,78.88,79.78,90300.0
2007-08-01 12:30:00,79.77,80.15,79.69,80.0,57800.0,79.77,80.15,79.69,80.0,57800.0
2007-08-01 13:00:00,80.0,80.11,79.54,79.91,30400.0,80.0,80.11,79.54,79.91,30400.0
2007-08-01 13:30:00,79.9,80.11,79.23,79.34,36200.0,79.9,80.11,79.23,79.34,36200.0
2007-08-01 14:00:00,79.34,79.34,78.47,78.51,75100.0,79.34,79.34,78.47,78.51,75100.0
2007-08-01 14:30:00,78.51,78.67,77.56,77.79,110000.0,78.51,78.67,77.56,77.79,110000.0
2007-08-01 15:00:00,77.74,77.85,76.85,77.63,147500.0,77.74,77.85,76.85,77.63,147500.0
2007-08-01 15:30:00,77.54,78.3,77.35,78.15,146500.0,77.54,78.3,77.35,78.15,146500.0
2007-08-02 09:30:00,79.49,82.66,79.49,80.01,158500.0,79.49,82.66,79.49,80.01,158500.0
2007-08-02 10:00:00,80.01,80.4,79.78,80.15,171100.0,80.01,80.4,79.78,80.15,171100.0
2007-08-02 10:30:00,80.17,80.96,80.15,80.23,157200.0,80.17,80.96,80.15,80.23,157200.0
2007-08-02 11:00:00,80.23,80.94,80.06,80.81,107900.0,80.23,80.94,80.06,80.81,107900.0
2007-08-02 11:30:00,80.85,81.54,80.71,81.54,93600.0,80.85,81.54,80.71,81.54,93600.0
2007-08-02 12:00:00,81.55,81.56,80.99,80.99,64000.0,81.55,81.56,80.99,80.99,64000.0
2007-08-02 12:30:00,81.0,81.33,81.0,81.21,58600.0,81.0,81.33,81.0,81.21,58600.0
2007-08-02 13:00:00,81.25,81.3,80.77,81.04,105700.0,81.25,81.3,80.77,81.04,105700.0
2007-08-02 13:30:00,81.15,81.2,80.9,80.96,55600.0,81.15,81.2,80.9,80.96,55600.0
2007-08-02 14:00:00,80.97,81.22,80.81,81.0,59000.0,80.97,81.22,80.81,81.0,59000.0
2007-08-02 14:30:00,81.03,81.19,80.86,81.02,132000.0,81.03,81.19,80.86,81.02,132000.0
2007-08-02 15:00:00,81.0,81.13,80.92,81.12,112400.0,81.0,81.13,80.92,81.12,112400.0
2007-08-02 15:30:00,81.09,81.36,80.89,80.91,365900.0,81.09,81.36,80.89,80.91,365900.0
2007-08-03 09:30:00,81.13,82.34,81.01,81.31,58300.0,81.13,82.34,81.01,81.31,58300.0
2007-08-03 10:00:00,81.35,81.93,81.08,81.92,111300.0,81.35,81.93,81.08,81.92,111300.0
2007-08-03 10:30:00,81.95,82.08,81.63,81.87,69600.0,81.95,82.08,81.63,81.87,69600.0
2007-08-03 11:00:00,81.87,82.03,81.66,81.9,62800.0,81.87,82.03,81.66,81.9,62800.0
2007-08-03 11:30:00,81.91,81.96,81.67,81.81,52800.0,81.91,81.96,81.67,81.81,52800.0
2007-08-03 12:00:00,81.8,82.0,81.73,81.9,70100.0,81.8,82.0,81.73,81.9,70100.0
2007-08-03 12:30:00,81.95,82.5,81.94,82.35,47600.0,81.95,82.5,81.94,82.35,47600.0
2007-08-03 13:00:00,82.39,82.69,82.33,82.51,37800.0,82.39,82.69,82.33,82.51,37800.0
2007-08-03 13:30:00,82.43,82.6,82.42,82.58,54000.0,82.43,82.6,82.42,82.58,54000.0
2007-08-03 14:00:00,82.58,82.65,82.31,82.37,67900.0,82.58,82.65,82.31,82.37,67900.0
2007-08-03 14:30:00,82.36,82.6,82.2,82.5,67700.0,82.36,82.6,82.2,82.5,67700.0
2007-08-03 15:00:00,82.5,82.69,82.39,82.41,66400.0,82.5,82.69,82.39,82.41,66400.0
2007-08-03 15:30:00,82.26,83.38,82.2,82.6,166200.0,82.26,83.38,82.2,82.6,166200.0
2007-08-06 09:30:00,83.1,83.24,81.91,83.24,50700.0,83.1,83.24,81.91,83.24,50700.0
2007-08-06 10:00:00,83.23,83.29,82.26,82.32,40600.0,83.23,83.29,82.26,82.32,40600.0
2007-08-06 10:30:00,82.31,82.47,81.81,82.24,84800.0,82.31,82.47,81.81,82.24,84800.0
2007-08-06 11:00:00,82.26,82.44,81.25,81.32,95200.0,82.26,82.44,81.25,81.32,95200.0
2007-08-06 11:30:00,81.27,81.98,81.27,81.78,54400.0,81.27,81.98,81.27,81.78,54400.0
2007-08-06 12:00:00,81.77,82.29,81.61,82.0,78500.0,81.77,82.29,81.61,82.0,78500.0
2007-08-06 12:30:00,82.12,82.29,81.92,82.08,68100.0,82.12,82.29,81.92,82.08,68100.0
2007-08-06 13:00:00,82.05,82.53,81.93,82.52,62400.0,82.05,82.53,81.93,82.52,62400.0
2007-08-06 13:30:00,82.52,82.84,82.47,82.47,87300.0,82.52,82.84,82.47,82.47,87300.0
2007-08-06 14:00:00,82.56,82.99,82.47,82.83,34900.0,82.56,82.99,82.47,82.83,34900.0
2007-08-06 14:30:00,82.9,83.64,82.86,83.41,120800.0,82.9,83.64,82.86,83.41,120800.0
2007-08-06 15:00:00,83.46,83.95,83.4,83.95,54200.0,83.46,83.95,83.4,83.95,54200.0
2007-08-06 15:30:00,83.96,84.13,83.62,83.98,112500.0,83.96,84.13,83.62,83.98,112500.0
2007-08-07 09:30:00,80.77,82.14,80.46,82.11,118400.0,80.77,82.14,80.46,82.11,118400.0
2007-08-07 10:00:00,82.01,82.31,81.94,82.25,139200.0,82.01,82.31,81.94,82.25,139200.0
2007-08-07 10:30:00,82.24,82.27,81.86,82.18,60700.0,82.24,82.27,81.86,82.18,60700.0
2007-08-07 11:00:00,82.2,82.51,82.02,82.12,65500.0,82.2,82.51,82.02,82.12,65500.0
2007-08-07 11:30:00,82.14,82.71,81.89,82.62,76300.0,82.14,82.71,81.89,82.62,76300.0
2007-08-07 12:00:00,82.68,83.18,82.45,82.98,82500.0,82.68,83.18,82.45,82.98,82500.0
2007-08-07 12:30:00,83.0,83.0,82.34,82.34,40800.0,83.0,83.0,82.34,82.34,40800.0
2007-08-07 13:00:00,82.41,82.81,82.35,82.55,31800.0,82.41,82.81,82.35,82.55,31800.0
2007-08-07 13:30:00,82.6,82.71,82.17,82.25,43100.0,82.6,82.71,82.17,82.25,43100.0
2007-08-07 14:00:00,82.26,83.22,82.23,82.77,122400.0,82.26,83.22,82.23,82.77,122400.0
2007-08-07 14:30:00,82.69,83.36,82.38,83.29,112200.0,82.69,83.36,82.38,83.29,112200.0
2007-08-07 15:00:00,83.32,83.66,82.9,83.66,99700.0,83.32,83.66,82.9,83.66,99700.0
2007-08-07 15:30:00,83.66,84.19,83.66,83.84,79000.0,83.66,84.19,83.66,83.84,79000.0
2007-08-08 09:30:00,84.62,86.0,84.5,85.5,129300.0,84.62,86.0,84.5,85.5,129300.0
2007-08-08 10:00:00,85.5,85.8,85.37,85.8,84400.0,85.5,85.8,85.37,85.8,84400.0
2007-08-08 10:30:00,85.85,87.1,85.85,86.94,116800.0,85.85,87.1,85.85,86.94,116800.0
2007-08-08 11:00:00,86.94,86.94,86.08,86.48,80000.0,86.94,86.94,86.08,86.48,80000.0
2007-08-08 11:30:00,86.47,87.3,86.47,87.3,61600.0,86.47,87.3,86.47,87.3,61600.0
2007-08-08 12:00:00,87.32,88.16,87.32,87.96,91300.0,87.32,88.16,87.32,87.96,91300.0
2007-08-08 12:30:00,88.0,88.32,87.95,88.18,87200.0,88.0,88.32,87.95,88.18,87200.0
2007-08-08 13:00:00,88.2,90.16,88.2,89.97,108900.0,88.2,90.16,88.2,89.97,108900.0
2007-08-08 13:30:00,89.98,90.26,89.75,89.83,135900.0,89.98,90.26,89.75,89.83,135900.0
2007-08-08 14:00:00,89.82,89.88,89.44,89.7,74300.0,89.82,89.88,89.44,89.7,74300.0
2007-08-08 14:30:00,89.72,89.83,88.89,88.89,124100.0,89.72,89.83,88.89,88.89,124100.0
2007-08-08 15:00:00,88.93,89.04,88.01,88.15,127300.0,88.93,89.04,88.01,88.15,127300.0
2007-08-08 15:30:00,88.14,89.64,87.91,89.17,141600.0,88.14,89.64,87.91,89.17,141600.0
2007-08-09 09:30:00,86.11,88.25,83.09,87.99,196600.0,86.11,88.25,83.09,87.99,196600.0
2007-08-09 10:00:00,88.16,91.21,88.07,91.21,133700.0,88.16,91.21,88.07,91.21,133700.0
2007-08-09 10:30:00,91.26,92.5,91.17,91.99,101200.0,91.26,92.5,91.17,91.99,101200.0
2007-08-09 11:00:00,91.99,92.13,91.51,91.99,104100.0,91.99,92.13,91.51,91.99,104100.0
2007-08-09 11:30:00,91.92,92.24,91.49,92.24,166800.0,91.92,92.24,91.49,92.24,166800.0
2007-08-09 12:00:00,92.27,94.05,92.27,93.63,145300.0,92.27,94.05,92.27,93.63,145300.0
2007-08-09 12:30:00,93.65,94.68,93.44,94.68,113000.0,93.65,94.68,93.44,94.68,113000.0
2007-08-09 13:00:00,94.65,95.65,93.18,93.9,150400.0,94.65,95.65,93.18,93.9,150400.0
2007-08-09 13:30:00,93.91,94.84,93.4,93.4,130400.0,93.91,94.84,93.4,93.4,130400.0
2007-08-09 14:00:00,93.43,93.6,92.55,93.3,129000.0,93.43,93.6,92.55,93.3,129000.0
2007-08-09 14:30:00,93.28,93.51,93.16,93.27,115500.0,93.28,93.51,93.16,93.27,115500.0
2007-08-09 15:00:00,93.3,93.62,90.65,93.04,122400.0,93.3,93.62,90.65,93.04,122400.0
2007-08-09 15:30:00,93.05,93.15,91.56,91.91,182600.0,93.05,93.15,91.56,91.91,182600.0
2007-08-10 09:30:00,89.86,90.34,85.54,89.9,187200.0,89.86,90.34,85.54,89.9,187200.0
2007-08-10 10:00:00,89.99,90.0,88.23,88.35,133300.0,89.99,90.0,88.23,88.35,133300.0
2007-08-10 10:30:00,88.47,88.66,87.61,87.69,92200.0,88.47,88.66,87.61,87.69,92200.0
2007-08-10 11:00:00,87.69,88.21,87.6,88.01,127800.0,87.69,88.21,87.6,88.01,127800.0
2007-08-10 11:30:00,88.01,88.34,87.87,88.34,53200.0,88.01,88.34,87.87,88.34,53200.0
2007-08-10 12:00:00,88.34,88.91,87.0,87.02,98600.0,88.34,88.91,87.0,87.02,98600.0
2007-08-10 12:30:00,87.03,87.36,85.56,85.81,84400.0,87.03,87.36,85.56,85.81,84400.0
2007-08-10 13:00:00,85.88,86.05,84.29,84.54,110800.0,85.88,86.05,84.29,84.54,110800.0
2007-08-10 13:30:00,84.63,85.33,84.36,84.65,68100.0,84.63,85.33,84.36,84.65,68100.0
2007-08-10 14:00:00,84.78,85.28,84.59,85.24,64400.0,84.78,85.28,84.59,85.24,64400.0
2007-08-10 14:30:00,85.24,85.57,85.0,85.38,212700.0,85.24,85.57,85.0,85.38,212700.0
2007-08-10 15:00:00,85.32,85.5,84.56,85.28,72200.0,85.32,85.5,84.56,85.28,72200.0
2007-08-10 15:30:00,85.29,86.22,84.74,85.25,133300.0,85.29,86.22,84.74,85.25,133300.0
2007-08-13 09:30:00,86.5,88.0,86.41,86.45,79700.0,86.5,88.0,86.41,86.45,79700.0
2007-08-13 10:00:00,86.47,87.33,85.1,85.1,83600.0,86.47,87.33,85.1,85.1,83600.0
2007-08-13 10:30:00,85.14,85.15,83.55,83.68,88700.0,85.14,85.15,83.55,83.68,88700.0
2007-08-13 11:00:00,83.68,84.59,83.5,84.27,43000.0,83.68,84.59,83.5,84.27,43000.0
2007-08-13 11:30:00,84.26,84.58,83.43,83.5,49100.0,84.26,84.58,83.43,83.5,49100.0
2007-08-13 12:00:00,83.47,83.57,83.05,83.07,33200.0,83.47,83.57,83.05,83.07,33200.0
2007-08-13 12:30:00,83.06,83.48,83.0,83.47,35400.0,83.06,83.48,83.0,83.47,35400.0
2007-08-13 13:00:00,83.48,83.54,82.99,83.16,41300.0,83.48,83.54,82.99,83.16,41300.0
2007-08-13 13:30:00,83.14,84.24,83.07,84.07,25500.0,83.14,84.24,83.07,84.07,25500.0
2007-08-13 14:00:00,84.11,84.5,83.86,84.43,44500.0,84.11,84.5,83.86,84.43,44500.0
2007-08-13 14:30:00,84.35,84.6,84.33,84.45,37400.0,84.35,84.6,84.33,84.45,37400.0
2007-08-13 15:00:00,84.45,84.57,84.06,84.31,47000.0,84.45,84.57,84.06,84.31,47000.0
2007-08-13 15:30:00,84.33,84.57,84.29,84.36,51200.0,84.33,84.57,84.29,84.36,51200.0
2007-08-14 09:30:00,84.95,84.95,83.02,83.02,51700.0,84.95,84.95,83.02,83.02,51700.0
2007-08-14 10:00:00,83.09,83.09,81.63,81.87,60700.0,83.09,83.09,81.63,81.87,60700.0
2007-08-14 10:30:00,81.84,82.12,81.67,81.8,52400.0,81.84,82.12,81.67,81.8,52400.0
2007-08-14 11:00:00,81.75,81.84,81.13,81.81,40400.0,81.75,81.84,81.13,81.81,40400.0
2007-08-14 11:30:00,81.81,82.18,81.26,82.18,95200.0,81.81,82.18,81.26,82.18,95200.0
2007-08-14 12:00:00,82.08,82.08,81.55,81.74,22400.0,82.08,82.08,81.55,81.74,22400.0
2007-08-14 12:30:00,81.74,82.05,81.71,81.98,58000.0,81.74,82.05,81.71,81.98,58000.0
2007-08-14 13:00:00,81.98,82.03,81.46,81.81,16900.0,81.98,82.03,81.46,81.81,16900.0
2007-08-14 13:30:00,81.76,82.26,81.6,81.77,18900.0,81.76,82.26,81.6,81.77,18900.0
2007-08-14 14:00:00,81.74,82.02,81.61,82.0,31500.0,81.74,82.02,81.61,82.0,31500.0
2007-08-14 14:30:00,81.98,81.98,81.58,81.75,19300.0,81.98,81.98,81.58,81.75,19300.0
2007-08-14 15:00:00,81.75,82.62,81.43,82.54,64400.0,81.75,82.62,81.43,82.54,64400.0
2007-08-14 15:30:00,82.62,82.62,82.12,82.19,73300.0,82.62,82.62,82.12,82.19,73300.0
2007-08-15 09:30:00,82.13,82.2,80.65,81.59,43000.0,82.13,82.2,80.65,81.59,43000.0
2007-08-15 10:00:00,81.69,81.91,81.38,81.86,75100.0,81.69,81.91,81.38,81.86,75100.0
2007-08-15 10:30:00,81.83,82.07,81.79,81.91,54900.0,81.83,82.07,81.79,81.91,54900.0
2007-08-15 11:00:00,81.94,82.31,81.79,81.94,41600.0,81.94,82.31,81.79,81.94,41600.0
2007-08-15 11:30:00,81.94,82.01,81.64,81.65,44300.0,81.94,82.01,81.64,81.65,44300.0
2007-08-15 12:00:00,81.69,81.83,81.44,81.44,33700.0,81.69,81.83,81.44,81.44,33700.0
2007-08-15 12:30:00,81.44,81.82,81.44,81.55,22600.0,81.44,81.82,81.44,81.55,22600.0
2007-08-15 13:00:00,81.58,81.83,81.55,81.78,14300.0,81.58,81.83,81.55,81.78,14300.0
2007-08-15 13:30:00,81.83,82.0,81.68,81.79,63200.0,81.83,82.0,81.68,81.79,63200.0
2007-08-15 14:00:00,81.77,82.0,81.55,81.71,55300.0,81.77,82.0,81.55,81.71,55300.0
2007-08-15 14:30:00,81.84,81.87,81.45,81.72,51700.0,81.84,81.87,81.45,81.72,51700.0
2007-08-15 15:00:00,81.73,82.08,81.49,81.53,86700.0,81.73,82.08,81.49,81.53,86700.0
2007-08-15 15:30:00,81.54,81.64,80.44,80.69,96100.0,81.54,81.64,80.44,80.69,96100.0
2007-08-16 09:30:00,79.7,79.98,77.83,77.83,123600.0,79.7,79.98,77.83,77.83,123600.0
2007-08-16 10:00:00,77.82,78.0,75.5,75.63,138100.0,77.82,78.0,75.5,75.63,138100.0
2007-08-16 10:30:00,75.64,77.47,75.5,76.75,82800.0,75.64,77.47,75.5,76.75,82800.0
2007-08-16 11:00:00,76.76,76.81,70.65,76.35,109100.0,76.76,76.81,70.65,76.35,109100.0
2007-08-16 11:30:00,76.35,76.35,74.75,74.87,132800.0,76.35,76.35,74.75,74.87,132800.0
2007-08-16 12:00:00,74.85,74.94,74.55,74.69,169200.0,74.85,74.94,74.55,74.69,169200.0
2007-08-16 12:30:00,74.67,74.85,74.14,74.25,101000.0,74.67,74.85,74.14,74.25,101000.0
2007-08-16 13:00:00,74.25,74.91,73.55,74.86,135200.0,74.25,74.91,73.55,74.86,135200.0
2007-08-16 13:30:00,74.85,77.21,74.48,75.73,128600.0,74.85,77.21,74.48,75.73,128600.0
2007-08-16 14:00:00,75.67,76.5,75.34,76.0,59500.0,75.67,76.5,75.34,76.0,59500.0
2007-08-16 14:30:00,75.74,76.14,75.59,75.76,75200.0,75.74,76.14,75.59,75.76,75200.0
2007-08-16 15:00:00,75.75,75.75,74.03,74.58,81100.0,75.75,75.75,74.03,74.58,81100.0
2007-08-16 15:30:00,74.61,78.11,74.33,77.92,190000.0,74.61,78.11,74.33,77.92,190000.0
2007-08-17 09:30:00,80.6,84.0,80.0,80.45,236500.0,80.6,84.0,80.0,80.45,236500.0
2007-08-17 10:00:00,80.45,80.65,79.75,79.96,61400.0,80.45,80.65,79.75,79.96,61400.0
2007-08-17 10:30:00,79.96,80.57,79.7,80.4,41200.0,79.96,80.57,79.7,80.4,41200.0
2007-08-17 11:00:00,80.4,82.03,80.27,80.36,62900.0,80.4,82.03,80.27,80.36,62900.0
2007-08-17 11:30:00,80.34,81.6,79.92,80.81,26200.0,80.34,81.6,79.92,80.81,26200.0
2007-08-17 12:00:00,80.93,81.2,80.56,80.57,27600.0,80.93,81.2,80.56,80.57,27600.0
2007-08-17 12:30:00,80.65,81.17,80.37,80.66,15600.0,80.65,81.17,80.37,80.66,15600.0
2007-08-17 13:00:00,80.57,81.65,80.32,81.43,19500.0,80.57,81.65,80.32,81.43,19500.0
2007-08-17 13:30:00,81.34,81.61,80.81,80.81,14500.0,81.34,81.61,80.81,80.81,14500.0
2007-08-17 14:00:00,80.83,81.21,80.75,80.91,13100.0,80.83,81.21,80.75,80.91,13100.0
2007-08-17 14:30:00,80.76,80.99,80.4,80.97,20500.0,80.76,80.99,80.4,80.97,20500.0
2007-08-17 15:00:00,80.98,81.85,80.89,81.1,37000.0,80.98,81.85,80.89,81.1,37000.0
2007-08-17 15:30:00,81.1,81.2,80.58,80.71,63400.0,81.1,81.2,80.58,80.71,63400.0
2007-08-20 09:30:00,81.25,81.93,80.86,81.39,41400.0,81.25,81.93,80.86,81.39,41400.0
2007-08-20 10:00:00,81.39,82.15,81.19,81.51,35400.0,81.39,82.15,81.19,81.51,35400.0
2007-08-20 10:30:00,81.51,82.21,81.48,82.03,30800.0,81.51,82.21,81.48,82.03,30800.0
2007-08-20 11:00:00,82.06,82.5,81.9,82.35,110600.0,82.06,82.5,81.9,82.35,110600.0
2007-08-20 11:30:00,82.42,82.56,81.44,81.53,23000.0,82.42,82.56,81.44,81.53,23000.0
2007-08-20 12:00:00,81.51,81.73,80.44,81.21,24700.0,81.51,81.73,80.44,81.21,24700.0
2007-08-20 12:30:00,81.31,81.33,80.71,81.15,40900.0,81.31,81.33,80.71,81.15,40900.0
2007-08-20 13:00:00,81.15,81.63,81.02,81.36,14100.0,81.15,81.63,81.02,81.36,14100.0
2007-08-20 13:30:00,81.42,81.63,80.95,81.02,12600.0,81.42,81.63,80.95,81.02,12600.0
2007-08-20 14:00:00,80.88,81.02,80.61,80.86,16200.0,80.88,81.02,80.61,80.86,16200.0
2007-08-20 14:30:00,80.78,81.24,80.68,81.14,29600.0,80.78,81.24,80.68,81.14,29600.0
2007-08-20 15:00:00,81.24,82.0,81.14,81.76,30700.0,81.24,82.0,81.14,81.76,30700.0
2007-08-20 15:30:00,81.75,81.75,81.3,81.6,35700.0,81.75,81.75,81.3,81.6,35700.0
2007-08-21 09:30:00,81.91,82.96,80.5,82.19,53300.0,81.91,82.96,80.5,82.19,53300.0
2007-08-21 10:00:00,82.19,82.22,81.04,81.25,26200.0,82.19,82.22,81.04,81.25,26200.0
2007-08-21 10:30:00,81.26,81.76,80.73,81.76,31600.0,81.26,81.76,80.73,81.76,31600.0
2007-08-21 11:00:00,81.78,81.92,81.1,81.26,17000.0,81.78,81.92,81.1,81.26,17000.0
2007-08-21 11:30:00,81.53,81.81,81.21,81.73,10300.0,81.53,81.81,81.21,81.73,10300.0
2007-08-21 12:00:00,81.76,81.76,80.72,80.78,91300.0,81.76,81.76,80.72,80.78,91300.0
2007-08-21 12:30:00,80.77,81.0,80.5,80.75,13100.0,80.77,81.0,80.5,80.75,13100.0
2007-08-21 13:00:00,80.72,80.86,80.38,80.71,37000.0,80.72,80.86,80.38,80.71,37000.0
2007-08-21 13:30:00,80.75,81.08,80.58,80.9,24000.0,80.75,81.08,80.58,80.9,24000.0
2007-08-21 14:00:00,80.86,81.59,80.86,81.54,30800.0,80.86,81.59,80.86,81.54,30800.0
2007-08-21 14:30:00,81.54,81.59,80.9,81.14,36200.0,81.54,81.59,80.9,81.14,36200.0
2007-08-21 15:00:00,81.33,81.38,80.84,81.02,18000.0,81.33,81.38,80.84,81.02,18000.0
2007-08-21 15:30:00,81.11,81.61,81.11,81.55,62800.0,81.11,81.61,81.11,81.55,62800.0
2007-08-22 09:30:00,81.01,83.69,81.01,83.15,53000.0,81.01,83.69,81.01,83.15,53000.0
2007-08-22 10:00:00,83.15,83.23,82.68,82.78,39200.0,83.15,83.23,82.68,82.78,39200.0
2007-08-22 10:30:00,82.8,82.9,82.11,82.24,28600.0,82.8,82.9,82.11,82.24,28600.0
2007-08-22 11:00:00,82.24,82.36,81.94,82.24,18700.0,82.24,82.36,81.94,82.24,18700.0
2007-08-22 11:30:00,82.34,83.08,82.24,83.0,187000.0,82.34,83.08,82.24,83.0,187000.0
2007-08-22 12:00:00,82.99,83.32,82.96,83.15,35300.0,82.99,83.32,82.96,83.15,35300.0
2007-08-22 12:30:00,83.22,83.22,82.83,82.86,11300.0,83.22,83.22,82.83,82.86,11300.0
2007-08-22 13:00:00,82.95,83.2,82.81,83.15,12600.0,82.95,83.2,82.81,83.15,12600.0
2007-08-22 13:30:00,83.13,83.61,83.12,83.61,34600.0,83.13,83.61,83.12,83.61,34600.0
2007-08-22 14:00:00,83.55,83.81,83.53,83.65,32800.0,83.55,83.81,83.53,83.65,32800.0
2007-08-22 14:30:00,83.64,83.79,83.41,83.6,21600.0,83.64,83.79,83.41,83.6,21600.0
2007-08-22 15:00:00,83.68,83.83,83.45,83.83,17000.0,83.68,83.83,83.45,83.83,17000.0
2007-08-22 15:30:00,83.86,84.36,83.86,83.98,60200.0,83.86,84.36,83.86,83.98,60200.0
2007-08-23 09:30:00,84.45,85.0,83.39,83.91,32300.0,84.45,85.0,83.39,83.91,32300.0
2007-08-23 10:00:00,83.98,84.41,83.85,84.29,36400.0,83.98,84.41,83.85,84.29,36400.0
2007-08-23 10:30:00,84.11,84.28,83.62,83.69,21400.0,84.11,84.28,83.62,83.69,21400.0
2007-08-23 11:00:00,83.7,83.7,83.35,83.53,15000.0,83.7,83.7,83.35,83.53,15000.0
2007-08-23 11:30:00,83.52,83.96,83.33,83.34,21700.0,83.52,83.96,83.33,83.34,21700.0
2007-08-23 12:00:00,83.36,83.65,83.33,83.65,17700.0,83.36,83.65,83.33,83.65,17700.0
2007-08-23 12:30:00,83.65,83.89,83.56,83.83,28400.0,83.65,83.89,83.56,83.83,28400.0
2007-08-23 13:00:00,83.84,83.92,83.66,83.75,18100.0,83.84,83.92,83.66,83.75,18100.0
2007-08-23 13:30:00,83.76,84.33,83.73,84.3,17800.0,83.76,84.33,83.73,84.3,17800.0
2007-08-23 14:00:00,84.37,84.61,83.96,83.96,17100.0,84.37,84.61,83.96,83.96,17100.0
2007-08-23 14:30:00,83.97,84.08,83.62,83.96,16900.0,83.97,84.08,83.62,83.96,16900.0
2007-08-23 15:00:00,84.02,84.29,83.68,83.86,25300.0,84.02,84.29,83.68,83.86,25300.0
2007-08-23 15:30:00,83.82,84.13,83.61,83.75,34000.0,83.82,84.13,83.61,83.75,34000.0
2007-08-24 09:30:00,84.62,84.62,83.72,84.29,16100.0,84.62,84.62,83.72,84.29,16100.0
2007-08-24 10:00:00,84.36,84.84,83.88,84.05,28000.0,84.36,84.84,83.88,84.05,28000.0
2007-08-24 10:30:00,84.07,84.25,83.88,83.99,18800.0,84.07,84.25,83.88,83.99,18800.0
2007-08-24 11:00:00,84.02,84.22,83.88,84.05,11100.0,84.02,84.22,83.88,84.05,11100.0
2007-08-24 11:30:00,84.15,84.3,83.93,84.3,22000.0,84.15,84.3,83.93,84.3,22000.0
2007-08-24 12:00:00,84.28,84.33,84.21,84.3,22900.0,84.28,84.33,84.21,84.3,22900.0
2007-08-24 12:30:00,84.33,84.42,84.19,84.42,11600.0,84.33,84.42,84.19,84.42,11600.0
2007-08-24 13:00:00,84.4,85.2,84.37,84.98,25500.0,84.4,85.2,84.37,84.98,25500.0
2007-08-24 13:30:00,84.95,85.0,84.55,85.0,12100.0,84.95,85.0,84.55,85.0,12100.0
2007-08-24 14:00:00,84.97,85.39,84.94,84.94,19300.0,84.97,85.39,84.94,84.94,19300.0
2007-08-24 14:30:00,84.96,85.16,84.86,85.15,11900.0,84.96,85.16,84.86,85.15,11900.0
2007-08-24 15:00:00,85.16,85.16,84.9,85.02,15300.0,85.16,85.16,84.9,85.02,15300.0
2007-08-24 15:30:00,85.06,85.57,85.05,85.43,31600.0,85.06,85.57,85.05,85.43,31600.0
2007-08-27 09:30:00,87.25,87.25,85.8,86.26,50200.0,87.25,87.25,85.8,86.26,50200.0
2007-08-27 10:00:00,86.31,86.47,85.65,85.87,44500.0,86.31,86.47,85.65,85.87,44500.0
2007-08-27 10:30:00,85.99,86.28,85.6,86.25,16500.0,85.99,86.28,85.6,86.25,16500.0
2007-08-27 11:00:00,86.28,86.28,85.72,85.72,91000.0,86.28,86.28,85.72,85.72,91000.0
2007-08-27 11:30:00,85.74,85.74,85.27,85.35,27600.0,85.74,85.74,85.27,85.35,27600.0
2007-08-27 12:00:00,85.33,85.35,85.0,85.26,13100.0,85.33,85.35,85.0,85.26,13100.0
2007-08-27 12:30:00,85.28,85.36,85.04,85.07,14700.0,85.28,85.36,85.04,85.07,14700.0
2007-08-27 13:00:00,85.04,85.35,84.99,85.35,12900.0,85.04,85.35,84.99,85.35,12900.0
2007-08-27 13:30:00,85.35,85.41,85.11,85.11,87800.0,85.35,85.41,85.11,85.11,87800.0
2007-08-27 14:00:00,85.14,85.4,85.14,85.35,11600.0,85.14,85.4,85.14,85.35,11600.0
2007-08-27 14:30:00,85.35,85.41,85.25,85.38,25200.0,85.35,85.41,85.25,85.38,25200.0
2007-08-27 15:00:00,85.38,85.68,85.38,85.63,49400.0,85.38,85.68,85.38,85.63,49400.0
2007-08-27 15:30:00,85.56,85.77,85.31,85.6,37000.0,85.56,85.77,85.31,85.6,37000.0
2007-08-28 09:30:00,84.42,84.96,84.42,84.64,28100.0,84.42,84.96,84.42,84.64,28100.0
2007-08-28 10:00:00,84.6,84.8,84.33,84.4,17600.0,84.6,84.8,84.33,84.4,17600.0
2007-08-28 10:30:00,84.44,84.44,83.69,83.69,16700.0,84.44,84.44,83.69,83.69,16700.0
2007-08-28 11:00:00,83.67,83.81,83.37,83.7,12600.0,83.67,83.81,83.37,83.7,12600.0
2007-08-28 11:30:00,83.7,83.84,83.5,83.6,9800.0,83.7,83.84,83.5,83.6,9800.0
2007-08-28 12:00:00,83.61,83.67,83.49,83.59,6200.0,83.61,83.67,83.49,83.59,6200.0
2007-08-28 12:30:00,83.62,84.07,83.6,83.92,6400.0,83.62,84.07,83.6,83.92,6400.0
2007-08-28 13:00:00,83.92,84.01,83.58,83.65,6000.0,83.92,84.01,83.58,83.65,6000.0
2007-08-28 13:30:00,83.72,83.98,83.63,83.98,6800.0,83.72,83.98,83.63,83.98,6800.0
2007-08-28 14:00:00,83.99,83.99,83.71,83.86,32800.0,83.99,83.99,83.71,83.86,32800.0
2007-08-28 14:30:00,83.86,83.86,83.54,83.63,18500.0,83.86,83.86,83.54,83.63,18500.0
2007-08-28 15:00:00,83.6,83.74,83.58,83.6,48100.0,83.6,83.74,83.58,83.6,48100.0
2007-08-28 15:30:00,83.55,83.55,83.18,83.33,61700.0,83.55,83.55,83.18,83.33,61700.0
2007-08-29 09:30:00,84.12,84.15,83.52,83.75,54800.0,84.12,84.15,83.52,83.75,54800.0
2007-08-29 10:00:00,83.79,84.73,83.63,84.22,38300.0,83.79,84.73,83.63,84.22,38300.0
2007-08-29 10:30:00,84.25,84.75,83.65,84.58,50900.0,84.25,84.75,83.65,84.58,50900.0
2007-08-29 11:00:00,84.57,84.8,84.09,84.09,19500.0,84.57,84.8,84.09,84.09,19500.0
2007-08-29 11:30:00,84.01,84.21,83.84,83.97,34800.0,84.01,84.21,83.84,83.97,34800.0
2007-08-29 12:00:00,83.97,84.01,83.53,83.62,10000.0,83.97,84.01,83.53,83.62,10000.0
2007-08-29 12:30:00,83.62,83.73,83.5,83.5,15100.0,83.62,83.73,83.5,83.5,15100.0
2007-08-29 13:00:00,83.52,83.53,83.08,83.08,19200.0,83.52,83.53,83.08,83.08,19200.0
2007-08-29 13:30:00,83.14,83.29,83.03,83.14,16500.0,83.14,83.29,83.03,83.14,16500.0
2007-08-29 14:00:00,83.09,83.45,83.02,83.44,22200.0,83.09,83.45,83.02,83.44,22200.0
2007-08-29 14:30:00,83.44,83.64,83.24,83.33,22500.0,83.44,83.64,83.24,83.33,22500.0
2007-08-29 15:00:00,83.42,83.62,83.33,83.51,37500.0,83.42,83.62,83.33,83.51,37500.0
2007-08-29 15:30:00,83.51,83.56,83.29,83.49,81000.0,83.51,83.56,83.29,83.49,81000.0
2007-08-30 09:30:00,83.22,85.04,82.24,84.71,82500.0,83.22,85.04,82.24,84.71,82500.0
2007-08-30 10:00:00,84.72,85.12,84.34,84.97,66900.0,84.72,85.12,84.34,84.97,66900.0
2007-08-30 10:30:00,84.97,84.98,84.4,84.53,67500.0,84.97,84.98,84.4,84.53,67500.0
2007-08-30 11:00:00,84.5,84.85,84.46,84.73,41300.0,84.5,84.85,84.46,84.73,41300.0
2007-08-30 11:30:00,84.7,84.73,84.51,84.51,30800.0,84.7,84.73,84.51,84.51,30800.0
2007-08-30 12:00:00,84.49,84.54,84.17,84.4,25400.0,84.49,84.54,84.17,84.4,25400.0
2007-08-30 12:30:00,84.44,84.64,84.4,84.54,32600.0,84.44,84.64,84.4,84.54,32600.0
2007-08-30 13:00:00,84.49,84.54,84.24,84.27,23300.0,84.49,84.54,84.24,84.27,23300.0
2007-08-30 13:30:00,84.24,84.54,84.09,84.53,37100.0,84.24,84.54,84.09,84.53,37100.0
2007-08-30 14:00:00,84.54,84.54,84.06,84.07,30300.0,84.54,84.54,84.06,84.07,30300.0
2007-08-30 14:30:00,84.05,84.06,83.67,83.79,27000.0,84.05,84.06,83.67,83.79,27000.0
2007-08-30 15:00:00,83.79,84.39,83.79,84.16,25100.0,83.79,84.39,83.79,84.16,25100.0
2007-08-30 15:30:00,84.16,84.21,83.82,83.86,41100.0,84.16,84.21,83.82,83.86,41100.0
2007-08-31 09:30:00,86.87,87.76,85.53,86.7,148500.0,86.87,87.76,85.53,86.7,148500.0
2007-08-31 10:00:00,86.72,86.9,85.96,86.09,74600.0,86.72,86.9,85.96,86.09,74600.0
2007-08-31 10:30:00,86.05,86.3,85.96,86.1,71700.0,86.05,86.3,85.96,86.1,71700.0
2007-08-31 11:00:00,86.1,86.3,85.59,85.85,33900.0,86.1,86.3,85.59,85.85,33900.0
2007-08-31 11:30:00,85.81,85.91,85.81,85.84,17200.0,85.81,85.91,85.81,85.84,17200.0
2007-08-31 12:00:00,85.87,85.9,85.78,85.8,41900.0,85.87,85.9,85.78,85.8,41900.0
2007-08-31 12:30:00,85.82,86.08,85.32,85.32,61100.0,85.82,86.08,85.32,85.32,61100.0
2007-08-31 13:00:00,85.41,85.57,85.36,85.48,14000.0,85.41,85.57,85.36,85.48,14000.0
2007-08-31 13:30:00,85.48,85.54,84.99,85.12,23500.0,85.48,85.54,84.99,85.12,23500.0
2007-08-31 14:00:00,85.11,85.43,85.11,85.21,22800.0,85.11,85.43,85.11,85.21,22800.0
2007-08-31 14:30:00,85.21,85.21,84.96,85.03,41600.0,85.21,85.21,84.96,85.03,41600.0
2007-08-31 15:00:00,85.09,85.5,85.09,85.35,30500.0,85.09,85.5,85.09,85.35,30500.0
2007-08-31 15:30:00,85.39,85.51,84.82,84.94,62100.0,85.39,85.51,84.82,84.94,62100.0
2007-09-04 09:30:00,84.37,86.29,84.37,85.06,22900.0,84.37,86.29,84.37,85.06,22900.0
2007-09-04 10:00:00,85.06,85.4,84.84,85.2,35500.0,85.06,85.4,84.84,85.2,35500.0
2007-09-04 10:30:00,85.21,85.36,85.05,85.13,15600.0,85.21,85.36,85.05,85.13,15600.0
2007-09-04 11:00:00,85.13,85.53,85.12,85.43,20200.0,85.13,85.53,85.12,85.43,20200.0
2007-09-04 11:30:00,85.42,85.5,85.3,85.5,22200.0,85.42,85.5,85.3,85.5,22200.0
2007-09-04 12:00:00,85.51,85.51,85.02,85.37,15100.0,85.51,85.51,85.02,85.37,15100.0
2007-09-04 12:30:00,85.4,85.67,85.39,85.52,9900.0,85.4,85.67,85.39,85.52,9900.0
2007-09-04 13:00:00,85.54,85.99,85.5,85.78,14400.0,85.54,85.99,85.5,85.78,14400.0
2007-09-04 13:30:00,85.82,86.82,85.82,86.76,33600.0,85.82,86.82,85.82,86.76,33600.0
2007-09-04 14:00:00,86.76,86.99,86.42,86.97,28300.0,86.76,86.99,86.42,86.97,28300.0
2007-09-04 14:30:00,86.96,87.18,86.83,86.83,17900.0,86.96,87.18,86.83,86.83,17900.0
2007-09-04 15:00:00,86.84,87.38,86.7,87.35,27600.0,86.84,87.38,86.7,87.35,27600.0
2007-09-04 15:30:00,87.41,87.49,86.57,86.57,58700.0,87.41,87.49,86.57,86.57,58700.0
2007-09-05 09:30:00,86.19,86.93,85.97,86.43,14600.0,86.19,86.93,85.97,86.43,14600.0
2007-09-05 10:00:00,86.3,86.71,86.03,86.69,14600.0,86.3,86.71,86.03,86.69,14600.0
2007-09-05 10:30:00,86.72,86.8,86.49,86.49,32800.0,86.72,86.8,86.49,86.49,32800.0
2007-09-05 11:00:00,86.53,86.54,86.1,86.31,17400.0,86.53,86.54,86.1,86.31,17400.0
2007-09-05 11:30:00,86.27,86.29,86.01,86.14,10300.0,86.27,86.29,86.01,86.14,10300.0
2007-09-05 12:00:00,86.18,86.48,86.11,86.39,19700.0,86.18,86.48,86.11,86.39,19700.0
2007-09-05 12:30:00,86.31,86.43,86.24,86.3,3900.0,86.31,86.43,86.24,86.3,3900.0
2007-09-05 13:00:00,86.45,86.45,86.26,86.41,12900.0,86.45,86.45,86.26,86.41,12900.0
2007-09-05 13:30:00,86.39,86.53,86.32,86.53,15500.0,86.39,86.53,86.32,86.53,15500.0
2007-09-05 14:00:00,86.59,86.78,86.33,86.38,23000.0,86.59,86.78,86.33,86.38,23000.0
2007-09-05 14:30:00,86.39,86.59,86.24,86.59,17200.0,86.39,86.59,86.24,86.59,17200.0
2007-09-05 15:00:00,86.67,86.82,86.35,86.7,37700.0,86.67,86.82,86.35,86.7,37700.0
2007-09-05 15:30:00,86.7,86.94,86.46,86.86,82900.0,86.7,86.94,86.46,86.86,82900.0
2007-09-06 09:30:00,86.85,88.14,86.67,87.7,41100.0,86.85,88.14,86.67,87.7,41100.0
2007-09-06 10:00:00,87.7,87.71,87.18,87.42,31200.0,87.7,87.71,87.18,87.42,31200.0
2007-09-06 10:30:00,87.45,87.47,87.34,87.45,33300.0,87.45,87.47,87.34,87.45,33300.0
2007-09-06 11:00:00,87.42,87.87,87.36,87.8,26600.0,87.42,87.87,87.36,87.8,26600.0
2007-09-06 11:30:00,87.81,89.2,87.6,88.79,87200.0,87.81,89.2,87.6,88.79,87200.0
2007-09-06 12:00:00,88.67,88.88,88.4,88.62,20700.0,88.67,88.88,88.4,88.62,20700.0
2007-09-06 12:30:00,88.59,88.59,87.74,88.04,23200.0,88.59,88.59,87.74,88.04,23200.0
2007-09-06 13:00:00,88.06,88.06,87.27,87.64,28300.0,88.06,88.06,87.27,87.64,28300.0
2007-09-06 13:30:00,87.65,87.95,87.62,87.62,10600.0,87.65,87.95,87.62,87.62,10600.0
2007-09-06 14:00:00,87.63,87.95,87.63,87.81,16000.0,87.63,87.95,87.63,87.81,16000.0
2007-09-06 14:30:00,87.82,87.95,87.72,87.94,11700.0,87.82,87.95,87.72,87.94,11700.0
2007-09-06 15:00:00,87.98,88.07,87.85,88.05,17300.0,87.98,88.07,87.85,88.05,17300.0
2007-09-06 15:30:00,88.04,88.32,87.81,88.07,57800.0,88.04,88.32,87.81,88.07,57800.0
2007-09-07 09:30:00,86.7,88.94,86.51,88.93,111200.0,86.7,88.94,86.51,88.93,111200.0
2007-09-07 10:00:00,88.93,89.32,88.03,88.17,69900.0,88.93,89.32,88.03,88.17,69900.0
2007-09-07 10:30:00,88.17,88.17,87.36,87.8,47400.0,88.17,88.17,87.36,87.8,47400.0
2007-09-07 11:00:00,87.79,87.8,87.39,87.51,27600.0,87.79,87.8,87.39,87.51,27600.0
2007-09-07 11:30:00,87.42,87.8,87.35,87.73,22300.0,87.42,87.8,87.35,87.73,22300.0
2007-09-07 12:00:00,87.72,87.86,87.64,87.86,15600.0,87.72,87.86,87.64,87.86,15600.0
2007-09-07 12:30:00,87.88,88.16,87.88,88.02,28700.0,87.88,88.16,87.88,88.02,28700.0
2007-09-07 13:00:00,88.02,88.08,87.81,88.0,17300.0,88.02,88.08,87.81,88.0,17300.0
2007-09-07 13:30:00,87.97,88.14,87.73,88.03,18500.0,87.97,88.14,87.73,88.03,18500.0
2007-09-07 14:00:00,87.97,88.07,87.77,87.88,26500.0,87.97,88.07,87.77,87.88,26500.0
2007-09-07 14:30:00,87.87,87.88,87.31,87.32,30800.0,87.87,87.88,87.31,87.32,30800.0
2007-09-07 15:00:00,87.26,88.11,87.26,87.59,61100.0,87.26,88.11,87.26,87.59,61100.0
2007-09-07 15:30:00,87.61,88.05,87.55,88.0,40000.0,87.61,88.05,87.55,88.0,40000.0
2007-09-10 09:30:00,88.56,88.63,87.4,87.4,25100.0,88.56,88.63,87.4,87.4,25100.0
2007-09-10 10:00:00,87.47,87.52,86.63,86.68,14100.0,87.47,87.52,86.63,86.68,14100.0
2007-09-10 10:30:00,86.66,87.66,86.66,87.55,49500.0,86.66,87.66,86.66,87.55,49500.0
2007-09-10 11:00:00,87.67,87.72,86.29,86.76,16900.0,87.67,87.72,86.29,86.76,16900.0
2007-09-10 11:30:00,86.83,87.05,86.31,86.82,19200.0,86.83,87.05,86.31,86.82,19200.0
2007-09-10 12:00:00,86.67,86.9,86.23,86.79,11900.0,86.67,86.9,86.23,86.79,11900.0
2007-09-10 12:30:00,86.8,86.89,86.54,86.79,13600.0,86.8,86.89,86.54,86.79,13600.0
2007-09-10 13:00:00,86.69,87.19,86.69,87.13,12700.0,86.69,87.19,86.69,87.13,12700.0
2007-09-10 13:30:00,87.16,87.31,86.91,86.92,9300.0,87.16,87.31,86.91,86.92,9300.0
2007-09-10 14:00:00,86.9,87.46,86.66,87.46,14300.0,86.9,87.46,86.66,87.46,14300.0
2007-09-10 14:30:00,87.44,87.79,87.13,87.25,15900.0,87.44,87.79,87.13,87.25,15900.0
2007-09-10 15:00:00,87.32,87.98,87.16,87.62,19700.0,87.32,87.98,87.16,87.62,19700.0
2007-09-10 15:30:00,87.6,87.84,86.91,86.91,32600.0,87.6,87.84,86.91,86.91,32600.0
2007-09-11 09:30:00,87.62,87.62,86.21,86.87,20100.0,87.62,87.62,86.21,86.87,20100.0
2007-09-11 10:00:00,86.79,86.79,85.73,85.97,23600.0,86.79,86.79,85.73,85.97,23600.0
2007-09-11 10:30:00,85.88,86.45,85.66,85.7,62200.0,85.88,86.45,85.66,85.7,62200.0
2007-09-11 11:00:00,85.86,86.36,85.85,86.34,11800.0,85.86,86.36,85.85,86.34,11800.0
2007-09-11 11:30:00,86.33,86.87,86.17,86.24,22600.0,86.33,86.87,86.17,86.24,22600.0
2007-09-11 12:00:00,86.27,86.34,86.05,86.32,11100.0,86.27,86.34,86.05,86.32,11100.0
2007-09-11 12:30:00,86.29,86.33,86.04,86.14,15500.0,86.29,86.33,86.04,86.14,15500.0
2007-09-11 13:00:00,86.2,86.48,86.19,86.47,162700.0,86.2,86.48,86.19,86.47,162700.0
2007-09-11 13:30:00,86.47,86.91,86.46,86.75,13000.0,86.47,86.91,86.46,86.75,13000.0
2007-09-11 14:00:00,86.74,87.31,86.72,87.31,23400.0,86.74,87.31,86.72,87.31,23400.0
2007-09-11 14:30:00,87.43,87.43,87.12,87.32,25000.0,87.43,87.43,87.12,87.32,25000.0
2007-09-11 15:00:00,87.29,87.78,87.26,87.59,19400.0,87.29,87.78,87.26,87.59,19400.0
2007-09-11 15:30:00,87.56,87.74,86.95,87.41,33100.0,87.56,87.74,86.95,87.41,33100.0
2007-09-12 09:30:00,87.45,88.8,87.45,88.62,15500.0,87.45,88.8,87.45,88.62,15500.0
2007-09-12 10:00:00,88.67,88.76,87.8,87.9,16400.0,88.67,88.76,87.8,87.9,16400.0
2007-09-12 10:30:00,87.87,88.34,87.83,88.22,57800.0,87.87,88.34,87.83,88.22,57800.0
2007-09-12 11:00:00,88.11,88.17,87.88,88.0,18500.0,88.11,88.17,87.88,88.0,18500.0
2007-09-12 11:30:00,87.91,88.0,87.9,88.0,12500.0,87.91,88.0,87.9,88.0,12500.0
2007-09-12 12:00:00,88.0,88.02,87.41,87.41,9700.0,88.0,88.02,87.41,87.41,9700.0
2007-09-12 12:30:00,87.38,87.71,87.27,87.43,9500.0,87.38,87.71,87.27,87.43,9500.0
2007-09-12 13:00:00,87.4,87.4,86.97,87.31,5700.0,87.4,87.4,86.97,87.31,5700.0
2007-09-12 13:30:00,87.23,87.5,87.2,87.44,15500.0,87.23,87.5,87.2,87.44,15500.0
2007-09-12 14:00:00,87.44,87.5,87.12,87.13,15600.0,87.44,87.5,87.12,87.13,15600.0
2007-09-12 14:30:00,87.16,87.55,87.16,87.55,23300.0,87.16,87.55,87.16,87.55,23300.0
2007-09-12 15:00:00,87.57,87.71,87.12,87.42,24900.0,87.57,87.71,87.12,87.42,24900.0
2007-09-12 15:30:00,87.37,87.39,87.12,87.28,22000.0,87.37,87.39,87.12,87.28,22000.0
2007-09-13 09:30:00,87.88,89.0,87.42,87.93,10500.0,87.88,89.0,87.42,87.93,10500.0
2007-09-13 10:00:00,87.9,88.51,87.72,88.07,25800.0,87.9,88.51,87.72,88.07,25800.0
2007-09-13 10:30:00,88.03,88.3,87.89,88.15,21000.0,88.03,88.3,87.89,88.15,21000.0
2007-09-13 11:00:00,88.17,88.8,87.91,88.5,22100.0,88.17,88.8,87.91,88.5,22100.0
2007-09-13 11:30:00,88.5,88.54,87.81,87.86,20300.0,88.5,88.54,87.81,87.86,20300.0
2007-09-13 12:00:00,87.87,88.34,87.79,88.27,17100.0,87.87,88.34,87.79,88.27,17100.0
2007-09-13 12:30:00,88.28,88.62,88.16,88.57,18800.0,88.28,88.62,88.16,88.57,18800.0
2007-09-13 13:00:00,88.61,89.95,88.57,89.21,67700.0,88.61,89.95,88.57,89.21,67700.0
2007-09-13 13:30:00,89.2,89.2,88.63,88.67,20000.0,89.2,89.2,88.63,88.67,20000.0
2007-09-13 14:00:00,88.72,88.82,88.65,88.74,16900.0,88.72,88.82,88.65,88.74,16900.0
2007-09-13 14:30:00,88.76,89.0,88.7,88.98,21800.0,88.76,89.0,88.7,88.98,21800.0
2007-09-13 15:00:00,88.97,89.01,88.65,88.75,48300.0,88.97,89.01,88.65,88.75,48300.0
2007-09-13 15:30:00,88.64,88.98,88.61,88.75,60200.0,88.64,88.98,88.61,88.75,60200.0
2007-09-14 09:30:00,88.08,89.55,88.08,89.15,23200.0,88.08,89.55,88.08,89.15,23200.0
2007-09-14 10:00:00,89.29,89.54,88.36,88.52,28600.0,89.29,89.54,88.36,88.52,28600.0
2007-09-14 10:30:00,88.53,88.9,88.45,88.77,11800.0,88.53,88.9,88.45,88.77,11800.0
2007-09-14 11:00:00,88.86,88.93,88.48,88.83,11300.0,88.86,88.93,88.48,88.83,11300.0
2007-09-14 11:30:00,88.88,88.99,88.5,88.72,32400.0,88.88,88.99,88.5,88.72,32400.0
2007-09-14 12:00:00,88.72,88.84,88.52,88.58,12300.0,88.72,88.84,88.52,88.58,12300.0
2007-09-14 12:30:00,88.63,88.8,88.57,88.59,21100.0,88.63,88.8,88.57,88.59,21100.0
2007-09-14 13:00:00,88.6,88.94,88.57,88.89,16600.0,88.6,88.94,88.57,88.89,16600.0
2007-09-14 13:30:00,88.85,89.0,88.8,88.93,10500.0,88.85,89.0,88.8,88.93,10500.0
2007-09-14 14:00:00,88.99,89.0,88.7,88.88,13200.0,88.99,89.0,88.7,88.88,13200.0
2007-09-14 14:30:00,88.83,89.0,88.81,88.9,18800.0,88.83,89.0,88.81,88.9,18800.0
2007-09-14 15:00:00,88.97,89.21,88.91,89.1,23800.0,88.97,89.21,88.91,89.1,23800.0
2007-09-14 15:30:00,89.12,89.19,88.89,89.01,37700.0,89.12,89.19,88.89,89.01,37700.0
2007-09-17 09:30:00,88.7,89.01,88.31,88.44,32000.0,88.7,89.01,88.31,88.44,32000.0
2007-09-17 10:00:00,88.47,89.18,88.24,89.1,29700.0,88.47,89.18,88.24,89.1,29700.0
2007-09-17 10:30:00,89.11,89.16,87.98,88.01,23500.0,89.11,89.16,87.98,88.01,23500.0
2007-09-17 11:00:00,88.1,88.46,88.02,88.4,6300.0,88.1,88.46,88.02,88.4,6300.0
2007-09-17 11:30:00,88.37,88.43,88.18,88.26,9000.0,88.37,88.43,88.18,88.26,9000.0
2007-09-17 12:00:00,88.3,88.55,88.27,88.55,9100.0,88.3,88.55,88.27,88.55,9100.0
2007-09-17 12:30:00,88.6,89.11,88.56,89.11,9300.0,88.6,89.11,88.56,89.11,9300.0
2007-09-17 13:00:00,89.13,89.13,88.89,88.98,7200.0,89.13,89.13,88.89,88.98,7200.0
2007-09-17 13:30:00,89.02,89.2,88.96,89.03,9600.0,89.02,89.2,88.96,89.03,9600.0
2007-09-17 14:00:00,89.04,89.2,88.83,89.19,15800.0,89.04,89.2,88.83,89.19,15800.0
2007-09-17 14:30:00,89.15,89.18,88.98,89.02,19900.0,89.15,89.18,88.98,89.02,19900.0
2007-09-17 15:00:00,88.91,89.41,88.71,89.32,25100.0,88.91,89.41,88.71,89.32,25100.0
2007-09-17 15:30:00,89.3,89.35,88.42,88.67,59300.0,89.3,89.35,88.42,88.67,59300.0
2007-09-18 09:30:00,89.29,89.29,87.7,88.73,89800.0,89.29,89.29,87.7,88.73,89800.0
2007-09-18 10:00:00,88.68,89.88,88.67,89.78,27700.0,88.68,89.88,88.67,89.78,27700.0
2007-09-18 10:30:00,89.78,91.82,89.61,91.21,128800.0,89.78,91.82,89.61,91.21,128800.0
2007-09-18 11:00:00,91.16,91.25,90.25,90.35,44500.0,91.16,91.25,90.25,90.35,44500.0
2007-09-18 11:30:00,90.25,90.35,89.46,89.53,56100.0,90.25,90.35,89.46,89.53,56100.0
2007-09-18 12:00:00,89.55,90.02,89.33,89.89,24500.0,89.55,90.02,89.33,89.89,24500.0
2007-09-18 12:30:00,89.82,90.52,89.73,89.81,33900.0,89.82,90.52,89.73,89.81,33900.0
2007-09-18 13:00:00,89.8,89.92,89.34,89.43,24700.0,89.8,89.92,89.34,89.43,24700.0
2007-09-18 13:30:00,89.45,89.53,89.23,89.35,19800.0,89.45,89.53,89.23,89.35,19800.0
2007-09-18 14:00:00,89.35,90.66,88.61,90.35,50900.0,89.35,90.66,88.61,90.35,50900.0
2007-09-18 14:30:00,90.42,91.13,90.12,90.67,39900.0,90.42,91.13,90.12,90.67,39900.0
2007-09-18 15:00:00,90.66,91.33,90.13,91.32,60500.0,90.66,91.33,90.13,91.32,60500.0
2007-09-18 15:30:00,91.28,91.96,91.28,91.5,68700.0,91.28,91.96,91.28,91.5,68700.0
2007-09-19 09:30:00,91.29,92.78,91.29,92.36,38300.0,91.29,92.78,91.29,92.36,38300.0
2007-09-19 10:00:00,92.29,92.8,92.14,92.41,70200.0,92.29,92.8,92.14,92.41,70200.0
2007-09-19 10:30:00,92.36,92.59,92.32,92.4,32000.0,92.36,92.59,92.32,92.4,32000.0
2007-09-19 11:00:00,92.4,93.38,92.37,92.89,29100.0,92.4,93.38,92.37,92.89,29100.0
2007-09-19 11:30:00,92.89,93.04,92.04,92.26,22100.0,92.89,93.04,92.04,92.26,22100.0
2007-09-19 12:00:00,92.21,92.57,91.83,92.57,142200.0,92.21,92.57,91.83,92.57,142200.0
2007-09-19 12:30:00,92.51,93.05,92.32,92.98,49600.0,92.51,93.05,92.32,92.98,49600.0
2007-09-19 13:00:00,92.92,92.93,92.03,92.03,120800.0,92.92,92.93,92.03,92.03,120800.0
2007-09-19 13:30:00,92.03,92.67,92.0,92.31,16200.0,92.03,92.67,92.0,92.31,16200.0
2007-09-19 14:00:00,92.26,92.45,92.0,92.44,13800.0,92.26,92.45,92.0,92.44,13800.0
2007-09-19 14:30:00,92.39,92.64,92.24,92.46,15800.0,92.39,92.64,92.24,92.46,15800.0
2007-09-19 15:00:00,92.46,92.56,92.35,92.49,36000.0,92.46,92.56,92.35,92.49,36000.0
2007-09-19 15:30:00,92.44,92.79,92.25,92.73,66900.0,92.44,92.79,92.25,92.73,66900.0
2007-09-20 09:30:00,92.65,92.69,91.94,91.95,46100.0,92.65,92.69,91.94,91.95,46100.0
2007-09-20 10:00:00,91.93,92.82,91.5,92.79,31400.0,91.93,92.82,91.5,92.79,31400.0
2007-09-20 10:30:00,92.69,92.95,92.37,92.74,13100.0,92.69,92.95,92.37,92.74,13100.0
2007-09-20 11:00:00,92.69,92.79,92.14,92.26,29300.0,92.69,92.79,92.14,92.26,29300.0
2007-09-20 11:30:00,92.27,92.32,91.74,91.76,15800.0,92.27,92.32,91.74,91.76,15800.0
2007-09-20 12:00:00,91.8,91.9,91.66,91.69,12500.0,91.8,91.9,91.66,91.69,12500.0
2007-09-20 12:30:00,91.7,91.83,91.54,91.78,5700.0,91.7,91.83,91.54,91.78,5700.0
2007-09-20 13:00:00,91.8,91.9,91.47,91.57,13700.0,91.8,91.9,91.47,91.57,13700.0
2007-09-20 13:30:00,91.56,91.85,91.46,91.83,10000.0,91.56,91.85,91.46,91.83,10000.0
2007-09-20 14:00:00,91.84,91.92,91.7,91.78,13000.0,91.84,91.92,91.7,91.78,13000.0
2007-09-20 14:30:00,91.71,91.88,91.47,91.63,21600.0,91.71,91.88,91.47,91.63,21600.0
2007-09-20 15:00:00,91.61,91.85,91.32,91.74,16000.0,91.61,91.85,91.32,91.74,16000.0
2007-09-20 15:30:00,91.8,92.38,91.78,92.2,27700.0,91.8,92.38,91.78,92.2,27700.0
2007-09-21 09:30:00,92.34,92.87,91.73,92.24,139500.0,92.34,92.87,91.73,92.24,139500.0
2007-09-21 10:00:00,92.14,92.71,92.1,92.14,32500.0,92.14,92.71,92.1,92.14,32500.0
2007-09-21 10:30:00,92.04,92.51,91.83,92.45,15800.0,92.04,92.51,91.83,92.45,15800.0
2007-09-21 11:00:00,92.45,93.46,92.45,93.46,30200.0,92.45,93.46,92.45,93.46,30200.0
2007-09-21 11:30:00,93.46,93.46,92.87,92.87,19300.0,93.46,93.46,92.87,92.87,19300.0
2007-09-21 12:00:00,92.92,93.08,92.87,92.98,16500.0,92.92,93.08,92.87,92.98,16500.0
2007-09-21 12:30:00,93.02,93.05,92.87,92.97,7800.0,93.02,93.05,92.87,92.97,7800.0
2007-09-21 13:00:00,92.9,93.09,92.9,92.91,11900.0,92.9,93.09,92.9,92.91,11900.0
2007-09-21 13:30:00,92.95,92.97,92.57,92.62,23900.0,92.95,92.97,92.57,92.62,23900.0
2007-09-21 14:00:00,92.55,92.79,92.55,92.67,16200.0,92.55,92.79,92.55,92.67,16200.0
2007-09-21 14:30:00,92.73,92.73,92.6,92.63,7000.0,92.73,92.73,92.6,92.63,7000.0
2007-09-21 15:00:00,92.65,93.35,92.64,93.2,32500.0,92.65,93.35,92.64,93.2,32500.0
2007-09-21 15:30:00,93.27,93.31,92.64,92.97,39000.0,93.27,93.31,92.64,92.97,39000.0
2007-09-24 09:30:00,93.41,94.0,92.3,92.35,17700.0,93.41,94.0,92.3,92.35,17700.0
2007-09-24 10:00:00,92.22,92.3,91.45,92.29,32000.0,92.22,92.3,91.45,92.29,32000.0
2007-09-24 10:30:00,92.27,92.86,92.26,92.61,19100.0,92.27,92.86,92.26,92.61,19100.0
2007-09-24 11:00:00,92.58,93.26,92.32,93.2,24100.0,92.58,93.26,92.32,93.2,24100.0
2007-09-24 11:30:00,93.17,93.36,92.95,93.28,23500.0,93.17,93.36,92.95,93.28,23500.0
2007-09-24 12:00:00,93.29,93.75,93.28,93.68,8500.0,93.29,93.75,93.28,93.68,8500.0
2007-09-24 12:30:00,93.7,93.89,93.34,93.44,14700.0,93.7,93.89,93.34,93.44,14700.0
2007-09-24 13:00:00,93.34,93.39,92.71,92.75,6900.0,93.34,93.39,92.71,92.75,6900.0
2007-09-24 13:30:00,92.74,92.74,92.12,92.38,13600.0,92.74,92.74,92.12,92.38,13600.0
2007-09-24 14:00:00,92.38,92.81,92.38,92.61,18800.0,92.38,92.81,92.38,92.61,18800.0
2007-09-24 14:30:00,92.61,92.84,92.39,92.84,14800.0,92.61,92.84,92.39,92.84,14800.0
2007-09-24 15:00:00,92.78,92.79,92.52,92.61,16500.0,92.78,92.79,92.52,92.61,16500.0
2007-09-24 15:30:00,92.55,92.72,92.15,92.52,23000.0,92.55,92.72,92.15,92.52,23000.0
2007-09-25 09:30:00,91.4,92.84,91.06,92.79,30800.0,91.4,92.84,91.06,92.79,30800.0
2007-09-25 10:00:00,92.84,93.64,92.58,93.64,19700.0,92.84,93.64,92.58,93.64,19700.0
2007-09-25 10:30:00,93.59,93.89,93.36,93.42,12700.0,93.59,93.89,93.36,93.42,12700.0
2007-09-25 11:00:00,93.34,93.64,93.31,93.4,30400.0,93.34,93.64,93.31,93.4,30400.0
2007-09-25 11:30:00,93.38,93.4,93.14,93.33,9000.0,93.38,93.4,93.14,93.33,9000.0
2007-09-25 12:00:00,93.36,93.57,93.31,93.57,16300.0,93.36,93.57,93.31,93.57,16300.0
2007-09-25 12:30:00,93.5,93.5,93.23,93.36,5000.0,93.5,93.5,93.23,93.36,5000.0
2007-09-25 13:00:00,93.33,93.75,93.32,93.74,15400.0,93.33,93.75,93.32,93.74,15400.0
2007-09-25 13:30:00,93.75,93.8,93.57,93.77,9800.0,93.75,93.8,93.57,93.77,9800.0
2007-09-25 14:00:00,93.77,93.93,93.72,93.93,13300.0,93.77,93.93,93.72,93.93,13300.0
2007-09-25 14:30:00,93.91,94.12,93.75,94.0,18400.0,93.91,94.12,93.75,94.0,18400.0
2007-09-25 15:00:00,93.99,94.21,93.57,93.7,16000.0,93.99,94.21,93.57,93.7,16000.0
2007-09-25 15:30:00,93.65,94.05,93.42,94.05,31800.0,93.65,94.05,93.42,94.05,31800.0
2007-09-26 09:30:00,94.78,94.79,93.53,94.06,23600.0,94.78,94.79,93.53,94.06,23600.0
2007-09-26 10:00:00,94.26,94.78,94.13,94.77,24700.0,94.26,94.78,94.13,94.77,24700.0
2007-09-26 10:30:00,94.68,95.0,94.6,94.95,19800.0,94.68,95.0,94.6,94.95,19800.0
2007-09-26 11:00:00,94.93,95.76,94.9,95.56,28900.0,94.93,95.76,94.9,95.56,28900.0
2007-09-26 11:30:00,95.53,95.6,94.33,94.44,28000.0,95.53,95.6,94.33,94.44,28000.0
2007-09-26 12:00:00,94.57,94.95,94.57,94.95,9000.0,94.57,94.95,94.57,94.95,9000.0
2007-09-26 12:30:00,94.94,95.18,94.87,94.87,10900.0,94.94,95.18,94.87,94.87,10900.0
2007-09-26 13:00:00,94.88,95.13,94.44,95.01,324400.0,94.88,95.13,94.44,95.01,324400.0
2007-09-26 13:30:00,94.97,95.07,94.72,94.88,330600.0,94.97,95.07,94.72,94.88,330600.0
2007-09-26 14:00:00,94.95,95.02,94.76,94.96,20000.0,94.95,95.02,94.76,94.96,20000.0
2007-09-26 14:30:00,94.94,95.26,94.91,95.14,19600.0,94.94,95.26,94.91,95.14,19600.0
2007-09-26 15:00:00,95.14,95.77,94.97,95.62,50300.0,95.14,95.77,94.97,95.62,50300.0
2007-09-26 15:30:00,95.71,95.74,95.18,95.63,123400.0,95.71,95.74,95.18,95.63,123400.0
2007-09-27 09:30:00,96.07,96.08,94.1,94.1,29200.0,96.07,96.08,94.1,94.1,29200.0
2007-09-27 10:00:00,94.07,94.8,94.0,94.68,21200.0,94.07,94.8,94.0,94.68,21200.0
2007-09-27 10:30:00,94.64,95.07,94.6,94.89,21300.0,94.64,95.07,94.6,94.89,21300.0
2007-09-27 11:00:00,94.8,94.92,94.46,94.55,14900.0,94.8,94.92,94.46,94.55,14900.0
2007-09-27 11:30:00,94.57,94.65,94.45,94.45,9000.0,94.57,94.65,94.45,94.45,9000.0
2007-09-27 12:00:00,94.56,94.65,94.5,94.65,6800.0,94.56,94.65,94.5,94.65,6800.0
2007-09-27 12:30:00,94.65,94.81,94.61,94.81,7400.0,94.65,94.81,94.61,94.81,7400.0
2007-09-27 13:00:00,94.85,94.9,93.85,94.02,41200.0,94.85,94.9,93.85,94.02,41200.0
2007-09-27 13:30:00,93.99,94.08,93.67,93.79,43800.0,93.99,94.08,93.67,93.79,43800.0
2007-09-27 14:00:00,93.8,94.06,93.7,93.75,28600.0,93.8,94.06,93.7,93.75,28600.0
2007-09-27 14:30:00,93.76,93.93,93.34,93.77,107600.0,93.76,93.93,93.34,93.77,107600.0
2007-09-27 15:00:00,93.78,93.84,93.23,93.26,85500.0,93.78,93.84,93.23,93.26,85500.0
2007-09-27 15:30:00,93.27,93.5,91.56,92.37,353000.0,93.27,93.5,91.56,92.37,353000.0
2007-09-28 09:30:00,92.9,93.72,91.88,93.56,29100.0,92.9,93.72,91.88,93.56,29100.0
2007-09-28 10:00:00,93.63,93.71,93.02,93.18,48300.0,93.63,93.71,93.02,93.18,48300.0
2007-09-28 10:30:00,93.2,93.22,92.87,93.18,16500.0,93.2,93.22,92.87,93.18,16500.0
2007-09-28 11:00:00,93.19,93.36,93.15,93.25,19500.0,93.19,93.36,93.15,93.25,19500.0
2007-09-28 11:30:00,93.21,93.33,93.1,93.1,12100.0,93.21,93.33,93.1,93.1,12100.0
2007-09-28 12:00:00,93.08,93.13,92.83,92.84,18000.0,93.08,93.13,92.83,92.84,18000.0
2007-09-28 12:30:00,92.84,93.05,92.77,92.86,8200.0,92.84,93.05,92.77,92.86,8200.0
2007-09-28 13:00:00,92.93,93.13,92.84,93.04,7800.0,92.93,93.13,92.84,93.04,7800.0
2007-09-28 13:30:00,93.05,93.09,92.96,93.06,6000.0,93.05,93.09,92.96,93.06,6000.0
2007-09-28 14:00:00,93.06,93.17,92.96,92.98,129600.0,93.06,93.17,92.96,92.98,129600.0
2007-09-28 14:30:00,92.95,93.1,92.88,92.95,16200.0,92.95,93.1,92.88,92.95,16200.0
2007-09-28 15:00:00,92.98,93.02,92.69,92.82,23400.0,92.98,93.02,92.69,92.82,23400.0
2007-09-28 15:30:00,92.85,93.17,92.85,93.05,35500.0,92.85,93.17,92.85,93.05,35500.0
2007-10-01 09:30:00,92.85,93.65,92.08,93.65,24500.0,92.85,93.65,92.08,93.65,24500.0
2007-10-01 10:00:00,93.65,94.34,93.65,94.05,28800.0,93.65,94.34,93.65,94.05,28800.0
2007-10-01 10:30:00,94.05,94.6,93.88,94.49,13500.0,94.05,94.6,93.88,94.49,13500.0
2007-10-01 11:00:00,94.51,94.67,94.37,94.45,21000.0,94.51,94.67,94.37,94.45,21000.0
2007-10-01 11:30:00,94.43,95.0,94.37,94.94,50900.0,94.43,95.0,94.37,94.94,50900.0
2007-10-01 12:00:00,94.94,94.99,94.55,94.74,16000.0,94.94,94.99,94.55,94.74,16000.0
2007-10-01 12:30:00,94.79,94.82,94.76,94.82,66400.0,94.79,94.82,94.76,94.82,66400.0
2007-10-01 13:00:00,94.82,95.86,94.82,95.86,23000.0,94.82,95.86,94.82,95.86,23000.0
2007-10-01 13:30:00,95.8,95.89,95.04,95.04,63600.0,95.8,95.89,95.04,95.04,63600.0
2007-10-01 14:00:00,95.0,95.0,94.78,94.84,14700.0,95.0,95.0,94.78,94.84,14700.0
2007-10-01 14:30:00,94.78,95.17,94.78,94.96,16300.0,94.78,95.17,94.78,94.96,16300.0
2007-10-01 15:00:00,94.97,94.97,94.41,94.5,18400.0,94.97,94.97,94.41,94.5,18400.0
2007-10-01 15:30:00,94.5,94.53,93.87,94.53,60300.0,94.5,94.53,93.87,94.53,60300.0
2007-10-02 09:30:00,95.95,96.4,94.62,95.5,51200.0,95.95,96.4,94.62,95.5,51200.0
2007-10-02 10:00:00,95.55,95.59,95.2,95.56,33700.0,95.55,95.59,95.2,95.56,33700.0
2007-10-02 10:30:00,95.45,95.62,95.34,95.48,30400.0,95.45,95.62,95.34,95.48,30400.0
2007-10-02 11:00:00,95.44,95.57,94.63,95.24,15500.0,95.44,95.57,94.63,95.24,15500.0
2007-10-02 11:30:00,95.13,95.23,94.61,95.0,10800.0,95.13,95.23,94.61,95.0,10800.0
2007-10-02 12:00:00,95.03,95.27,94.92,94.94,20900.0,95.03,95.27,94.92,94.94,20900.0
2007-10-02 12:30:00,94.95,95.11,94.81,94.92,43800.0,94.95,95.11,94.81,94.92,43800.0
2007-10-02 13:00:00,94.97,95.02,94.82,94.86,8700.0,94.97,95.02,94.82,94.86,8700.0
2007-10-02 13:30:00,94.88,95.1,94.83,94.94,13100.0,94.88,95.1,94.83,94.94,13100.0
2007-10-02 14:00:00,94.99,94.99,94.73,94.73,14400.0,94.99,94.99,94.73,94.73,14400.0
2007-10-02 14:30:00,94.74,94.74,93.46,94.49,99500.0,94.74,94.74,93.46,94.49,99500.0
2007-10-02 15:00:00,94.41,94.74,94.16,94.44,24300.0,94.41,94.74,94.16,94.44,24300.0
2007-10-02 15:30:00,94.51,94.83,94.33,94.69,36700.0,94.51,94.83,94.33,94.69,36700.0
2007-10-03 09:30:00,93.88,95.83,92.93,95.3,55700.0,93.88,95.83,92.93,95.3,55700.0
2007-10-03 10:00:00,95.34,95.69,94.89,95.59,52900.0,95.34,95.69,94.89,95.59,52900.0
2007-10-03 10:30:00,95.57,95.7,95.46,95.66,30400.0,95.57,95.7,95.46,95.66,30400.0
2007-10-03 11:00:00,95.66,95.81,95.55,95.8,22700.0,95.66,95.81,95.55,95.8,22700.0
2007-10-03 11:30:00,95.8,96.15,95.67,96.15,31100.0,95.8,96.15,95.67,96.15,31100.0
2007-10-03 12:00:00,96.04,96.5,96.04,96.37,25800.0,96.04,96.5,96.04,96.37,25800.0
2007-10-03 12:30:00,96.36,97.07,96.27,96.93,44400.0,96.36,97.07,96.27,96.93,44400.0
2007-10-03 13:00:00,97.05,97.05,96.26,96.35,12700.0,97.05,97.05,96.26,96.35,12700.0
2007-10-03 13:30:00,96.35,96.35,95.73,95.73,19300.0,96.35,96.35,95.73,95.73,19300.0
2007-10-03 14:00:00,95.8,96.04,95.5,95.79,35900.0,95.8,96.04,95.5,95.79,35900.0
2007-10-03 14:30:00,95.76,95.84,95.51,95.61,53100.0,95.76,95.84,95.51,95.61,53100.0
2007-10-03 15:00:00,95.67,95.75,95.49,95.56,18800.0,95.67,95.75,95.49,95.56,18800.0
2007-10-03 15:30:00,95.59,95.66,95.13,95.61,17000.0,95.59,95.66,95.13,95.61,17000.0
2007-10-04 09:30:00,96.14,96.32,94.56,95.09,52000.0,96.14,96.32,94.56,95.09,52000.0
2007-10-04 10:00:00,95.08,95.52,94.95,95.32,40300.0,95.08,95.52,94.95,95.32,40300.0
2007-10-04 10:30:00,95.33,95.82,95.31,95.5,18500.0,95.33,95.82,95.31,95.5,18500.0
2007-10-04 11:00:00,95.48,95.48,95.19,95.25,96700.0,95.48,95.48,95.19,95.25,96700.0
2007-10-04 11:30:00,95.26,95.29,94.07,94.44,35200.0,95.26,95.29,94.07,94.44,35200.0
2007-10-04 12:00:00,94.5,94.85,94.46,94.8,14800.0,94.5,94.85,94.46,94.8,14800.0
2007-10-04 12:30:00,94.82,94.82,93.49,93.56,27300.0,94.82,94.82,93.49,93.56,27300.0
2007-10-04 13:00:00,93.53,94.04,93.48,93.85,27600.0,93.53,94.04,93.48,93.85,27600.0
2007-10-04 13:30:00,93.85,93.96,93.33,93.33,14600.0,93.85,93.96,93.33,93.33,14600.0
2007-10-04 14:00:00,93.33,93.69,92.17,92.69,49500.0,93.33,93.69,92.17,92.69,49500.0
2007-10-04 14:30:00,92.62,92.94,91.93,92.25,50000.0,92.62,92.94,91.93,92.25,50000.0
2007-10-04 15:00:00,92.22,92.86,92.12,92.36,42000.0,92.22,92.86,92.12,92.36,42000.0
2007-10-04 15:30:00,92.37,93.25,92.37,93.22,57200.0,92.37,93.25,92.37,93.22,57200.0
2007-10-05 09:30:00,94.0,95.33,93.5,95.22,18900.0,94.0,95.33,93.5,95.22,18900.0
2007-10-05 10:00:00,95.14,95.23,94.17,94.17,19300.0,95.14,95.23,94.17,94.17,19300.0
2007-10-05 10:30:00,94.19,94.93,94.11,94.93,7300.0,94.19,94.93,94.11,94.93,7300.0
2007-10-05 11:00:00,95.03,95.5,94.87,95.4,19500.0,95.03,95.5,94.87,95.4,19500.0
2007-10-05 11:30:00,95.34,95.69,95.14,95.46,22400.0,95.34,95.69,95.14,95.46,22400.0
2007-10-05 12:00:00,95.37,95.62,94.64,94.91,24600.0,95.37,95.62,94.64,94.91,24600.0
2007-10-05 12:30:00,95.0,95.75,94.96,95.58,8800.0,95.0,95.75,94.96,95.58,8800.0
2007-10-05 13:00:00,95.58,95.68,95.17,95.23,15300.0,95.58,95.68,95.17,95.23,15300.0
2007-10-05 13:30:00,95.23,95.93,95.2,95.87,16900.0,95.23,95.93,95.2,95.87,16900.0
2007-10-05 14:00:00,95.87,95.91,95.25,95.49,11800.0,95.87,95.91,95.25,95.49,11800.0
2007-10-05 14:30:00,95.45,95.79,95.39,95.55,12800.0,95.45,95.79,95.39,95.55,12800.0
2007-10-05 15:00:00,95.57,95.88,94.83,95.0,41000.0,95.57,95.88,94.83,95.0,41000.0
2007-10-05 15:30:00,95.09,95.48,94.96,95.35,30700.0,95.09,95.48,94.96,95.35,30700.0
2007-10-08 09:30:00,95.42,97.9,95.13,97.9,40900.0,95.42,97.9,95.13,97.9,40900.0
2007-10-08 10:00:00,97.9,98.0,97.19,97.21,29900.0,97.9,98.0,97.19,97.21,29900.0
2007-10-08 10:30:00,97.21,97.73,97.2,97.69,12500.0,97.21,97.73,97.2,97.69,12500.0
2007-10-08 11:00:00,97.63,97.63,97.2,97.38,26900.0,97.63,97.63,97.2,97.38,26900.0
2007-10-08 11:30:00,97.36,97.98,97.29,97.98,19500.0,97.36,97.98,97.29,97.98,19500.0
2007-10-08 12:00:00,97.9,97.9,97.21,97.44,18100.0,97.9,97.9,97.21,97.44,18100.0
2007-10-08 12:30:00,97.48,97.88,97.48,97.87,9100.0,97.48,97.88,97.48,97.87,9100.0
2007-10-08 13:00:00,97.87,97.9,97.82,97.89,21100.0,97.87,97.9,97.82,97.89,21100.0
2007-10-08 13:30:00,97.88,97.9,97.69,97.73,18800.0,97.88,97.9,97.69,97.73,18800.0
2007-10-08 14:00:00,97.7,97.95,97.65,97.92,25800.0,97.7,97.95,97.65,97.92,25800.0
2007-10-08 14:30:00,97.94,98.88,97.91,98.47,77800.0,97.94,98.88,97.91,98.47,77800.0
2007-10-08 15:00:00,98.45,98.76,98.21,98.22,38500.0,98.45,98.76,98.21,98.22,38500.0
2007-10-08 15:30:00,98.24,99.2,98.22,98.5,83300.0,98.24,99.2,98.22,98.5,83300.0
2007-10-09 09:30:00,97.04,99.89,97.04,99.67,38800.0,97.04,99.89,97.04,99.67,38800.0
2007-10-09 10:00:00,99.74,99.75,99.13,99.44,30000.0,99.74,99.75,99.13,99.44,30000.0
2007-10-09 10:30:00,99.35,100.95,99.31,100.61,70100.0,99.35,100.95,99.31,100.61,70100.0
2007-10-09 11:00:00,100.69,101.8,100.45,101.74,67700.0,100.69,101.8,100.45,101.74,67700.0
2007-10-09 11:30:00,101.74,101.81,100.81,100.91,34300.0,101.74,101.81,100.81,100.91,34300.0
2007-10-09 12:00:00,100.77,100.77,99.88,99.93,19800.0,100.77,100.77,99.88,99.93,19800.0
2007-10-09 12:30:00,99.92,100.67,99.92,100.67,35000.0,99.92,100.67,99.92,100.67,35000.0
2007-10-09 13:00:00,100.69,101.37,100.41,100.41,31400.0,100.69,101.37,100.41,100.41,31400.0
2007-10-09 13:30:00,100.34,100.52,100.25,100.5,15600.0,100.34,100.52,100.25,100.5,15600.0
2007-10-09 14:00:00,100.35,100.85,100.26,100.76,20000.0,100.35,100.85,100.26,100.76,20000.0
2007-10-09 14:30:00,100.76,101.37,100.58,101.16,17800.0,100.76,101.37,100.58,101.16,17800.0
2007-10-09 15:00:00,101.28,101.67,100.88,100.9,28400.0,101.28,101.67,100.88,100.9,28400.0
2007-10-09 15:30:00,100.87,101.49,100.61,101.1,42800.0,100.87,101.49,100.61,101.1,42800.0
2007-10-10 09:30:00,99.31,101.71,98.17,100.94,26000.0,99.31,101.71,98.17,100.94,26000.0
2007-10-10 10:00:00,100.94,101.32,100.12,100.54,49300.0,100.94,101.32,100.12,100.54,49300.0
2007-10-10 10:30:00,100.55,101.13,100.55,100.92,18600.0,100.55,101.13,100.55,100.92,18600.0
2007-10-10 11:00:00,100.95,101.6,100.95,101.57,32900.0,100.95,101.6,100.95,101.57,32900.0
2007-10-10 11:30:00,101.57,101.73,101.31,101.33,14100.0,101.57,101.73,101.31,101.33,14100.0
2007-10-10 12:00:00,101.43,101.52,101.08,101.46,28500.0,101.43,101.52,101.08,101.46,28500.0
2007-10-10 12:30:00,101.45,101.6,101.23,101.45,88400.0,101.45,101.6,101.23,101.45,88400.0
2007-10-10 13:00:00,101.42,101.42,100.89,101.04,80200.0,101.42,101.42,100.89,101.04,80200.0
2007-10-10 13:30:00,101.07,101.73,101.05,101.73,29600.0,101.07,101.73,101.05,101.73,29600.0
2007-10-10 14:00:00,101.71,102.19,101.71,102.13,43000.0,101.71,102.19,101.71,102.13,43000.0
2007-10-10 14:30:00,102.14,103.16,102.11,103.06,62500.0,102.14,103.16,102.11,103.06,62500.0
2007-10-10 15:00:00,103.04,103.42,102.91,103.09,55400.0,103.04,103.42,102.91,103.09,55400.0
2007-10-10 15:30:00,103.03,103.73,103.03,103.67,59700.0,103.03,103.73,103.03,103.67,59700.0
2007-10-11 09:30:00,103.8,104.34,101.99,103.39,37100.0,103.8,104.34,101.99,103.39,37100.0
2007-10-11 10:00:00,103.5,103.92,103.4,103.57,30500.0,103.5,103.92,103.4,103.57,30500.0
2007-10-11 10:30:00,103.59,103.6,103.13,103.25,20200.0,103.59,103.6,103.13,103.25,20200.0
2007-10-11 11:00:00,103.16,103.24,102.87,102.94,10200.0,103.16,103.24,102.87,102.94,10200.0
2007-10-11 11:30:00,102.91,103.15,102.85,102.97,11800.0,102.91,103.15,102.85,102.97,11800.0
2007-10-11 12:00:00,103.03,103.37,102.58,102.76,16100.0,103.03,103.37,102.58,102.76,16100.0
2007-10-11 12:30:00,102.83,102.93,102.64,102.87,8000.0,102.83,102.93,102.64,102.87,8000.0
2007-10-11 13:00:00,102.83,102.95,102.69,102.82,63700.0,102.83,102.95,102.69,102.82,63700.0
2007-10-11 13:30:00,102.8,102.93,102.43,102.43,13200.0,102.8,102.93,102.43,102.43,13200.0
2007-10-11 14:00:00,102.38,102.38,99.27,99.46,102800.0,102.38,102.38,99.27,99.46,102800.0
2007-10-11 14:30:00,99.5,100.44,99.11,99.99,63300.0,99.5,100.44,99.11,99.99,63300.0
2007-10-11 15:00:00,100.0,100.05,98.91,99.1,39900.0,100.0,100.05,98.91,99.1,39900.0
2007-10-11 15:30:00,99.09,99.5,98.8,99.03,100200.0,99.09,99.5,98.8,99.03,100200.0
2007-10-12 09:30:00,99.85,101.94,99.06,101.01,68600.0,99.85,101.94,99.06,101.01,68600.0
2007-10-12 10:00:00,101.1,101.26,100.13,101.08,25500.0,101.1,101.26,100.13,101.08,25500.0
2007-10-12 10:30:00,101.0,101.36,100.84,101.36,43100.0,101.0,101.36,100.84,101.36,43100.0
2007-10-12 11:00:00,101.37,102.08,101.31,101.82,50600.0,101.37,102.08,101.31,101.82,50600.0
2007-10-12 11:30:00,101.81,102.0,101.73,101.74,18300.0,101.81,102.0,101.73,101.74,18300.0
2007-10-12 12:00:00,101.83,102.0,101.67,101.82,44600.0,101.83,102.0,101.67,101.82,44600.0
2007-10-12 12:30:00,101.83,102.0,101.63,101.83,16200.0,101.83,102.0,101.63,101.83,16200.0
2007-10-12 13:00:00,101.88,101.88,101.11,101.6,19200.0,101.88,101.88,101.11,101.6,19200.0
2007-10-12 13:30:00,101.58,102.05,101.58,102.0,26400.0,101.58,102.05,101.58,102.0,26400.0
2007-10-12 14:00:00,102.0,102.1,101.88,102.08,18900.0,102.0,102.1,101.88,102.08,18900.0
2007-10-12 14:30:00,102.06,102.51,101.8,102.16,86300.0,102.06,102.51,101.8,102.16,86300.0
2007-10-12 15:00:00,102.16,102.25,101.7,101.95,69400.0,102.16,102.25,101.7,101.95,69400.0
2007-10-12 15:30:00,101.94,102.25,101.94,102.2,108200.0,101.94,102.25,101.94,102.2,108200.0
2007-10-15 09:30:00,103.5,103.5,100.91,101.79,100900.0,103.5,103.5,100.91,101.79,100900.0
2007-10-15 10:00:00,101.75,102.09,101.66,101.88,18700.0,101.75,102.09,101.66,101.88,18700.0
2007-10-15 10:30:00,101.82,102.06,100.98,100.98,18500.0,101.82,102.06,100.98,100.98,18500.0
2007-10-15 11:00:00,101.04,101.04,100.2,100.45,15900.0,101.04,101.04,100.2,100.45,15900.0
2007-10-15 11:30:00,100.49,101.12,100.49,101.0,7800.0,100.49,101.12,100.49,101.0,7800.0
2007-10-15 12:00:00,101.06,101.12,100.17,100.17,9200.0,101.06,101.12,100.17,100.17,9200.0
2007-10-15 12:30:00,100.1,100.53,99.39,99.53,10000.0,100.1,100.53,99.39,99.53,10000.0
2007-10-15 13:00:00,99.64,100.2,99.62,100.04,18700.0,99.64,100.2,99.62,100.04,18700.0
2007-10-15 13:30:00,99.92,100.35,99.61,100.02,29200.0,99.92,100.35,99.61,100.02,29200.0
2007-10-15 14:00:00,99.97,100.11,99.39,99.93,15900.0,99.97,100.11,99.39,99.93,15900.0
2007-10-15 14:30:00,99.96,100.28,99.82,99.84,20600.0,99.96,100.28,99.82,99.84,20600.0
2007-10-15 15:00:00,99.89,100.24,99.58,99.76,13200.0,99.89,100.24,99.58,99.76,13200.0
2007-10-15 15:30:00,99.79,100.15,99.69,99.95,42800.0,99.79,100.15,99.69,99.95,42800.0
2007-10-16 09:30:00,99.88,101.3,99.14,101.2,40800.0,99.88,101.3,99.14,101.2,40800.0
2007-10-16 10:00:00,101.2,101.47,100.38,100.4,20400.0,101.2,101.47,100.38,100.4,20400.0
2007-10-16 10:30:00,100.41,100.72,100.25,100.4,34400.0,100.41,100.72,100.25,100.4,34400.0
2007-10-16 11:00:00,100.4,100.61,100.05,100.33,28000.0,100.4,100.61,100.05,100.33,28000.0
2007-10-16 11:30:00,100.39,100.69,100.28,100.34,304300.0,100.39,100.69,100.28,100.34,304300.0
2007-10-16 12:00:00,100.27,100.65,100.24,100.4,26300.0,100.27,100.65,100.24,100.4,26300.0
2007-10-16 12:30:00,100.4,100.66,100.29,100.52,67600.0,100.4,100.66,100.29,100.52,67600.0
2007-10-16 13:00:00,100.49,100.83,100.1,100.69,76100.0,100.49,100.83,100.1,100.69,76100.0
2007-10-16 13:30:00,100.73,101.57,100.65,101.5,113700.0,100.73,101.57,100.65,101.5,113700.0
2007-10-16 14:00:00,101.5,102.27,101.46,102.19,55600.0,101.5,102.27,101.46,102.19,55600.0
2007-10-16 14:30:00,102.09,102.59,101.61,101.65,92000.0,102.09,102.59,101.61,101.65,92000.0
2007-10-16 15:00:00,101.66,101.99,101.15,101.66,107500.0,101.66,101.99,101.15,101.66,107500.0
2007-10-16 15:30:00,101.54,101.7,101.19,101.36,60700.0,101.54,101.7,101.19,101.36,60700.0
2007-10-17 09:30:00,102.73,103.74,101.31,103.0,51500.0,102.73,103.74,101.31,103.0,51500.0
2007-10-17 10:00:00,102.87,103.4,102.87,103.08,44500.0,102.87,103.4,102.87,103.08,44500.0
2007-10-17 10:30:00,103.09,103.35,102.55,103.04,34100.0,103.09,103.35,102.55,103.04,34100.0
2007-10-17 11:00:00,102.9,103.15,102.62,102.77,28300.0,102.9,103.15,102.62,102.77,28300.0
2007-10-17 11:30:00,102.69,103.1,102.63,102.92,16200.0,102.69,103.1,102.63,102.92,16200.0
2007-10-17 12:00:00,102.88,102.88,101.92,102.0,20700.0,102.88,102.88,101.92,102.0,20700.0
2007-10-17 12:30:00,102.01,102.29,101.43,101.63,13700.0,102.01,102.29,101.43,101.63,13700.0
2007-10-17 13:00:00,101.63,101.82,100.94,101.65,8200.0,101.63,101.82,100.94,101.65,8200.0
2007-10-17 13:30:00,101.62,102.2,101.15,101.37,15900.0,101.62,102.2,101.15,101.37,15900.0
2007-10-17 14:00:00,101.22,101.51,101.15,101.32,11800.0,101.22,101.51,101.15,101.32,11800.0
2007-10-17 14:30:00,101.31,101.73,101.15,101.73,8500.0,101.31,101.73,101.15,101.73,8500.0
2007-10-17 15:00:00,101.79,102.2,101.5,102.12,16700.0,101.79,102.2,101.5,102.12,16700.0
2007-10-17 15:30:00,102.11,103.08,102.0,102.79,105600.0,102.11,103.08,102.0,102.79,105600.0
2007-10-18 09:30:00,102.57,102.57,100.75,101.86,45700.0,102.57,102.57,100.75,101.86,45700.0
2007-10-18 10:00:00,101.84,102.89,101.77,102.89,26900.0,101.84,102.89,101.77,102.89,26900.0
2007-10-18 10:30:00,102.82,103.15,102.6,102.68,25200.0,102.82,103.15,102.6,102.68,25200.0
2007-10-18 11:00:00,102.67,102.79,101.92,101.98,24800.0,102.67,102.79,101.92,101.98,24800.0
2007-10-18 11:30:00,102.02,102.05,101.46,101.65,17600.0,102.02,102.05,101.46,101.65,17600.0
2007-10-18 12:00:00,101.66,101.85,101.34,101.48,10300.0,101.66,101.85,101.34,101.48,10300.0
2007-10-18 12:30:00,101.46,101.5,101.04,101.36,13800.0,101.46,101.5,101.04,101.36,13800.0
2007-10-18 13:00:00,101.35,101.38,100.85,101.03,10900.0,101.35,101.38,100.85,101.03,10900.0
2007-10-18 13:30:00,101.13,101.26,101.01,101.26,18200.0,101.13,101.26,101.01,101.26,18200.0
2007-10-18 14:00:00,101.26,101.48,101.17,101.25,14100.0,101.26,101.48,101.17,101.25,14100.0
2007-10-18 14:30:00,101.16,101.37,100.95,101.2,20700.0,101.16,101.37,100.95,101.2,20700.0
2007-10-18 15:00:00,101.2,101.25,101.06,101.2,32400.0,101.2,101.25,101.06,101.2,32400.0
2007-10-18 15:30:00,101.21,101.74,101.15,101.5,46000.0,101.21,101.74,101.15,101.5,46000.0
2007-10-19 09:30:00,101.53,102.29,101.28,101.65,34300.0,101.53,102.29,101.28,101.65,34300.0
2007-10-19 10:00:00,101.68,102.49,100.87,102.05,19700.0,101.68,102.49,100.87,102.05,19700.0
2007-10-19 10:30:00,101.9,101.91,100.0,100.0,29700.0,101.9,101.91,100.0,100.0,29700.0
2007-10-19 11:00:00,100.05,101.59,100.03,101.45,19300.0,100.05,101.59,100.03,101.45,19300.0
2007-10-19 11:30:00,101.5,101.66,100.84,101.61,7900.0,101.5,101.66,100.84,101.61,7900.0
2007-10-19 12:00:00,101.56,102.86,101.17,101.3,319500.0,101.56,102.86,101.17,101.3,319500.0
2007-10-19 12:30:00,101.38,101.73,100.89,101.59,86700.0,101.38,101.73,100.89,101.59,86700.0
2007-10-19 13:00:00,101.54,101.55,101.06,101.19,5700.0,101.54,101.55,101.06,101.19,5700.0
2007-10-19 13:30:00,101.35,101.86,101.35,101.84,4800.0,101.35,101.86,101.35,101.84,4800.0
2007-10-19 14:00:00,101.73,101.8,100.79,100.81,8500.0,101.73,101.8,100.79,100.81,8500.0
2007-10-19 14:30:00,100.99,101.1,100.25,100.56,11400.0,100.99,101.1,100.25,100.56,11400.0
2007-10-19 15:00:00,100.35,100.82,100.28,100.28,39300.0,100.35,100.82,100.28,100.28,39300.0
2007-10-19 15:30:00,100.22,100.27,99.36,99.6,51300.0,100.22,100.27,99.36,99.6,51300.0
2007-10-22 09:30:00,99.47,99.5,97.27,98.64,37100.0,99.47,99.5,97.27,98.64,37100.0
2007-10-22 10:00:00,98.7,100.1,98.67,99.75,21100.0,98.7,100.1,98.67,99.75,21100.0
2007-10-22 10:30:00,99.75,100.0,98.26,98.77,24400.0,99.75,100.0,98.26,98.77,24400.0
2007-10-22 11:00:00,98.68,99.5,98.55,99.5,14900.0,98.68,99.5,98.55,99.5,14900.0
2007-10-22 11:30:00,99.58,100.15,99.58,100.15,27300.0,99.58,100.15,99.58,100.15,27300.0
2007-10-22 12:00:00,100.11,100.15,99.96,100.1,8500.0,100.11,100.15,99.96,100.1,8500.0
2007-10-22 12:30:00,100.05,100.5,99.89,100.49,15900.0,100.05,100.5,99.89,100.49,15900.0
2007-10-22 13:00:00,100.43,101.44,100.4,101.44,13300.0,100.43,101.44,100.4,101.44,13300.0
2007-10-22 13:30:00,101.46,101.65,100.99,101.04,11800.0,101.46,101.65,100.99,101.04,11800.0
2007-10-22 14:00:00,101.03,101.23,100.71,100.76,19700.0,101.03,101.23,100.71,100.76,19700.0
2007-10-22 14:30:00,100.83,100.84,100.23,100.51,42100.0,100.83,100.84,100.23,100.51,42100.0
2007-10-22 15:00:00,100.61,100.65,100.28,100.59,8900.0,100.61,100.65,100.28,100.59,8900.0
2007-10-22 15:30:00,100.6,101.12,100.1,101.12,81400.0,100.6,101.12,100.1,101.12,81400.0
2007-10-23 09:30:00,102.32,103.09,101.59,102.94,49600.0,102.32,103.09,101.59,102.94,49600.0
2007-10-23 10:00:00,103.0,103.45,102.56,102.97,30600.0,103.0,103.45,102.56,102.97,30600.0
2007-10-23 10:30:00,102.89,103.35,102.65,102.7,16100.0,102.89,103.35,102.65,102.7,16100.0
2007-10-23 11:00:00,102.78,102.86,102.07,102.31,21100.0,102.78,102.86,102.07,102.31,21100.0
2007-10-23 11:30:00,102.28,102.8,102.24,102.5,25000.0,102.28,102.8,102.24,102.5,25000.0
2007-10-23 12:00:00,102.5,103.0,102.5,102.84,42300.0,102.5,103.0,102.5,102.84,42300.0
2007-10-23 12:30:00,102.84,102.89,102.58,102.58,10300.0,102.84,102.89,102.58,102.58,10300.0
2007-10-23 13:00:00,102.71,102.85,102.37,102.5,21900.0,102.71,102.85,102.37,102.5,21900.0
2007-10-23 13:30:00,102.44,102.8,102.44,102.67,14900.0,102.44,102.8,102.44,102.67,14900.0
2007-10-23 14:00:00,102.64,103.02,102.55,102.95,33800.0,102.64,103.02,102.55,102.95,33800.0
2007-10-23 14:30:00,103.0,103.02,102.76,102.81,25600.0,103.0,103.02,102.76,102.81,25600.0
2007-10-23 15:00:00,102.82,103.11,102.21,102.97,31400.0,102.82,103.11,102.21,102.97,31400.0
2007-10-23 15:30:00,103.09,103.65,102.69,103.4,38900.0,103.09,103.65,102.69,103.4,38900.0
2007-10-24 09:30:00,103.0,104.0,103.0,103.98,34700.0,103.0,104.0,103.0,103.98,34700.0
2007-10-24 10:00:00,103.93,104.64,103.4,104.41,42200.0,103.93,104.64,103.4,104.41,42200.0
2007-10-24 10:30:00,104.52,104.56,102.41,103.4,42300.0,104.52,104.56,102.41,103.4,42300.0
2007-10-24 11:00:00,103.3,103.44,102.4,103.02,16200.0,103.3,103.44,102.4,103.02,16200.0
2007-10-24 11:30:00,102.93,103.82,102.76,103.52,11700.0,102.93,103.82,102.76,103.52,11700.0
2007-10-24 12:00:00,103.33,104.08,103.29,103.72,16600.0,103.33,104.08,103.29,103.72,16600.0
2007-10-24 12:30:00,103.72,103.93,103.14,103.46,20900.0,103.72,103.93,103.14,103.46,20900.0
2007-10-24 13:00:00,103.49,103.78,103.24,103.73,19800.0,103.49,103.78,103.24,103.73,19800.0
2007-10-24 13:30:00,103.72,103.79,102.89,102.9,9100.0,103.72,103.79,102.89,102.9,9100.0
2007-10-24 14:00:00,102.92,104.5,102.75,104.38,17100.0,102.92,104.5,102.75,104.38,17100.0
2007-10-24 14:30:00,104.38,104.51,104.14,104.36,21100.0,104.38,104.51,104.14,104.36,21100.0
2007-10-24 15:00:00,104.32,104.67,104.08,104.66,30900.0,104.32,104.67,104.08,104.66,30900.0
2007-10-24 15:30:00,104.65,104.75,103.69,103.94,44200.0,104.65,104.75,103.69,103.94,44200.0
2007-10-25 09:30:00,104.56,104.84,101.12,102.11,26200.0,104.56,104.84,101.12,102.11,26200.0
2007-10-25 10:00:00,102.05,104.8,101.84,104.05,31600.0,102.05,104.8,101.84,104.05,31600.0
2007-10-25 10:30:00,103.96,104.68,103.42,104.52,15300.0,103.96,104.68,103.42,104.52,15300.0
2007-10-25 11:00:00,104.63,104.63,103.37,103.87,12400.0,104.63,104.63,103.37,103.87,12400.0
2007-10-25 11:30:00,104.0,104.59,103.33,103.35,23500.0,104.0,104.59,103.33,103.35,23500.0
2007-10-25 12:00:00,103.17,104.25,103.15,104.12,14500.0,103.17,104.25,103.15,104.12,14500.0
2007-10-25 12:30:00,104.03,104.25,103.83,103.9,12300.0,104.03,104.25,103.83,103.9,12300.0
2007-10-25 13:00:00,103.89,103.89,102.83,103.03,14500.0,103.89,103.89,102.83,103.03,14500.0
2007-10-25 13:30:00,103.2,103.4,102.95,103.16,2800.0,103.2,103.4,102.95,103.16,2800.0
2007-10-25 14:00:00,103.07,103.87,102.47,103.7,6600.0,103.07,103.87,102.47,103.7,6600.0
2007-10-25 14:30:00,103.7,103.7,102.68,103.12,9600.0,103.7,103.7,102.68,103.12,9600.0
2007-10-25 15:00:00,103.3,103.49,102.92,103.24,11000.0,103.3,103.49,102.92,103.24,11000.0
2007-10-25 15:30:00,103.3,103.75,102.91,103.51,32700.0,103.3,103.75,102.91,103.51,32700.0
2007-10-26 09:30:00,104.95,104.95,103.67,104.43,10900.0,104.95,104.95,103.67,104.43,10900.0
2007-10-26 10:00:00,104.36,104.47,103.57,104.43,9000.0,104.36,104.47,103.57,104.43,9000.0
2007-10-26 10:30:00,104.44,105.22,104.18,105.22,21300.0,104.44,105.22,104.18,105.22,21300.0
2007-10-26 11:00:00,105.13,105.2,104.75,105.13,13000.0,105.13,105.2,104.75,105.13,13000.0
2007-10-26 11:30:00,105.08,105.39,104.47,104.91,13000.0,105.08,105.39,104.47,104.91,13000.0
2007-10-26 12:00:00,104.84,105.39,104.83,105.33,14500.0,104.84,105.39,104.83,105.33,14500.0
2007-10-26 12:30:00,105.34,105.67,104.99,105.28,12500.0,105.34,105.67,104.99,105.28,12500.0
2007-10-26 13:00:00,105.34,105.87,105.26,105.63,12900.0,105.34,105.87,105.26,105.63,12900.0
2007-10-26 13:30:00,105.52,106.09,105.39,106.05,13500.0,105.52,106.09,105.39,106.05,13500.0
2007-10-26 14:00:00,106.02,106.99,105.85,106.05,38400.0,106.02,106.99,105.85,106.05,38400.0
2007-10-26 14:30:00,106.03,106.22,105.64,105.7,25800.0,106.03,106.22,105.64,105.7,25800.0
2007-10-26 15:00:00,105.65,105.82,105.13,105.38,27600.0,105.65,105.82,105.13,105.38,27600.0
2007-10-26 15:30:00,105.35,106.36,105.35,106.08,46400.0,105.35,106.36,105.35,106.08,46400.0
2007-10-29 09:30:00,107.09,107.1,105.21,106.81,29200.0,107.09,107.1,105.21,106.81,29200.0
2007-10-29 10:00:00,106.91,107.27,106.21,107.01,40800.0,106.91,107.27,106.21,107.01,40800.0
2007-10-29 10:30:00,106.98,107.09,106.48,106.72,27300.0,106.98,107.09,106.48,106.72,27300.0
2007-10-29 11:00:00,106.62,107.23,106.43,107.09,12600.0,106.62,107.23,106.43,107.09,12600.0
2007-10-29 11:30:00,107.16,107.26,107.01,107.18,24100.0,107.16,107.26,107.01,107.18,24100.0
2007-10-29 12:00:00,107.25,107.31,106.71,106.95,13200.0,107.25,107.31,106.71,106.95,13200.0
2007-10-29 12:30:00,106.96,107.42,106.73,107.42,10200.0,106.96,107.42,106.73,107.42,10200.0
2007-10-29 13:00:00,107.42,107.5,107.04,107.13,15300.0,107.42,107.5,107.04,107.13,15300.0
2007-10-29 13:30:00,107.05,107.43,106.97,107.3,60700.0,107.05,107.43,106.97,107.3,60700.0
2007-10-29 14:00:00,107.37,107.46,106.82,106.9,12400.0,107.37,107.46,106.82,106.9,12400.0
2007-10-29 14:30:00,106.9,107.23,106.31,107.06,23200.0,106.9,107.23,106.31,107.06,23200.0
2007-10-29 15:00:00,107.05,107.84,106.97,107.78,49500.0,107.05,107.84,106.97,107.78,49500.0
2007-10-29 15:30:00,107.8,109.07,107.74,108.9,120900.0,107.8,109.07,107.74,108.9,120900.0
2007-10-30 09:30:00,109.1,109.1,107.63,108.58,23200.0,109.1,109.1,107.63,108.58,23200.0
2007-10-30 10:00:00,108.59,110.18,108.13,110.13,61700.0,108.59,110.18,108.13,110.13,61700.0
2007-10-30 10:30:00,110.08,110.2,109.69,109.98,36600.0,110.08,110.2,109.69,109.98,36600.0
2007-10-30 11:00:00,109.98,109.99,109.08,109.52,53100.0,109.98,109.99,109.08,109.52,53100.0
2007-10-30 11:30:00,109.56,112.8,109.56,112.77,98000.0,109.56,112.8,109.56,112.77,98000.0
2007-10-30 12:00:00,112.63,112.92,111.27,112.42,63300.0,112.63,112.92,111.27,112.42,63300.0
2007-10-30 12:30:00,112.47,112.47,111.33,111.69,46000.0,112.47,112.47,111.33,111.69,46000.0
2007-10-30 13:00:00,111.75,111.79,110.88,111.21,45900.0,111.75,111.79,110.88,111.21,45900.0
2007-10-30 13:30:00,111.21,112.25,110.57,111.77,157000.0,111.21,112.25,110.57,111.77,157000.0
2007-10-30 14:00:00,111.76,111.86,110.77,110.78,28700.0,111.76,111.86,110.77,110.78,28700.0
2007-10-30 14:30:00,110.78,110.99,110.41,110.76,53500.0,110.78,110.99,110.41,110.76,53500.0
2007-10-30 15:00:00,110.77,110.85,109.51,109.63,52200.0,110.77,110.85,109.51,109.63,52200.0
2007-10-30 15:30:00,109.59,109.84,108.89,109.19,82100.0,109.59,109.84,108.89,109.19,82100.0
2007-10-31 09:30:00,110.52,111.36,108.28,109.07,62300.0,110.52,111.36,108.28,109.07,62300.0
2007-10-31 10:00:00,109.13,109.13,107.41,107.53,31100.0,109.13,109.13,107.41,107.53,31100.0
2007-10-31 10:30:00,107.61,107.78,107.2,107.35,29700.0,107.61,107.78,107.2,107.35,29700.0
2007-10-31 11:00:00,107.33,108.28,107.31,108.08,29000.0,107.33,108.28,107.31,108.08,29000.0
2007-10-31 11:30:00,108.06,109.12,108.05,108.88,20600.0,108.06,109.12,108.05,108.88,20600.0
2007-10-31 12:00:00,108.82,109.0,108.69,108.83,15400.0,108.82,109.0,108.69,108.83,15400.0
2007-10-31 12:30:00,108.85,108.92,108.3,108.3,12800.0,108.85,108.92,108.3,108.3,12800.0
2007-10-31 13:00:00,108.26,108.62,108.13,108.56,8200.0,108.26,108.62,108.13,108.56,8200.0
2007-10-31 13:30:00,108.45,108.63,107.83,108.14,19600.0,108.45,108.63,107.83,108.14,19600.0
2007-10-31 14:00:00,108.08,108.31,107.1,107.8,98100.0,108.08,108.31,107.1,107.8,98100.0
2007-10-31 14:30:00,107.93,109.02,107.2,108.95,67700.0,107.93,109.02,107.2,108.95,67700.0
2007-10-31 15:00:00,108.8,109.0,107.1,107.12,253000.0,108.8,109.0,107.1,107.12,253000.0
2007-10-31 15:30:00,107.16,107.5,105.95,107.42,159100.0,107.16,107.5,105.95,107.42,159100.0
2007-11-01 09:30:00,106.73,106.73,100.52,103.61,167500.0,106.73,106.73,100.52,103.61,167500.0
2007-11-01 10:00:00,103.54,103.79,102.07,102.85,64400.0,103.54,103.79,102.07,102.85,64400.0
2007-11-01 10:30:00,102.86,104.39,101.78,102.42,48600.0,102.86,104.39,101.78,102.42,48600.0
2007-11-01 11:00:00,102.22,104.96,102.22,104.51,41300.0,102.22,104.96,102.22,104.51,41300.0
2007-11-01 11:30:00,104.52,104.53,102.66,103.67,39100.0,104.52,104.53,102.66,103.67,39100.0
2007-11-01 12:00:00,103.7,104.76,103.02,103.29,51900.0,103.7,104.76,103.02,103.29,51900.0
2007-11-01 12:30:00,103.04,103.28,102.31,102.84,28300.0,103.04,103.28,102.31,102.84,28300.0
2007-11-01 13:00:00,102.9,103.25,102.0,102.12,56000.0,102.9,103.25,102.0,102.12,56000.0
2007-11-01 13:30:00,102.12,102.89,102.03,102.07,29600.0,102.12,102.89,102.03,102.07,29600.0
2007-11-01 14:00:00,102.05,102.16,101.17,101.18,54900.0,102.05,102.16,101.17,101.18,54900.0
2007-11-01 14:30:00,101.25,101.75,100.93,101.45,63200.0,101.25,101.75,100.93,101.45,63200.0
2007-11-01 15:00:00,101.23,102.31,100.45,100.45,92200.0,101.23,102.31,100.45,100.45,92200.0
2007-11-01 15:30:00,100.45,102.26,99.0,101.08,188700.0,100.45,102.26,99.0,101.08,188700.0
2007-11-02 09:30:00,83.31,86.68,81.56,83.65,930000.0,83.31,86.68,81.56,83.65,930000.0
2007-11-02 10:00:00,83.69,84.66,80.78,82.32,463100.0,83.69,84.66,80.78,82.32,463100.0
2007-11-02 10:30:00,82.32,82.98,81.11,82.01,314300.0,82.32,82.98,81.11,82.01,314300.0
2007-11-02 11:00:00,82.09,83.18,81.65,81.66,187300.0,82.09,83.18,81.65,81.66,187300.0
2007-11-02 11:30:00,81.67,84.5,81.5,83.17,334300.0,81.67,84.5,81.5,83.17,334300.0
2007-11-02 12:00:00,83.06,84.49,83.06,83.72,142600.0,83.06,84.49,83.06,83.72,142600.0
2007-11-02 12:30:00,83.75,85.35,83.72,85.35,158900.0,83.75,85.35,83.72,85.35,158900.0
2007-11-02 13:00:00,85.54,86.5,84.27,84.44,167100.0,85.54,86.5,84.27,84.44,167100.0
2007-11-02 13:30:00,84.33,85.67,83.9,84.07,127300.0,84.33,85.67,83.9,84.07,127300.0
2007-11-02 14:00:00,84.16,84.35,83.51,83.64,168500.0,84.16,84.35,83.51,83.64,168500.0
2007-11-02 14:30:00,83.66,83.68,81.98,82.01,135600.0,83.66,83.68,81.98,82.01,135600.0
2007-11-02 15:00:00,82.04,82.82,80.49,80.81,308600.0,82.04,82.82,80.49,80.81,308600.0
2007-11-02 15:30:00,80.8,80.8,79.4,80.07,717700.0,80.8,80.8,79.4,80.07,717700.0
2007-11-05 09:30:00,79.25,79.81,77.25,78.75,215500.0,79.25,79.81,77.25,78.75,215500.0
2007-11-05 10:00:00,78.69,80.14,78.65,79.47,243600.0,78.69,80.14,78.65,79.47,243600.0
2007-11-05 10:30:00,79.44,80.92,79.44,80.41,202500.0,79.44,80.92,79.44,80.41,202500.0
2007-11-05 11:00:00,80.41,82.81,80.41,82.65,193700.0,80.41,82.81,80.41,82.65,193700.0
2007-11-05 11:30:00,82.7,83.19,82.0,82.75,104800.0,82.7,83.19,82.0,82.75,104800.0
2007-11-05 12:00:00,82.73,82.88,81.46,81.66,84100.0,82.73,82.88,81.46,81.66,84100.0
2007-11-05 12:30:00,81.61,82.6,81.6,82.07,113200.0,81.61,82.6,81.6,82.07,113200.0
2007-11-05 13:00:00,82.07,82.29,81.87,82.13,40200.0,82.07,82.29,81.87,82.13,40200.0
2007-11-05 13:30:00,82.14,82.22,81.67,81.8,112200.0,82.14,82.22,81.67,81.8,112200.0
2007-11-05 14:00:00,81.8,81.8,81.5,81.69,56300.0,81.8,81.8,81.5,81.69,56300.0
2007-11-05 14:30:00,81.66,81.99,81.4,81.78,56700.0,81.66,81.99,81.4,81.78,56700.0
2007-11-05 15:00:00,81.71,82.93,81.61,82.7,91800.0,81.71,82.93,81.61,82.7,91800.0
2007-11-05 15:30:00,82.67,83.65,82.67,83.1,134400.0,82.67,83.65,82.67,83.1,134400.0
2007-11-06 09:30:00,83.12,83.99,82.75,83.27,78400.0,83.12,83.99,82.75,83.27,78400.0
2007-11-06 10:00:00,83.23,83.41,81.49,81.55,63800.0,83.23,83.41,81.49,81.55,63800.0
2007-11-06 10:30:00,81.57,81.59,80.63,81.59,53700.0,81.57,81.59,80.63,81.59,53700.0
2007-11-06 11:00:00,81.49,82.25,81.38,82.25,54200.0,81.49,82.25,81.38,82.25,54200.0
2007-11-06 11:30:00,82.24,82.37,81.97,82.15,48400.0,82.24,82.37,81.97,82.15,48400.0
2007-11-06 12:00:00,82.15,82.46,82.08,82.38,37000.0,82.15,82.46,82.08,82.38,37000.0
2007-11-06 12:30:00,82.36,82.68,82.32,82.5,24000.0,82.36,82.68,82.32,82.5,24000.0
2007-11-06 13:00:00,82.49,83.12,82.49,83.12,27700.0,82.49,83.12,82.49,83.12,27700.0
2007-11-06 13:30:00,83.19,83.73,83.05,83.59,50600.0,83.19,83.73,83.05,83.59,50600.0
2007-11-06 14:00:00,83.61,83.94,83.45,83.66,63000.0,83.61,83.94,83.45,83.66,63000.0
2007-11-06 14:30:00,83.67,84.33,83.55,83.82,60200.0,83.67,84.33,83.55,83.82,60200.0
2007-11-06 15:00:00,83.83,85.0,83.71,84.88,76500.0,83.83,85.0,83.71,84.88,76500.0
2007-11-06 15:30:00,84.88,86.96,84.88,86.32,233500.0,84.88,86.96,84.88,86.32,233500.0
2007-11-07 09:30:00,85.52,86.46,85.09,86.03,83000.0,85.52,86.46,85.09,86.03,83000.0
2007-11-07 10:00:00,85.91,86.62,85.14,85.29,56700.0,85.91,86.62,85.14,85.29,56700.0
2007-11-07 10:30:00,85.3,85.4,84.81,85.0,79000.0,85.3,85.4,84.81,85.0,79000.0
2007-11-07 11:00:00,84.95,85.2,84.8,85.04,45800.0,84.95,85.2,84.8,85.04,45800.0
2007-11-07 11:30:00,85.0,85.76,84.97,85.68,56600.0,85.0,85.76,84.97,85.68,56600.0
2007-11-07 12:00:00,85.65,85.72,84.86,85.21,72400.0,85.65,85.72,84.86,85.21,72400.0
2007-11-07 12:30:00,85.2,85.52,84.69,85.06,26800.0,85.2,85.52,84.69,85.06,26800.0
2007-11-07 13:00:00,85.05,85.3,84.53,84.81,45100.0,85.05,85.3,84.53,84.81,45100.0
2007-11-07 13:30:00,84.77,85.32,84.76,85.18,27900.0,84.77,85.32,84.76,85.18,27900.0
2007-11-07 14:00:00,85.11,85.23,84.85,85.14,57100.0,85.11,85.23,84.85,85.14,57100.0
2007-11-07 14:30:00,85.17,85.18,84.77,84.94,61000.0,85.17,85.18,84.77,84.94,61000.0
2007-11-07 15:00:00,84.99,85.3,84.62,85.05,55300.0,84.99,85.3,84.62,85.05,55300.0
2007-11-07 15:30:00,85.06,85.13,84.5,84.68,93300.0,85.06,85.13,84.5,84.68,93300.0
2007-11-08 09:30:00,85.31,86.86,84.37,84.55,57300.0,85.31,86.86,84.37,84.55,57300.0
2007-11-08 10:00:00,84.48,84.7,84.09,84.4,58600.0,84.48,84.7,84.09,84.4,58600.0
2007-11-08 10:30:00,84.4,84.64,83.99,84.53,37800.0,84.4,84.64,83.99,84.53,37800.0
2007-11-08 11:00:00,84.48,85.19,84.48,85.02,44800.0,84.48,85.19,84.48,85.02,44800.0
2007-11-08 11:30:00,85.02,85.37,83.88,84.04,33700.0,85.02,85.37,83.88,84.04,33700.0
2007-11-08 12:00:00,84.04,84.38,83.34,83.45,31100.0,84.04,84.38,83.34,83.45,31100.0
2007-11-08 12:30:00,83.44,83.45,82.03,82.16,33500.0,83.44,83.45,82.03,82.16,33500.0
2007-11-08 13:00:00,82.14,82.41,80.9,81.64,51400.0,82.14,82.41,80.9,81.64,51400.0
2007-11-08 13:30:00,81.74,82.99,81.73,82.99,38800.0,81.74,82.99,81.73,82.99,38800.0
2007-11-08 14:00:00,83.0,83.0,81.9,82.22,26500.0,83.0,83.0,81.9,82.22,26500.0
2007-11-08 14:30:00,82.25,84.17,81.99,83.95,64500.0,82.25,84.17,81.99,83.95,64500.0
2007-11-08 15:00:00,83.94,84.61,83.16,84.61,45300.0,83.94,84.61,83.16,84.61,45300.0
2007-11-08 15:30:00,84.61,84.68,83.55,84.0,92800.0,84.61,84.68,83.55,84.0,92800.0
2007-11-09 09:30:00,83.0,83.87,82.15,83.49,29300.0,83.0,83.87,82.15,83.49,29300.0
2007-11-09 10:00:00,83.49,83.61,82.36,83.36,47900.0,83.49,83.61,82.36,83.36,47900.0
2007-11-09 10:30:00,83.47,83.63,82.33,82.87,49500.0,83.47,83.63,82.33,82.87,49500.0
2007-11-09 11:00:00,82.87,82.87,81.79,82.3,22900.0,82.87,82.87,81.79,82.3,22900.0
2007-11-09 11:30:00,82.31,82.7,81.25,81.97,39200.0,82.31,82.7,81.25,81.97,39200.0
2007-11-09 12:00:00,81.93,81.93,81.03,81.22,28400.0,81.93,81.93,81.03,81.22,28400.0
2007-11-09 12:30:00,81.17,81.63,81.11,81.37,39000.0,81.17,81.63,81.11,81.37,39000.0
2007-11-09 13:00:00,81.28,81.53,81.06,81.16,35600.0,81.28,81.53,81.06,81.16,35600.0
2007-11-09 13:30:00,81.16,81.37,80.96,80.98,27700.0,81.16,81.37,80.96,80.98,27700.0
2007-11-09 14:00:00,80.98,81.74,80.8,81.69,64800.0,80.98,81.74,80.8,81.69,64800.0
2007-11-09 14:30:00,81.7,81.77,81.04,81.3,60000.0,81.7,81.77,81.04,81.3,60000.0
2007-11-09 15:00:00,81.33,81.63,81.12,81.35,70100.0,81.33,81.63,81.12,81.35,70100.0
2007-11-09 15:30:00,81.35,81.38,80.63,80.89,155400.0,81.35,81.38,80.63,80.89,155400.0
2007-11-12 09:30:00,80.48,81.16,79.56,79.82,83300.0,80.48,81.16,79.56,79.82,83300.0
2007-11-12 10:00:00,79.82,79.82,78.29,78.71,176300.0,79.82,79.82,78.29,78.71,176300.0
2007-11-12 10:30:00,78.71,79.22,78.34,78.52,89000.0,78.71,79.22,78.34,78.52,89000.0
2007-11-12 11:00:00,78.48,79.08,78.39,78.92,47700.0,78.48,79.08,78.39,78.92,47700.0
2007-11-12 11:30:00,78.86,78.87,77.74,78.15,57100.0,78.86,78.87,77.74,78.15,57100.0
2007-11-12 12:00:00,78.15,78.43,77.82,78.41,42000.0,78.15,78.43,77.82,78.41,42000.0
2007-11-12 12:30:00,78.44,78.47,78.02,78.05,41100.0,78.44,78.47,78.02,78.05,41100.0
2007-11-12 13:00:00,78.04,78.06,77.21,77.49,57500.0,78.04,78.06,77.21,77.49,57500.0
2007-11-12 13:30:00,77.51,77.56,76.49,76.94,80200.0,77.51,77.56,76.49,76.94,80200.0
2007-11-12 14:00:00,76.95,77.27,76.8,77.2,72000.0,76.95,77.27,76.8,77.2,72000.0
2007-11-12 14:30:00,77.25,77.65,77.16,77.28,48800.0,77.25,77.65,77.16,77.28,48800.0
2007-11-12 15:00:00,77.31,77.66,77.03,77.03,80900.0,77.31,77.66,77.03,77.03,80900.0
2007-11-12 15:30:00,77.04,77.46,76.41,77.0,78200.0,77.04,77.46,76.41,77.0,78200.0
2007-11-13 09:30:00,76.97,78.42,76.36,76.64,84100.0,76.97,78.42,76.36,76.64,84100.0
2007-11-13 10:00:00,76.72,77.11,74.0,75.0,127700.0,76.72,77.11,74.0,75.0,127700.0
2007-11-13 10:30:00,74.97,75.03,74.4,74.74,122000.0,74.97,75.03,74.4,74.74,122000.0
2007-11-13 11:00:00,74.71,75.04,74.62,74.96,117800.0,74.71,75.04,74.62,74.96,117800.0
2007-11-13 11:30:00,75.0,75.97,74.85,75.22,123400.0,75.0,75.97,74.85,75.22,123400.0
2007-11-13 12:00:00,75.2,75.66,75.0,75.35,51600.0,75.2,75.66,75.0,75.35,51600.0
2007-11-13 12:30:00,75.33,75.47,74.83,74.86,47900.0,75.33,75.47,74.83,74.86,47900.0
2007-11-13 13:00:00,74.86,75.97,74.79,75.53,29800.0,74.86,75.97,74.79,75.53,29800.0
2007-11-13 13:30:00,75.52,76.11,75.45,75.96,35300.0,75.52,76.11,75.45,75.96,35300.0
2007-11-13 14:00:00,76.07,76.5,76.03,76.45,67100.0,76.07,76.5,76.03,76.45,67100.0
2007-11-13 14:30:00,76.46,76.82,76.08,76.51,51300.0,76.46,76.82,76.08,76.51,51300.0
2007-11-13 15:00:00,76.46,77.56,76.44,77.56,64200.0,76.46,77.56,76.44,77.56,64200.0
2007-11-13 15:30:00,77.56,77.9,77.41,77.45,92700.0,77.56,77.9,77.41,77.45,92700.0
2007-11-14 09:30:00,77.53,78.38,77.09,77.1,43900.0,77.53,78.38,77.09,77.1,43900.0
2007-11-14 10:00:00,77.15,77.2,76.18,76.76,118600.0,77.15,77.2,76.18,76.76,118600.0
2007-11-14 10:30:00,76.75,76.76,75.72,75.75,59000.0,76.75,76.76,75.72,75.75,59000.0
2007-11-14 11:00:00,75.68,75.72,74.66,75.04,60600.0,75.68,75.72,74.66,75.04,60600.0
2007-11-14 11:30:00,75.01,75.47,74.7,75.2,58300.0,75.01,75.47,74.7,75.2,58300.0
2007-11-14 12:00:00,75.24,75.55,74.88,75.49,43800.0,75.24,75.55,74.88,75.49,43800.0
2007-11-14 12:30:00,75.5,75.52,75.34,75.34,40700.0,75.5,75.52,75.34,75.34,40700.0
2007-11-14 13:00:00,75.34,75.58,75.34,75.55,48300.0,75.34,75.58,75.34,75.55,48300.0
2007-11-14 13:30:00,75.54,75.78,75.43,75.44,41300.0,75.54,75.78,75.43,75.44,41300.0
2007-11-14 14:00:00,75.4,75.77,75.37,75.53,35600.0,75.4,75.77,75.37,75.53,35600.0
2007-11-14 14:30:00,75.54,76.08,75.47,75.8,40300.0,75.54,76.08,75.47,75.8,40300.0
2007-11-14 15:00:00,75.69,76.4,75.29,76.22,104200.0,75.69,76.4,75.29,76.22,104200.0
2007-11-14 15:30:00,76.11,76.19,75.17,75.78,63500.0,76.11,76.19,75.17,75.78,63500.0
2007-11-15 09:30:00,74.56,76.43,74.56,75.87,30000.0,74.56,76.43,74.56,75.87,30000.0
2007-11-15 10:00:00,75.84,76.47,75.84,76.19,51600.0,75.84,76.47,75.84,76.19,51600.0
2007-11-15 10:30:00,76.17,77.25,76.15,76.96,51800.0,76.17,77.25,76.15,76.96,51800.0
2007-11-15 11:00:00,76.96,76.97,76.0,76.01,57000.0,76.96,76.97,76.0,76.01,57000.0
2007-11-15 11:30:00,76.12,76.6,75.7,76.55,41400.0,76.12,76.6,75.7,76.55,41400.0
2007-11-15 12:00:00,76.56,76.9,76.46,76.46,40500.0,76.56,76.9,76.46,76.46,40500.0
2007-11-15 12:30:00,76.44,76.92,75.99,76.78,26400.0,76.44,76.92,75.99,76.78,26400.0
2007-11-15 13:00:00,76.81,77.55,76.48,76.61,48100.0,76.81,77.55,76.48,76.61,48100.0
2007-11-15 13:30:00,76.65,76.88,76.5,76.6,21300.0,76.65,76.88,76.5,76.6,21300.0
2007-11-15 14:00:00,76.54,76.54,75.65,75.69,46700.0,76.54,76.54,75.65,75.69,46700.0
2007-11-15 14:30:00,75.69,75.69,75.0,75.02,37500.0,75.69,75.69,75.0,75.02,37500.0
2007-11-15 15:00:00,75.02,76.1,75.0,75.87,35200.0,75.02,76.1,75.0,75.87,35200.0
2007-11-15 15:30:00,75.91,76.42,75.16,76.25,72200.0,75.91,76.42,75.16,76.25,72200.0
2007-11-16 09:30:00,76.34,77.03,75.0,75.0,48500.0,76.34,77.03,75.0,75.0,48500.0
2007-11-16 10:00:00,75.0,75.24,74.5,74.62,79000.0,75.0,75.24,74.5,74.62,79000.0
2007-11-16 10:30:00,74.51,75.54,74.43,75.32,40300.0,74.51,75.54,74.43,75.32,40300.0
2007-11-16 11:00:00,75.31,75.68,74.87,74.87,32000.0,75.31,75.68,74.87,74.87,32000.0
2007-11-16 11:30:00,74.89,75.33,74.86,74.99,58100.0,74.89,75.33,74.86,74.99,58100.0
2007-11-16 12:00:00,74.97,75.4,74.96,75.36,42600.0,74.97,75.4,74.96,75.36,42600.0
2007-11-16 12:30:00,75.34,75.46,75.05,75.15,29600.0,75.34,75.46,75.05,75.15,29600.0
2007-11-16 13:00:00,75.15,75.29,74.85,74.92,26000.0,75.15,75.29,74.85,74.92,26000.0
2007-11-16 13:30:00,74.95,75.49,74.92,75.25,23100.0,74.95,75.49,74.92,75.25,23100.0
2007-11-16 14:00:00,75.25,75.27,74.43,74.84,39100.0,75.25,75.27,74.43,74.84,39100.0
2007-11-16 14:30:00,74.92,74.92,74.13,74.61,73100.0,74.92,74.92,74.13,74.61,73100.0
2007-11-16 15:00:00,74.61,74.88,74.5,74.72,66300.0,74.61,74.88,74.5,74.72,66300.0
2007-11-16 15:30:00,74.65,76.04,74.6,75.84,225500.0,74.65,76.04,74.6,75.84,225500.0
2007-11-19 09:30:00,75.19,75.65,74.08,75.22,37700.0,75.19,75.65,74.08,75.22,37700.0
2007-11-19 10:00:00,75.21,75.62,75.05,75.53,55000.0,75.21,75.62,75.05,75.53,55000.0
2007-11-19 10:30:00,75.41,75.53,74.25,74.34,38100.0,75.41,75.53,74.25,74.34,38100.0
2007-11-19 11:00:00,74.29,74.8,74.26,74.46,43200.0,74.29,74.8,74.26,74.46,43200.0
2007-11-19 11:30:00,74.43,74.64,74.0,74.21,24500.0,74.43,74.64,74.0,74.21,24500.0
2007-11-19 12:00:00,74.12,74.8,74.02,74.66,71600.0,74.12,74.8,74.02,74.66,71600.0
2007-11-19 12:30:00,74.68,74.68,74.0,74.19,22100.0,74.68,74.68,74.0,74.19,22100.0
2007-11-19 13:00:00,74.24,74.24,73.34,73.91,68600.0,74.24,74.24,73.34,73.91,68600.0
2007-11-19 13:30:00,73.91,74.13,73.5,73.54,39200.0,73.91,74.13,73.5,73.54,39200.0
2007-11-19 14:00:00,73.57,73.97,73.52,73.91,86500.0,73.57,73.97,73.52,73.91,86500.0
2007-11-19 14:30:00,73.95,73.98,73.25,73.34,67800.0,73.95,73.98,73.25,73.34,67800.0
2007-11-19 15:00:00,73.35,73.37,73.12,73.21,55800.0,73.35,73.37,73.12,73.21,55800.0
2007-11-19 15:30:00,73.25,73.38,73.0,73.13,62500.0,73.25,73.38,73.0,73.13,62500.0
2007-11-20 09:30:00,73.44,74.11,72.78,73.92,41800.0,73.44,74.11,72.78,73.92,41800.0
2007-11-20 10:00:00,73.87,74.0,73.41,73.88,46800.0,73.87,74.0,73.41,73.88,46800.0
2007-11-20 10:30:00,73.85,74.2,73.66,74.02,69400.0,73.85,74.2,73.66,74.02,69400.0
2007-11-20 11:00:00,74.0,74.52,73.91,74.35,38700.0,74.0,74.52,73.91,74.35,38700.0
2007-11-20 11:30:00,74.44,76.26,74.43,75.01,102500.0,74.44,76.26,74.43,75.01,102500.0
2007-11-20 12:00:00,75.02,75.05,74.44,74.77,50100.0,75.02,75.05,74.44,74.77,50100.0
2007-11-20 12:30:00,74.74,74.79,74.26,74.73,41600.0,74.74,74.79,74.26,74.73,41600.0
2007-11-20 13:00:00,74.73,74.75,73.87,74.16,173600.0,74.73,74.75,73.87,74.16,173600.0
2007-11-20 13:30:00,74.23,75.0,74.0,74.8,59700.0,74.23,75.0,74.0,74.8,59700.0
2007-11-20 14:00:00,74.79,75.23,74.38,74.38,69600.0,74.79,75.23,74.38,74.38,69600.0
2007-11-20 14:30:00,74.38,74.85,74.35,74.47,55500.0,74.38,74.85,74.35,74.47,55500.0
2007-11-20 15:00:00,74.47,75.23,74.14,74.94,74200.0,74.47,75.23,74.14,74.94,74200.0
2007-11-20 15:30:00,74.84,75.88,74.58,74.93,149700.0,74.84,75.88,74.58,74.93,149700.0
2007-11-21 09:30:00,74.93,75.0,73.61,74.82,21000.0,74.93,75.0,73.61,74.82,21000.0
2007-11-21 10:00:00,74.8,74.8,73.76,74.33,19100.0,74.8,74.8,73.76,74.33,19100.0
2007-11-21 10:30:00,74.32,74.59,74.18,74.51,38500.0,74.32,74.59,74.18,74.51,38500.0
2007-11-21 11:00:00,74.42,74.59,74.26,74.5,27900.0,74.42,74.59,74.26,74.5,27900.0
2007-11-21 11:30:00,74.5,74.7,74.33,74.5,26200.0,74.5,74.7,74.33,74.5,26200.0
2007-11-21 12:00:00,74.43,74.85,74.39,74.75,30000.0,74.43,74.85,74.39,74.75,30000.0
2007-11-21 12:30:00,74.75,75.12,74.5,75.08,15600.0,74.75,75.12,74.5,75.08,15600.0
2007-11-21 13:00:00,75.01,75.16,74.39,74.51,11600.0,75.01,75.16,74.39,74.51,11600.0
2007-11-21 13:30:00,74.5,74.69,74.31,74.69,7500.0,74.5,74.69,74.31,74.69,7500.0
2007-11-21 14:00:00,74.74,75.18,74.62,75.0,8800.0,74.74,75.18,74.62,75.0,8800.0
2007-11-21 14:30:00,75.06,75.19,74.37,74.99,23700.0,75.06,75.19,74.37,74.99,23700.0
2007-11-21 15:00:00,75.0,75.17,74.26,74.5,21800.0,75.0,75.17,74.26,74.5,21800.0
2007-11-21 15:30:00,74.62,74.62,74.15,74.51,62900.0,74.62,74.62,74.15,74.51,62900.0
2007-11-23 09:30:00,75.0,75.0,74.04,74.72,17900.0,75.0,75.0,74.04,74.72,17900.0
2007-11-23 10:00:00,74.72,74.74,73.67,74.08,28200.0,74.72,74.74,73.67,74.08,28200.0
2007-11-23 10:30:00,74.08,74.3,73.94,74.27,28000.0,74.08,74.3,73.94,74.27,28000.0
2007-11-23 11:00:00,74.27,74.34,74.12,74.27,7400.0,74.27,74.34,74.12,74.27,7400.0
2007-11-23 11:30:00,74.2,74.49,74.14,74.35,7700.0,74.2,74.49,74.14,74.35,7700.0
2007-11-23 12:00:00,74.39,75.0,74.33,74.99,13600.0,74.39,75.0,74.33,74.99,13600.0
2007-11-23 12:30:00,75.14,75.6,74.62,74.85,31100.0,75.14,75.6,74.62,74.85,31100.0
2007-11-26 09:30:00,74.9,76.25,73.73,76.25,31700.0,74.9,76.25,73.73,76.25,31700.0
2007-11-26 10:00:00,76.38,76.67,75.36,75.36,27000.0,76.38,76.67,75.36,75.36,27000.0
2007-11-26 10:30:00,75.43,76.05,75.42,75.71,20000.0,75.43,76.05,75.42,75.71,20000.0
2007-11-26 11:00:00,75.75,76.13,75.31,75.51,9300.0,75.75,76.13,75.31,75.51,9300.0
2007-11-26 11:30:00,75.55,75.7,75.23,75.45,9800.0,75.55,75.7,75.23,75.45,9800.0
2007-11-26 12:00:00,75.36,76.16,75.36,76.11,21400.0,75.36,76.16,75.36,76.11,21400.0
2007-11-26 12:30:00,76.11,76.4,75.88,76.38,12500.0,76.11,76.4,75.88,76.38,12500.0
2007-11-26 13:00:00,76.18,76.25,75.31,75.4,19700.0,76.18,76.25,75.31,75.4,19700.0
2007-11-26 13:30:00,75.33,75.64,75.17,75.2,12900.0,75.33,75.64,75.17,75.2,12900.0
2007-11-26 14:00:00,75.21,75.48,75.09,75.32,11100.0,75.21,75.48,75.09,75.32,11100.0
2007-11-26 14:30:00,75.35,75.4,74.69,74.75,19000.0,75.35,75.4,74.69,74.75,19000.0
2007-11-26 15:00:00,74.7,74.76,73.9,74.14,17200.0,74.7,74.76,73.9,74.14,17200.0
2007-11-26 15:30:00,74.13,74.3,73.64,73.64,29500.0,74.13,74.3,73.64,73.64,29500.0
2007-11-27 09:30:00,73.75,76.09,73.75,75.62,48200.0,73.75,76.09,73.75,75.62,48200.0
2007-11-27 10:00:00,75.58,75.58,74.61,75.06,39000.0,75.58,75.58,74.61,75.06,39000.0
2007-11-27 10:30:00,75.11,75.98,75.11,75.69,42000.0,75.11,75.98,75.11,75.69,42000.0
2007-11-27 11:00:00,75.76,75.82,75.41,75.58,16000.0,75.76,75.82,75.41,75.58,16000.0
2007-11-27 11:30:00,75.57,75.65,75.21,75.22,13100.0,75.57,75.65,75.21,75.22,13100.0
2007-11-27 12:00:00,75.21,75.36,74.92,75.26,13800.0,75.21,75.36,74.92,75.26,13800.0
2007-11-27 12:30:00,75.26,75.75,75.25,75.51,19400.0,75.26,75.75,75.25,75.51,19400.0
2007-11-27 13:00:00,75.49,75.96,75.48,75.86,20100.0,75.49,75.96,75.48,75.86,20100.0
2007-11-27 13:30:00,75.87,75.9,75.46,75.61,37700.0,75.87,75.9,75.46,75.61,37700.0
2007-11-27 14:00:00,75.6,75.63,75.38,75.47,30500.0,75.6,75.63,75.38,75.47,30500.0
2007-11-27 14:30:00,75.52,75.6,74.99,75.4,37000.0,75.52,75.6,74.99,75.4,37000.0
2007-11-27 15:00:00,75.4,75.61,75.13,75.18,43000.0,75.4,75.61,75.13,75.18,43000.0
2007-11-27 15:30:00,75.25,75.79,75.17,75.79,65600.0,75.25,75.79,75.17,75.79,65600.0
2007-11-28 09:30:00,76.66,77.69,75.76,77.59,25300.0,76.66,77.69,75.76,77.59,25300.0
2007-11-28 10:00:00,77.47,78.37,77.05,78.18,55900.0,77.47,78.37,77.05,78.18,55900.0
2007-11-28 10:30:00,78.26,78.96,78.25,78.6,26000.0,78.26,78.96,78.25,78.6,26000.0
2007-11-28 11:00:00,78.47,78.82,77.93,78.24,47500.0,78.47,78.82,77.93,78.24,47500.0
2007-11-28 11:30:00,78.21,78.48,78.02,78.11,17500.0,78.21,78.48,78.02,78.11,17500.0
2007-11-28 12:00:00,78.12,78.32,77.83,77.83,14300.0,78.12,78.32,77.83,77.83,14300.0
2007-11-28 12:30:00,77.84,77.95,77.51,77.57,10500.0,77.84,77.95,77.51,77.57,10500.0
2007-11-28 13:00:00,77.57,77.97,77.53,77.83,24200.0,77.57,77.97,77.53,77.83,24200.0
2007-11-28 13:30:00,77.83,78.5,77.83,78.44,30100.0,77.83,78.5,77.83,78.44,30100.0
2007-11-28 14:00:00,78.39,78.89,78.34,78.57,22700.0,78.39,78.89,78.34,78.57,22700.0
2007-11-28 14:30:00,78.5,78.88,78.21,78.34,10300.0,78.5,78.88,78.21,78.34,10300.0
2007-11-28 15:00:00,78.38,79.0,78.38,78.76,23000.0,78.38,79.0,78.38,78.76,23000.0
2007-11-28 15:30:00,78.77,79.0,78.03,78.62,52400.0,78.77,79.0,78.03,78.62,52400.0
2007-11-29 09:30:00,78.58,79.51,77.89,78.25,14900.0,78.58,79.51,77.89,78.25,14900.0
2007-11-29 10:00:00,78.24,78.32,77.44,77.96,20000.0,78.24,78.32,77.44,77.96,20000.0
2007-11-29 10:30:00,77.87,78.36,77.7,78.36,23800.0,77.87,78.36,77.7,78.36,23800.0
2007-11-29 11:00:00,78.31,78.62,78.11,78.62,37100.0,78.31,78.62,78.11,78.62,37100.0
2007-11-29 11:30:00,78.61,79.26,78.52,79.14,30200.0,78.61,79.26,78.52,79.14,30200.0
2007-11-29 12:00:00,79.04,79.14,78.33,78.48,40300.0,79.04,79.14,78.33,78.48,40300.0
2007-11-29 12:30:00,78.5,78.74,78.23,78.39,27200.0,78.5,78.74,78.23,78.39,27200.0
2007-11-29 13:00:00,78.43,78.45,78.1,78.1,20700.0,78.43,78.45,78.1,78.1,20700.0
2007-11-29 13:30:00,78.08,78.26,77.74,77.9,15200.0,78.08,78.26,77.74,77.9,15200.0
2007-11-29 14:00:00,77.9,78.33,77.82,78.23,53600.0,77.9,78.33,77.82,78.23,53600.0
2007-11-29 14:30:00,78.27,78.33,77.91,78.09,36700.0,78.27,78.33,77.91,78.09,36700.0
2007-11-29 15:00:00,78.05,78.22,77.55,77.75,39800.0,78.05,78.22,77.55,77.75,39800.0
2007-11-29 15:30:00,77.81,78.07,77.62,77.89,32000.0,77.81,78.07,77.62,77.89,32000.0
2007-11-30 09:30:00,79.07,79.33,78.32,78.99,26300.0,79.07,79.33,78.32,78.99,26300.0
2007-11-30 10:00:00,78.93,79.09,78.15,78.71,29200.0,78.93,79.09,78.15,78.71,29200.0
2007-11-30 10:30:00,78.73,78.78,78.01,78.2,32300.0,78.73,78.78,78.01,78.2,32300.0
2007-11-30 11:00:00,78.31,78.46,78.01,78.22,23700.0,78.31,78.46,78.01,78.22,23700.0
2007-11-30 11:30:00,78.23,78.74,77.93,78.7,11400.0,78.23,78.74,77.93,78.7,11400.0
2007-11-30 12:00:00,78.68,78.82,78.23,78.33,7900.0,78.68,78.82,78.23,78.33,7900.0
2007-11-30 12:30:00,78.33,78.65,78.31,78.48,18300.0,78.33,78.65,78.31,78.48,18300.0
2007-11-30 13:00:00,78.41,78.58,78.28,78.58,55500.0,78.41,78.58,78.28,78.58,55500.0
2007-11-30 13:30:00,78.58,78.73,78.48,78.48,12800.0,78.58,78.73,78.48,78.48,12800.0
2007-11-30 14:00:00,78.51,78.55,78.2,78.25,24500.0,78.51,78.55,78.2,78.25,24500.0
2007-11-30 14:30:00,78.24,78.38,77.68,77.73,25400.0,78.24,78.38,77.68,77.73,25400.0
2007-11-30 15:00:00,77.84,77.85,77.17,77.61,36100.0,77.84,77.85,77.17,77.61,36100.0
2007-11-30 15:30:00,77.51,77.86,77.02,77.49,46100.0,77.51,77.86,77.02,77.49,46100.0
2007-12-03 09:30:00,77.99,78.18,76.53,77.52,25700.0,77.99,78.18,76.53,77.52,25700.0
2007-12-03 10:00:00,77.53,78.11,77.53,77.93,45900.0,77.53,78.11,77.53,77.93,45900.0
2007-12-03 10:30:00,77.88,78.08,77.61,77.8,35400.0,77.88,78.08,77.61,77.8,35400.0
2007-12-03 11:00:00,77.8,78.37,77.66,78.32,26100.0,77.8,78.37,77.66,78.32,26100.0
2007-12-03 11:30:00,78.33,78.39,78.22,78.22,24900.0,78.33,78.39,78.22,78.22,24900.0
2007-12-03 12:00:00,78.22,78.59,78.06,78.53,15700.0,78.22,78.59,78.06,78.53,15700.0
2007-12-03 12:30:00,78.56,78.58,77.92,77.93,18000.0,78.56,78.58,77.92,77.93,18000.0
2007-12-03 13:00:00,77.93,78.57,77.79,78.24,32700.0,77.93,78.57,77.79,78.24,32700.0
2007-12-03 13:30:00,78.24,78.24,77.75,77.75,53100.0,78.24,78.24,77.75,77.75,53100.0
2007-12-03 14:00:00,77.88,78.04,77.85,77.85,21300.0,77.88,78.04,77.85,77.85,21300.0
2007-12-03 14:30:00,77.84,78.52,77.79,78.41,23800.0,77.84,78.52,77.79,78.41,23800.0
2007-12-03 15:00:00,78.41,79.0,78.21,78.84,54200.0,78.41,79.0,78.21,78.84,54200.0
2007-12-03 15:30:00,78.85,78.94,78.15,78.42,72000.0,78.85,78.94,78.15,78.42,72000.0
2007-12-04 09:30:00,77.99,78.79,77.68,78.05,47900.0,77.99,78.79,77.68,78.05,47900.0
2007-12-04 10:00:00,78.07,79.35,78.06,78.96,57400.0,78.07,79.35,78.06,78.96,57400.0
2007-12-04 10:30:00,78.95,79.38,78.77,79.0,21800.0,78.95,79.38,78.77,79.0,21800.0
2007-12-04 11:00:00,78.99,79.21,78.9,78.97,29600.0,78.99,79.21,78.9,78.97,29600.0
2007-12-04 11:30:00,78.97,78.98,78.42,78.54,21400.0,78.97,78.98,78.42,78.54,21400.0
2007-12-04 12:00:00,78.49,78.76,78.24,78.3,12800.0,78.49,78.76,78.24,78.3,12800.0
2007-12-04 12:30:00,78.22,78.86,78.09,78.74,15400.0,78.22,78.86,78.09,78.74,15400.0
2007-12-04 13:00:00,78.79,78.95,78.67,78.74,9600.0,78.79,78.95,78.67,78.74,9600.0
2007-12-04 13:30:00,78.74,79.14,78.73,78.99,13400.0,78.74,79.14,78.73,78.99,13400.0
2007-12-04 14:00:00,78.95,79.0,78.62,78.72,23000.0,78.95,79.0,78.62,78.72,23000.0
2007-12-04 14:30:00,78.8,78.91,78.56,78.87,7800.0,78.8,78.91,78.56,78.87,7800.0
2007-12-04 15:00:00,78.82,78.84,78.32,78.55,18000.0,78.82,78.84,78.32,78.55,18000.0
2007-12-04 15:30:00,78.58,78.59,77.74,77.74,47800.0,78.58,78.59,77.74,77.74,47800.0
2007-12-05 09:30:00,77.59,78.99,77.46,77.54,38400.0,77.59,78.99,77.46,77.54,38400.0
2007-12-05 10:00:00,77.55,77.68,76.71,77.3,50000.0,77.55,77.68,76.71,77.3,50000.0
2007-12-05 10:30:00,77.31,77.51,76.84,76.88,41700.0,77.31,77.51,76.84,76.88,41700.0
2007-12-05 11:00:00,76.91,77.49,76.89,77.2,22500.0,76.91,77.49,76.89,77.2,22500.0
2007-12-05 11:30:00,77.22,77.79,77.14,77.66,37900.0,77.22,77.79,77.14,77.66,37900.0
2007-12-05 12:00:00,77.59,77.75,77.34,77.42,22700.0,77.59,77.75,77.34,77.42,22700.0
2007-12-05 12:30:00,77.43,78.45,77.42,78.03,34400.0,77.43,78.45,77.42,78.03,34400.0
2007-12-05 13:00:00,77.88,78.51,77.87,78.28,21100.0,77.88,78.51,77.87,78.28,21100.0
2007-12-05 13:30:00,78.28,78.84,78.28,78.79,18400.0,78.28,78.84,78.28,78.79,18400.0
2007-12-05 14:00:00,78.79,78.83,77.98,78.04,47800.0,78.79,78.83,77.98,78.04,47800.0
2007-12-05 14:30:00,78.06,78.15,77.21,77.34,29700.0,78.06,78.15,77.21,77.34,29700.0
2007-12-05 15:00:00,77.35,77.84,77.29,77.73,24900.0,77.35,77.84,77.29,77.73,24900.0
2007-12-05 15:30:00,77.7,78.11,77.48,78.07,37800.0,77.7,78.11,77.48,78.07,37800.0
2007-12-06 09:30:00,77.01,78.41,77.01,77.95,29000.0,77.01,78.41,77.01,77.95,29000.0
2007-12-06 10:00:00,77.85,78.0,77.5,77.84,21400.0,77.85,78.0,77.5,77.84,21400.0
2007-12-06 10:30:00,77.85,78.0,77.74,77.86,28800.0,77.85,78.0,77.74,77.86,28800.0
2007-12-06 11:00:00,77.93,78.7,77.85,78.62,19300.0,77.93,78.7,77.85,78.62,19300.0
2007-12-06 11:30:00,78.61,78.79,78.38,78.7,24400.0,78.61,78.79,78.38,78.7,24400.0
2007-12-06 12:00:00,78.7,78.8,78.56,78.68,18500.0,78.7,78.8,78.56,78.68,18500.0
2007-12-06 12:30:00,78.68,78.7,78.38,78.54,12000.0,78.68,78.7,78.38,78.54,12000.0
2007-12-06 13:00:00,78.72,78.97,78.72,78.81,13200.0,78.72,78.97,78.72,78.81,13200.0
2007-12-06 13:30:00,78.73,78.99,78.36,78.9,22100.0,78.73,78.99,78.36,78.9,22100.0
2007-12-06 14:00:00,78.84,79.23,78.81,79.2,22700.0,78.84,79.23,78.81,79.2,22700.0
2007-12-06 14:30:00,79.12,79.98,79.12,79.84,26800.0,79.12,79.98,79.12,79.84,26800.0
2007-12-06 15:00:00,79.85,80.96,79.83,80.85,84700.0,79.85,80.96,79.83,80.85,84700.0
2007-12-06 15:30:00,80.84,81.44,80.6,81.14,83000.0,80.84,81.44,80.6,81.14,83000.0
2007-12-07 09:30:00,80.41,81.86,80.41,81.3,41700.0,80.41,81.86,80.41,81.3,41700.0
2007-12-07 10:00:00,81.31,81.69,80.65,81.09,27200.0,81.31,81.69,80.65,81.09,27200.0
2007-12-07 10:30:00,81.05,81.55,80.79,81.52,16100.0,81.05,81.55,80.79,81.52,16100.0
2007-12-07 11:00:00,81.56,81.94,81.18,81.77,27900.0,81.56,81.94,81.18,81.77,27900.0
2007-12-07 11:30:00,81.72,82.84,81.7,82.39,36900.0,81.72,82.84,81.7,82.39,36900.0
2007-12-07 12:00:00,82.39,82.81,82.37,82.81,25900.0,82.39,82.81,82.37,82.81,25900.0
2007-12-07 12:30:00,82.86,83.29,82.78,82.9,27000.0,82.86,83.29,82.78,82.9,27000.0
2007-12-07 13:00:00,82.89,83.31,82.77,83.29,35200.0,82.89,83.31,82.77,83.29,35200.0
2007-12-07 13:30:00,83.38,83.5,83.15,83.24,27300.0,83.38,83.5,83.15,83.24,27300.0
2007-12-07 14:00:00,83.22,84.11,83.04,83.74,47500.0,83.22,84.11,83.04,83.74,47500.0
2007-12-07 14:30:00,83.78,84.23,83.67,84.09,32300.0,83.78,84.23,83.67,84.09,32300.0
2007-12-07 15:00:00,84.05,84.74,83.64,84.48,72900.0,84.05,84.74,83.64,84.48,72900.0
2007-12-07 15:30:00,84.41,84.79,83.97,84.41,93600.0,84.41,84.79,83.97,84.41,93600.0
2007-12-10 09:30:00,84.63,84.78,83.63,84.17,67200.0,84.63,84.78,83.63,84.17,67200.0
2007-12-10 10:00:00,84.18,84.88,84.18,84.78,27700.0,84.18,84.88,84.18,84.78,27700.0
2007-12-10 10:30:00,84.67,84.93,84.43,84.5,11700.0,84.67,84.93,84.43,84.5,11700.0
2007-12-10 11:00:00,84.49,84.98,84.47,84.82,30700.0,84.49,84.98,84.47,84.82,30700.0
2007-12-10 11:30:00,84.82,84.82,83.92,84.15,18500.0,84.82,84.82,83.92,84.15,18500.0
2007-12-10 12:00:00,84.19,84.49,84.1,84.15,17800.0,84.19,84.49,84.1,84.15,17800.0
2007-12-10 12:30:00,84.15,84.46,84.04,84.04,28300.0,84.15,84.46,84.04,84.04,28300.0
2007-12-10 13:00:00,83.99,84.33,83.76,84.03,14000.0,83.99,84.33,83.76,84.03,14000.0
2007-12-10 13:30:00,83.83,84.06,82.35,82.58,61900.0,83.83,84.06,82.35,82.58,61900.0
2007-12-10 14:00:00,82.66,82.94,82.42,82.94,27900.0,82.66,82.94,82.42,82.94,27900.0
2007-12-10 14:30:00,82.86,83.21,82.55,82.81,35300.0,82.86,83.21,82.55,82.81,35300.0
2007-12-10 15:00:00,82.88,83.33,82.65,82.82,46800.0,82.88,83.33,82.65,82.82,46800.0
2007-12-10 15:30:00,82.89,83.0,82.24,82.64,90300.0,82.89,83.0,82.24,82.64,90300.0
2007-12-11 09:30:00,82.25,83.82,82.25,82.66,39700.0,82.25,83.82,82.25,82.66,39700.0
2007-12-11 10:00:00,82.74,83.29,82.63,83.21,27200.0,82.74,83.29,82.63,83.21,27200.0
2007-12-11 10:30:00,83.21,83.53,83.02,83.4,26900.0,83.21,83.53,83.02,83.4,26900.0
2007-12-11 11:00:00,83.33,83.75,83.16,83.5,23800.0,83.33,83.75,83.16,83.5,23800.0
2007-12-11 11:30:00,83.48,83.56,82.87,82.98,12700.0,83.48,83.56,82.87,82.98,12700.0
2007-12-11 12:00:00,83.01,83.3,82.62,82.77,15800.0,83.01,83.3,82.62,82.77,15800.0
2007-12-11 12:30:00,82.74,83.67,82.69,83.53,15200.0,82.74,83.67,82.69,83.53,15200.0
2007-12-11 13:00:00,83.53,84.23,83.46,84.23,32700.0,83.53,84.23,83.46,84.23,32700.0
2007-12-11 13:30:00,84.11,84.51,84.04,84.41,16500.0,84.11,84.51,84.04,84.41,16500.0
2007-12-11 14:00:00,84.41,84.41,81.5,82.03,32400.0,84.41,84.41,81.5,82.03,32400.0
2007-12-11 14:30:00,81.99,82.49,81.14,81.77,33100.0,81.99,82.49,81.14,81.77,33100.0
2007-12-11 15:00:00,81.71,81.71,80.39,80.72,35200.0,81.71,81.71,80.39,80.72,35200.0
2007-12-11 15:30:00,80.88,80.89,79.14,79.14,84600.0,80.88,80.89,79.14,79.14,84600.0
2007-12-12 09:30:00,81.51,81.94,80.01,81.57,38700.0,81.51,81.94,80.01,81.57,38700.0
2007-12-12 10:00:00,81.5,82.52,81.15,82.35,28500.0,81.5,82.52,81.15,82.35,28500.0
2007-12-12 10:30:00,82.29,82.76,81.08,81.17,42400.0,82.29,82.76,81.08,81.17,42400.0
2007-12-12 11:00:00,81.03,81.83,80.88,81.72,35800.0,81.03,81.83,80.88,81.72,35800.0
2007-12-12 11:30:00,81.87,82.7,81.73,82.62,18600.0,81.87,82.7,81.73,82.62,18600.0
2007-12-12 12:00:00,82.58,82.69,82.16,82.51,19100.0,82.58,82.69,82.16,82.51,19100.0
2007-12-12 12:30:00,82.48,82.55,81.3,82.11,42400.0,82.48,82.55,81.3,82.11,42400.0
2007-12-12 13:00:00,82.12,82.95,81.74,82.22,19600.0,82.12,82.95,81.74,82.22,19600.0
2007-12-12 13:30:00,82.13,82.93,81.99,82.59,25000.0,82.13,82.93,81.99,82.59,25000.0
2007-12-12 14:00:00,82.63,82.83,81.98,82.21,22000.0,82.63,82.83,81.98,82.21,22000.0
2007-12-12 14:30:00,82.1,82.13,81.59,81.72,73100.0,82.1,82.13,81.59,81.72,73100.0
2007-12-12 15:00:00,81.64,81.69,80.31,80.91,43500.0,81.64,81.69,80.31,80.91,43500.0
2007-12-12 15:30:00,80.95,81.86,80.45,81.68,51400.0,80.95,81.86,80.45,81.68,51400.0
2007-12-13 09:30:00,82.52,82.52,80.86,81.39,42700.0,82.52,82.52,80.86,81.39,42700.0
2007-12-13 10:00:00,81.4,81.66,80.73,81.11,32900.0,81.4,81.66,80.73,81.11,32900.0
2007-12-13 10:30:00,81.06,81.5,80.67,80.88,17700.0,81.06,81.5,80.67,80.88,17700.0
2007-12-13 11:00:00,80.7,80.9,80.31,80.55,114800.0,80.7,80.9,80.31,80.55,114800.0
2007-12-13 11:30:00,80.46,80.5,79.66,79.76,157600.0,80.46,80.5,79.66,79.76,157600.0
2007-12-13 12:00:00,79.78,79.8,78.71,79.15,69200.0,79.78,79.8,78.71,79.15,69200.0
2007-12-13 12:30:00,79.15,79.5,79.0,79.05,22000.0,79.15,79.5,79.0,79.05,22000.0
2007-12-13 13:00:00,79.01,79.44,79.01,79.36,18000.0,79.01,79.44,79.01,79.36,18000.0
2007-12-13 13:30:00,79.38,79.46,79.04,79.36,11400.0,79.38,79.46,79.04,79.36,11400.0
2007-12-13 14:00:00,79.27,80.39,79.27,80.29,25900.0,79.27,80.39,79.27,80.29,25900.0
2007-12-13 14:30:00,80.3,80.37,79.85,80.14,20800.0,80.3,80.37,79.85,80.14,20800.0
2007-12-13 15:00:00,80.14,80.27,79.64,80.26,28700.0,80.14,80.27,79.64,80.26,28700.0
2007-12-13 15:30:00,80.23,80.27,79.75,79.87,82100.0,80.23,80.27,79.75,79.87,82100.0
2007-12-14 09:30:00,79.62,79.62,78.48,79.47,20800.0,79.62,79.62,78.48,79.47,20800.0
2007-12-14 10:00:00,79.49,80.8,79.44,80.78,22800.0,79.49,80.8,79.44,80.78,22800.0
2007-12-14 10:30:00,80.74,81.31,79.71,80.89,56100.0,80.74,81.31,79.71,80.89,56100.0
2007-12-14 11:00:00,80.85,80.89,79.06,79.15,214700.0,80.85,80.89,79.06,79.15,214700.0
2007-12-14 11:30:00,79.27,79.48,79.0,79.17,18000.0,79.27,79.48,79.0,79.17,18000.0
2007-12-14 12:00:00,79.19,79.63,78.91,79.01,16500.0,79.19,79.63,78.91,79.01,16500.0
2007-12-14 12:30:00,78.99,79.41,78.8,79.32,18400.0,78.99,79.41,78.8,79.32,18400.0
2007-12-14 13:00:00,79.3,79.55,79.13,79.3,18000.0,79.3,79.55,79.13,79.3,18000.0
2007-12-14 13:30:00,79.34,79.74,79.23,79.74,19200.0,79.34,79.74,79.23,79.74,19200.0
2007-12-14 14:00:00,79.62,79.69,79.0,79.15,14300.0,79.62,79.69,79.0,79.15,14300.0
2007-12-14 14:30:00,79.15,79.44,78.05,78.31,21300.0,79.15,79.44,78.05,78.31,21300.0
2007-12-14 15:00:00,78.3,78.77,78.03,78.44,25100.0,78.3,78.77,78.03,78.44,25100.0
2007-12-14 15:30:00,78.52,79.18,78.45,78.64,61800.0,78.52,79.18,78.45,78.64,61800.0
2007-12-17 09:30:00,78.66,78.74,77.5,78.15,27200.0,78.66,78.74,77.5,78.15,27200.0
2007-12-17 10:00:00,78.08,79.04,78.05,78.55,25400.0,78.08,79.04,78.05,78.55,25400.0
2007-12-17 10:30:00,78.43,79.4,78.35,79.03,28800.0,78.43,79.4,78.35,79.03,28800.0
2007-12-17 11:00:00,79.1,79.7,78.93,79.58,22400.0,79.1,79.7,78.93,79.58,22400.0
2007-12-17 11:30:00,79.54,79.66,79.11,79.37,43900.0,79.54,79.66,79.11,79.37,43900.0
2007-12-17 12:00:00,79.32,79.32,78.61,78.65,10700.0,79.32,79.32,78.61,78.65,10700.0
2007-12-17 12:30:00,78.66,78.7,77.99,78.7,15200.0,78.66,78.7,77.99,78.7,15200.0
2007-12-17 13:00:00,78.68,78.72,77.58,77.72,29300.0,78.68,78.72,77.58,77.72,29300.0
2007-12-17 13:30:00,77.67,78.14,77.05,77.21,19700.0,77.67,78.14,77.05,77.21,19700.0
2007-12-17 14:00:00,77.19,77.81,77.14,77.81,12700.0,77.19,77.81,77.14,77.81,12700.0
2007-12-17 14:30:00,77.81,78.34,77.5,77.54,15000.0,77.81,78.34,77.5,77.54,15000.0
2007-12-17 15:00:00,77.65,77.99,77.6,77.77,20100.0,77.65,77.99,77.6,77.77,20100.0
2007-12-17 15:30:00,77.78,78.67,77.65,77.91,68300.0,77.78,78.67,77.65,77.91,68300.0
2007-12-18 09:30:00,78.4,78.81,77.65,78.45,22700.0,78.4,78.81,77.65,78.45,22700.0
2007-12-18 10:00:00,78.25,78.33,77.61,77.85,29000.0,78.25,78.33,77.61,77.85,29000.0
2007-12-18 10:30:00,77.83,78.0,77.15,77.43,96800.0,77.83,78.0,77.15,77.43,96800.0
2007-12-18 11:00:00,77.5,77.57,76.77,77.04,26600.0,77.5,77.57,76.77,77.04,26600.0
2007-12-18 11:30:00,76.99,77.0,75.5,75.7,44200.0,76.99,77.0,75.5,75.7,44200.0
2007-12-18 12:00:00,75.63,76.03,75.32,75.71,31200.0,75.63,76.03,75.32,75.71,31200.0
2007-12-18 12:30:00,75.7,75.9,75.47,75.58,30200.0,75.7,75.9,75.47,75.58,30200.0
2007-12-18 13:00:00,75.57,76.62,75.47,76.62,26800.0,75.57,76.62,75.47,76.62,26800.0
2007-12-18 13:30:00,76.63,77.86,76.63,77.67,22800.0,76.63,77.86,76.63,77.67,22800.0
2007-12-18 14:00:00,77.66,78.78,77.47,78.69,32300.0,77.66,78.78,77.47,78.69,32300.0
2007-12-18 14:30:00,78.76,79.0,78.37,78.79,43300.0,78.76,79.0,78.37,78.79,43300.0
2007-12-18 15:00:00,78.65,79.58,78.65,79.47,42300.0,78.65,79.58,78.65,79.47,42300.0
2007-12-18 15:30:00,79.41,79.83,79.11,79.44,52100.0,79.41,79.83,79.11,79.44,52100.0
2007-12-19 09:30:00,79.84,80.0,78.96,79.92,16500.0,79.84,80.0,78.96,79.92,16500.0
2007-12-19 10:00:00,79.89,80.93,79.89,80.93,34400.0,79.89,80.93,79.89,80.93,34400.0
2007-12-19 10:30:00,80.98,81.83,80.76,81.66,38800.0,80.98,81.83,80.76,81.66,38800.0
2007-12-19 11:00:00,81.72,81.87,81.28,81.41,50300.0,81.72,81.87,81.28,81.41,50300.0
2007-12-19 11:30:00,81.41,81.46,80.63,81.03,18500.0,81.41,81.46,80.63,81.03,18500.0
2007-12-19 12:00:00,81.08,81.61,81.03,81.53,33500.0,81.08,81.61,81.03,81.53,33500.0
2007-12-19 12:30:00,81.52,81.54,80.73,80.76,19800.0,81.52,81.54,80.73,80.76,19800.0
2007-12-19 13:00:00,80.77,80.79,80.46,80.58,12000.0,80.77,80.79,80.46,80.58,12000.0
2007-12-19 13:30:00,80.58,80.7,80.07,80.5,24100.0,80.58,80.7,80.07,80.5,24100.0
2007-12-19 14:00:00,80.45,81.1,80.45,80.9,42700.0,80.45,81.1,80.45,80.9,42700.0
2007-12-19 14:30:00,80.89,81.32,80.89,81.32,25800.0,80.89,81.32,80.89,81.32,25800.0
2007-12-19 15:00:00,81.32,81.7,81.21,81.63,24500.0,81.32,81.7,81.21,81.63,24500.0
2007-12-19 15:30:00,81.54,81.83,80.96,80.99,40900.0,81.54,81.83,80.96,80.99,40900.0
2007-12-20 09:30:00,82.13,82.96,81.67,81.79,28400.0,82.13,82.96,81.67,81.79,28400.0
2007-12-20 10:00:00,81.68,82.66,81.68,82.48,47800.0,81.68,82.66,81.68,82.48,47800.0
2007-12-20 10:30:00,82.48,83.93,82.45,83.91,51700.0,82.48,83.93,82.45,83.91,51700.0
2007-12-20 11:00:00,83.92,84.5,83.71,84.34,70000.0,83.92,84.5,83.71,84.34,70000.0
2007-12-20 11:30:00,84.34,84.41,83.89,84.13,18800.0,84.34,84.41,83.89,84.13,18800.0
2007-12-20 12:00:00,84.03,84.03,83.16,83.25,63400.0,84.03,84.03,83.16,83.25,63400.0
2007-12-20 12:30:00,83.16,83.16,82.51,82.85,13500.0,83.16,83.16,82.51,82.85,13500.0
2007-12-20 13:00:00,82.99,84.11,82.99,83.82,19400.0,82.99,84.11,82.99,83.82,19400.0
2007-12-20 13:30:00,83.87,84.09,83.31,84.03,11200.0,83.87,84.09,83.31,84.03,11200.0
2007-12-20 14:00:00,83.94,84.5,83.39,84.5,31700.0,83.94,84.5,83.39,84.5,31700.0
2007-12-20 14:30:00,84.46,85.0,84.3,84.54,40300.0,84.46,85.0,84.3,84.54,40300.0
2007-12-20 15:00:00,84.46,84.72,83.97,84.13,60700.0,84.46,84.72,83.97,84.13,60700.0
2007-12-20 15:30:00,84.16,85.15,84.14,85.1,160700.0,84.16,85.15,84.14,85.1,160700.0
2007-12-21 09:30:00,97.65,98.75,89.32,90.35,723800.0,97.65,98.75,89.32,90.35,723800.0
2007-12-21 10:00:00,90.55,91.5,90.16,90.18,139000.0,90.55,91.5,90.16,90.18,139000.0
2007-12-21 10:30:00,90.29,90.5,88.94,89.61,170900.0,90.29,90.5,88.94,89.61,170900.0
2007-12-21 11:00:00,89.54,89.93,88.25,89.53,108400.0,89.54,89.93,88.25,89.53,108400.0
2007-12-21 11:30:00,89.41,91.0,89.41,90.94,111100.0,89.41,91.0,89.41,90.94,111100.0
2007-12-21 12:00:00,90.99,91.38,90.77,91.25,73300.0,90.99,91.38,90.77,91.25,73300.0
2007-12-21 12:30:00,91.24,91.35,91.0,91.12,53900.0,91.24,91.35,91.0,91.12,53900.0
2007-12-21 13:00:00,91.14,92.82,91.14,92.4,100700.0,91.14,92.82,91.14,92.4,100700.0
2007-12-21 13:30:00,92.34,92.87,92.15,92.44,66200.0,92.34,92.87,92.15,92.44,66200.0
2007-12-21 14:00:00,92.44,92.95,92.24,92.82,105700.0,92.44,92.95,92.24,92.82,105700.0
2007-12-21 14:30:00,92.84,93.24,92.65,93.18,98700.0,92.84,93.24,92.65,93.18,98700.0
2007-12-21 15:00:00,93.18,93.45,92.8,92.93,127100.0,93.18,93.45,92.8,92.93,127100.0
2007-12-21 15:30:00,93.0,94.0,92.96,93.5,312300.0,93.0,94.0,92.96,93.5,312300.0
2007-12-24 09:30:00,94.0,95.5,93.4,95.49,57400.0,94.0,95.5,93.4,95.49,57400.0
2007-12-24 10:00:00,95.46,96.21,94.91,95.15,48300.0,95.46,96.21,94.91,95.15,48300.0
2007-12-24 10:30:00,95.12,95.12,93.9,94.15,36400.0,95.12,95.12,93.9,94.15,36400.0
2007-12-24 11:00:00,94.15,94.54,93.9,94.38,17400.0,94.15,94.54,93.9,94.38,17400.0
2007-12-24 11:30:00,94.28,94.35,94.0,94.0,11200.0,94.28,94.35,94.0,94.0,11200.0
2007-12-24 12:00:00,94.11,94.54,94.07,94.54,15000.0,94.11,94.54,94.07,94.54,15000.0
2007-12-24 12:30:00,94.5,95.27,94.48,94.54,45400.0,94.5,95.27,94.48,94.54,45400.0
2007-12-24 13:00:00,94.52,94.7,94.52,94.52,6400.0,94.52,94.7,94.52,94.52,6400.0
2007-12-24 13:30:00,94.52,94.52,94.52,94.52,0.0,94.52,94.52,94.52,94.52,0.0
2007-12-24 14:00:00,94.52,94.52,94.52,94.52,0.0,94.52,94.52,94.52,94.52,0.0
2007-12-24 14:30:00,94.52,94.52,94.52,94.52,0.0,94.52,94.52,94.52,94.52,0.0
2007-12-24 15:00:00,94.52,94.52,94.52,94.52,0.0,94.52,94.52,94.52,94.52,0.0
2007-12-24 15:30:00,94.52,94.52,94.52,94.52,0.0,94.52,94.52,94.52,94.52,0.0
2007-12-26 09:30:00,94.5,95.82,94.5,95.82,21400.0,94.5,95.82,94.5,95.82,21400.0
2007-12-26 10:00:00,95.72,95.82,95.14,95.52,17500.0,95.72,95.82,95.14,95.52,17500.0
2007-12-26 10:30:00,95.44,95.6,95.16,95.35,18500.0,95.44,95.6,95.16,95.35,18500.0
2007-12-26 11:00:00,95.23,95.25,94.1,94.1,23500.0,95.23,95.25,94.1,94.1,23500.0
2007-12-26 11:30:00,94.11,95.5,94.11,95.34,27000.0,94.11,95.5,94.11,95.34,27000.0
2007-12-26 12:00:00,95.4,95.5,95.37,95.37,8300.0,95.4,95.5,95.37,95.37,8300.0
2007-12-26 12:30:00,95.36,95.65,95.36,95.58,16800.0,95.36,95.65,95.36,95.58,16800.0
2007-12-26 13:00:00,95.61,96.21,95.5,96.21,17100.0,95.61,96.21,95.5,96.21,17100.0
2007-12-26 13:30:00,96.19,96.5,96.06,96.35,18200.0,96.19,96.5,96.06,96.35,18200.0
2007-12-26 14:00:00,96.48,97.0,95.97,97.0,21500.0,96.48,97.0,95.97,97.0,21500.0
2007-12-26 14:30:00,97.0,97.13,96.76,96.92,9900.0,97.0,97.13,96.76,96.92,9900.0
2007-12-26 15:00:00,96.93,97.1,96.41,96.55,22100.0,96.93,97.1,96.41,96.55,22100.0
2007-12-26 15:30:00,96.55,97.27,96.16,96.55,44900.0,96.55,97.27,96.16,96.55,44900.0
2007-12-27 09:30:00,96.0,97.29,95.37,95.43,44100.0,96.0,97.29,95.37,95.43,44100.0
2007-12-27 10:00:00,95.45,96.12,95.01,95.16,38600.0,95.45,96.12,95.01,95.16,38600.0
2007-12-27 10:30:00,95.1,95.1,94.08,94.47,34000.0,95.1,95.1,94.08,94.47,34000.0
2007-12-27 11:00:00,94.32,94.39,93.27,93.59,30500.0,94.32,94.39,93.27,93.59,30500.0
2007-12-27 11:30:00,93.59,93.6,93.24,93.38,20100.0,93.59,93.6,93.24,93.38,20100.0
2007-12-27 12:00:00,93.4,94.08,93.1,93.52,32200.0,93.4,94.08,93.1,93.52,32200.0
2007-12-27 12:30:00,93.55,94.78,93.45,94.77,16600.0,93.55,94.78,93.45,94.77,16600.0
2007-12-27 13:00:00,94.83,95.06,94.59,95.04,14800.0,94.83,95.06,94.59,95.04,14800.0
2007-12-27 13:30:00,95.08,95.17,94.75,95.16,10200.0,95.08,95.17,94.75,95.16,10200.0
2007-12-27 14:00:00,95.18,96.21,95.08,95.88,23700.0,95.18,96.21,95.08,95.88,23700.0
2007-12-27 14:30:00,95.87,96.55,95.83,96.46,33100.0,95.87,96.55,95.83,96.46,33100.0
2007-12-27 15:00:00,96.47,96.48,96.23,96.23,40800.0,96.47,96.48,96.23,96.23,40800.0
2007-12-27 15:30:00,96.23,96.23,95.38,95.57,71300.0,96.23,96.23,95.38,95.57,71300.0
2007-12-28 09:30:00,96.62,97.27,95.99,97.17,25200.0,96.62,97.27,95.99,97.17,25200.0
2007-12-28 10:00:00,97.16,97.17,95.94,96.55,28300.0,97.16,97.17,95.94,96.55,28300.0
2007-12-28 10:30:00,96.55,96.99,96.09,96.66,49700.0,96.55,96.99,96.09,96.66,49700.0
2007-12-28 11:00:00,96.64,96.95,96.28,96.77,42000.0,96.64,96.95,96.28,96.77,42000.0
2007-12-28 11:30:00,96.85,96.97,96.27,96.53,21900.0,96.85,96.97,96.27,96.53,21900.0
2007-12-28 12:00:00,96.54,96.99,96.25,96.39,18200.0,96.54,96.99,96.25,96.39,18200.0
2007-12-28 12:30:00,96.37,96.37,95.5,95.7,7200.0,96.37,96.37,95.5,95.7,7200.0
2007-12-28 13:00:00,95.62,96.33,95.6,95.94,21200.0,95.62,96.33,95.6,95.94,21200.0
2007-12-28 13:30:00,96.01,96.02,95.34,95.6,24400.0,96.01,96.02,95.34,95.6,24400.0
2007-12-28 14:00:00,95.67,96.54,95.67,96.03,14700.0,95.67,96.54,95.67,96.03,14700.0
2007-12-28 14:30:00,96.03,97.49,96.02,97.46,31700.0,96.03,97.49,96.02,97.46,31700.0
2007-12-28 15:00:00,97.48,98.2,96.81,98.1,46900.0,97.48,98.2,96.81,98.1,46900.0
2007-12-28 15:30:00,98.17,98.95,97.68,98.73,137600.0,98.17,98.95,97.68,98.73,137600.0
2007-12-31 09:30:00,98.14,98.95,96.02,96.02,49300.0,98.14,98.95,96.02,96.02,49300.0
2007-12-31 10:00:00,96.01,96.79,95.61,96.35,70400.0,96.01,96.79,95.61,96.35,70400.0
2007-12-31 10:30:00,96.47,97.0,96.32,96.7,43000.0,96.47,97.0,96.32,96.7,43000.0
2007-12-31 11:00:00,96.63,96.81,96.43,96.72,25500.0,96.63,96.81,96.43,96.72,25500.0
2007-12-31 11:30:00,96.66,96.74,95.52,95.52,22200.0,96.66,96.74,95.52,95.52,22200.0
2007-12-31 12:00:00,95.57,96.03,95.5,95.62,15500.0,95.57,96.03,95.5,95.62,15500.0
2007-12-31 12:30:00,95.61,96.17,95.37,95.61,18000.0,95.61,96.17,95.37,95.61,18000.0
2007-12-31 13:00:00,95.71,95.89,95.37,95.81,11600.0,95.71,95.89,95.37,95.81,11600.0
2007-12-31 13:30:00,95.79,95.98,95.52,95.79,10200.0,95.79,95.98,95.52,95.79,10200.0
2007-12-31 14:00:00,95.73,95.88,95.49,95.88,16300.0,95.73,95.88,95.49,95.88,16300.0
2007-12-31 14:30:00,95.81,96.15,95.47,96.0,18200.0,95.81,96.15,95.47,96.0,18200.0
2007-12-31 15:00:00,95.94,97.18,95.92,97.07,21400.0,95.94,97.18,95.92,97.07,21400.0
2007-12-31 15:30:00,96.89,96.89,95.71,96.03,31600.0,96.89,96.89,95.71,96.03,31600.0
2008-01-02 09:30:00,97.2,98.15,95.01,96.98,46100.0,97.2,98.15,95.01,96.98,46100.0
2008-01-02 10:00:00,96.79,96.79,95.6,96.36,23200.0,96.79,96.79,95.6,96.36,23200.0
2008-01-02 10:30:00,96.25,96.37,95.57,95.62,14200.0,96.25,96.37,95.57,95.62,14200.0
2008-01-02 11:00:00,95.62,96.77,95.09,96.39,33400.0,95.62,96.77,95.09,96.39,33400.0
2008-01-02 11:30:00,96.41,96.68,95.83,96.54,27000.0,96.41,96.68,95.83,96.54,27000.0
2008-01-02 12:00:00,96.46,96.63,95.01,95.52,56200.0,96.46,96.63,95.01,95.52,56200.0
2008-01-02 12:30:00,95.64,96.0,95.32,95.84,52200.0,95.64,96.0,95.32,95.84,52200.0
2008-01-02 13:00:00,95.84,96.02,95.13,95.48,26200.0,95.84,96.02,95.13,95.48,26200.0
2008-01-02 13:30:00,95.57,96.25,95.31,95.9,23800.0,95.57,96.25,95.31,95.9,23800.0
2008-01-02 14:00:00,95.9,96.94,95.67,96.11,32200.0,95.9,96.94,95.67,96.11,32200.0
2008-01-02 14:30:00,96.14,96.41,95.54,95.54,15400.0,96.14,96.41,95.54,95.54,15400.0
2008-01-02 15:00:00,95.54,95.65,94.97,95.11,17200.0,95.54,95.65,94.97,95.11,17200.0
2008-01-02 15:30:00,95.1,95.94,95.1,95.89,53700.0,95.1,95.94,95.1,95.89,53700.0
2008-01-03 09:30:00,96.35,97.4,95.7,95.96,42900.0,96.35,97.4,95.7,95.96,42900.0
2008-01-03 10:00:00,96.0,96.4,95.08,95.24,32600.0,96.0,96.4,95.08,95.24,32600.0
2008-01-03 10:30:00,95.3,95.89,95.28,95.78,51100.0,95.3,95.89,95.28,95.78,51100.0
2008-01-03 11:00:00,95.84,97.19,95.84,96.97,32100.0,95.84,97.19,95.84,96.97,32100.0
2008-01-03 11:30:00,96.93,97.18,96.65,96.73,31400.0,96.93,97.18,96.65,96.73,31400.0
2008-01-03 12:00:00,96.84,97.57,96.84,97.57,18400.0,96.84,97.57,96.84,97.57,18400.0
2008-01-03 12:30:00,97.61,97.88,97.39,97.88,49700.0,97.61,97.88,97.39,97.88,49700.0
2008-01-03 13:00:00,97.95,97.95,97.0,97.37,37900.0,97.95,97.95,97.0,97.37,37900.0
2008-01-03 13:30:00,97.4,97.62,97.3,97.34,34400.0,97.4,97.62,97.3,97.34,34400.0
2008-01-03 14:00:00,97.35,97.56,97.02,97.14,49800.0,97.35,97.56,97.02,97.14,49800.0
2008-01-03 14:30:00,97.19,97.76,97.02,97.66,49300.0,97.19,97.76,97.02,97.66,49300.0
2008-01-03 15:00:00,97.85,98.02,97.4,97.48,64800.0,97.85,98.02,97.4,97.48,64800.0
2008-01-03 15:30:00,97.46,98.25,97.46,97.78,94200.0,97.46,98.25,97.46,97.78,94200.0
2008-01-04 09:30:00,98.41,98.41,96.56,97.45,41500.0,98.41,98.41,96.56,97.45,41500.0
2008-01-04 10:00:00,97.54,98.18,96.76,96.76,49900.0,97.54,98.18,96.76,96.76,49900.0
2008-01-04 10:30:00,96.78,96.87,95.42,95.61,31200.0,96.78,96.87,95.42,95.61,31200.0
2008-01-04 11:00:00,95.68,95.69,94.1,94.95,41000.0,95.68,95.69,94.1,94.95,41000.0
2008-01-04 11:30:00,94.95,95.35,94.39,95.26,49300.0,94.95,95.35,94.39,95.26,49300.0
2008-01-04 12:00:00,95.27,95.64,94.92,95.07,24200.0,95.27,95.64,94.92,95.07,24200.0
2008-01-04 12:30:00,95.02,95.25,94.44,94.69,26600.0,95.02,95.25,94.44,94.69,26600.0
2008-01-04 13:00:00,94.69,94.93,94.5,94.62,19300.0,94.69,94.93,94.5,94.62,19300.0
2008-01-04 13:30:00,94.6,94.65,93.98,94.41,22800.0,94.6,94.65,93.98,94.41,22800.0
2008-01-04 14:00:00,94.39,94.46,93.2,93.3,32400.0,94.39,94.46,93.2,93.3,32400.0
2008-01-04 14:30:00,93.21,93.35,91.85,92.59,55700.0,93.21,93.35,91.85,92.59,55700.0
2008-01-04 15:00:00,92.59,93.54,92.37,93.43,47000.0,92.59,93.54,92.37,93.43,47000.0
2008-01-04 15:30:00,93.52,93.8,92.35,92.46,65000.0,93.52,93.8,92.35,92.46,65000.0
2008-01-07 09:30:00,93.0,93.88,92.04,92.62,44400.0,93.0,93.88,92.04,92.62,44400.0
2008-01-07 10:00:00,92.61,92.61,90.0,90.2,52300.0,92.61,92.61,90.0,90.2,52300.0
2008-01-07 10:30:00,90.25,91.54,90.25,91.38,56600.0,90.25,91.54,90.25,91.38,56600.0
2008-01-07 11:00:00,91.36,92.9,91.36,92.9,32100.0,91.36,92.9,91.36,92.9,32100.0
2008-01-07 11:30:00,92.83,94.62,92.79,94.21,62000.0,92.83,94.62,92.79,94.21,62000.0
2008-01-07 12:00:00,94.2,94.67,93.31,94.44,41600.0,94.2,94.67,93.31,94.44,41600.0
2008-01-07 12:30:00,94.53,95.0,94.46,94.84,23900.0,94.53,95.0,94.46,94.84,23900.0
2008-01-07 13:00:00,94.81,94.81,93.87,94.02,92100.0,94.81,94.81,93.87,94.02,92100.0
2008-01-07 13:30:00,94.02,94.02,92.72,93.55,31100.0,94.02,94.02,92.72,93.55,31100.0
2008-01-07 14:00:00,93.64,93.84,92.44,93.01,32400.0,93.64,93.84,92.44,93.01,32400.0
2008-01-07 14:30:00,93.07,93.39,91.5,91.76,25100.0,93.07,93.39,91.5,91.76,25100.0
2008-01-07 15:00:00,91.82,92.56,91.44,91.85,28400.0,91.82,92.56,91.44,91.85,28400.0
2008-01-07 15:30:00,91.89,93.43,91.25,92.98,59800.0,91.89,93.43,91.25,92.98,59800.0
2008-01-08 09:30:00,93.05,95.03,93.05,94.28,27400.0,93.05,95.03,93.05,94.28,27400.0
2008-01-08 10:00:00,94.28,96.56,93.87,95.99,34300.0,94.28,96.56,93.87,95.99,34300.0
2008-01-08 10:30:00,95.99,96.23,94.36,94.41,52200.0,95.99,96.23,94.36,94.41,52200.0
2008-01-08 11:00:00,94.57,94.86,93.41,93.9,49600.0,94.57,94.86,93.41,93.9,49600.0
2008-01-08 11:30:00,93.9,93.9,92.6,93.48,40600.0,93.9,93.9,92.6,93.48,40600.0
2008-01-08 12:00:00,93.43,94.13,93.2,93.64,40300.0,93.43,94.13,93.2,93.64,40300.0
2008-01-08 12:30:00,93.65,94.3,93.47,94.06,16400.0,93.65,94.3,93.47,94.06,16400.0
2008-01-08 13:00:00,94.04,94.51,93.37,94.39,36800.0,94.04,94.51,93.37,94.39,36800.0
2008-01-08 13:30:00,94.41,94.49,93.5,94.01,21900.0,94.41,94.49,93.5,94.01,21900.0
2008-01-08 14:00:00,94.16,94.41,93.64,94.41,32800.0,94.16,94.41,93.64,94.41,32800.0
2008-01-08 14:30:00,94.41,94.6,92.09,92.1,64300.0,94.41,94.6,92.09,92.1,64300.0
2008-01-08 15:00:00,92.03,92.76,91.21,91.34,50100.0,92.03,92.76,91.21,91.34,50100.0
2008-01-08 15:30:00,91.52,92.18,89.91,89.91,83500.0,91.52,92.18,89.91,89.91,83500.0
2008-01-09 09:30:00,89.9,90.93,88.59,90.74,59300.0,89.9,90.93,88.59,90.74,59300.0
2008-01-09 10:00:00,90.88,92.41,90.57,90.85,55600.0,90.88,92.41,90.57,90.85,55600.0
2008-01-09 10:30:00,90.84,91.85,90.57,91.7,34900.0,90.84,91.85,90.57,91.7,34900.0
2008-01-09 11:00:00,91.65,91.9,91.34,91.52,39400.0,91.65,91.9,91.34,91.52,39400.0
2008-01-09 11:30:00,91.41,91.55,89.71,90.23,26500.0,91.41,91.55,89.71,90.23,26500.0
2008-01-09 12:00:00,90.23,91.36,90.02,91.31,20500.0,90.23,91.36,90.02,91.31,20500.0
2008-01-09 12:30:00,91.26,91.66,90.69,91.17,16900.0,91.26,91.66,90.69,91.17,16900.0
2008-01-09 13:00:00,91.04,91.47,90.62,90.98,18600.0,91.04,91.47,90.62,90.98,18600.0
2008-01-09 13:30:00,90.85,90.85,89.23,89.23,22500.0,90.85,90.85,89.23,89.23,22500.0
2008-01-09 14:00:00,89.3,89.35,88.21,88.52,57800.0,89.3,89.35,88.21,88.52,57800.0
2008-01-09 14:30:00,88.64,89.41,88.31,89.35,87400.0,88.64,89.41,88.31,89.35,87400.0
2008-01-09 15:00:00,89.39,90.74,89.31,90.36,72100.0,89.39,90.74,89.31,90.36,72100.0
2008-01-09 15:30:00,90.3,91.47,90.25,91.47,51300.0,90.3,91.47,90.25,91.47,51300.0
2008-01-10 09:30:00,90.6,92.21,90.21,92.01,27100.0,90.6,92.21,90.21,92.01,27100.0
2008-01-10 10:00:00,92.07,92.2,91.12,91.42,75000.0,92.07,92.2,91.12,91.42,75000.0
2008-01-10 10:30:00,91.43,91.62,90.41,91.26,40300.0,91.43,91.62,90.41,91.26,40300.0
2008-01-10 11:00:00,91.19,91.54,90.35,91.34,20800.0,91.19,91.54,90.35,91.34,20800.0
2008-01-10 11:30:00,91.28,91.51,90.72,91.13,18300.0,91.28,91.51,90.72,91.13,18300.0
2008-01-10 12:00:00,91.26,92.04,90.89,91.57,46800.0,91.26,92.04,90.89,91.57,46800.0
2008-01-10 12:30:00,91.35,92.05,90.87,91.71,26700.0,91.35,92.05,90.87,91.71,26700.0
2008-01-10 13:00:00,91.49,92.02,90.78,90.93,54100.0,91.49,92.02,90.78,90.93,54100.0
2008-01-10 13:30:00,91.0,91.03,89.39,90.18,49100.0,91.0,91.03,89.39,90.18,49100.0
2008-01-10 14:00:00,90.0,91.0,89.97,90.79,27000.0,90.0,91.0,89.97,90.79,27000.0
2008-01-10 14:30:00,90.66,91.56,90.66,91.56,33100.0,90.66,91.56,90.66,91.56,33100.0
2008-01-10 15:00:00,91.34,92.0,91.29,91.48,38500.0,91.34,92.0,91.29,91.48,38500.0
2008-01-10 15:30:00,91.46,91.81,91.15,91.37,104000.0,91.46,91.81,91.15,91.37,104000.0
2008-01-11 09:30:00,89.77,91.14,88.85,89.24,50900.0,89.77,91.14,88.85,89.24,50900.0
2008-01-11 10:00:00,89.49,89.57,88.51,88.58,72200.0,89.49,89.57,88.51,88.58,72200.0
2008-01-11 10:30:00,88.8,89.45,88.74,89.27,37600.0,88.8,89.45,88.74,89.27,37600.0
2008-01-11 11:00:00,89.14,89.22,88.02,89.02,49400.0,89.14,89.22,88.02,89.02,49400.0
2008-01-11 11:30:00,89.03,89.75,88.5,88.54,51200.0,89.03,89.75,88.5,88.54,51200.0
2008-01-11 12:00:00,88.5,88.56,88.14,88.45,37600.0,88.5,88.56,88.14,88.45,37600.0
2008-01-11 12:30:00,88.56,88.79,88.12,88.6,34400.0,88.56,88.79,88.12,88.6,34400.0
2008-01-11 13:00:00,88.72,88.78,87.92,88.11,17700.0,88.72,88.78,87.92,88.11,17700.0
2008-01-11 13:30:00,88.16,88.5,87.36,87.36,45000.0,88.16,88.5,87.36,87.36,45000.0
2008-01-11 14:00:00,87.44,87.9,87.35,87.64,34900.0,87.44,87.9,87.35,87.64,34900.0
2008-01-11 14:30:00,87.64,87.7,87.17,87.55,96600.0,87.64,87.7,87.17,87.55,96600.0
2008-01-11 15:00:00,87.54,87.76,87.02,87.52,93400.0,87.54,87.76,87.02,87.52,93400.0
2008-01-11 15:30:00,87.4,88.49,87.35,88.21,432800.0,87.4,88.49,87.35,88.21,432800.0
2008-01-14 09:30:00,88.37,89.09,88.06,88.23,67000.0,88.37,89.09,88.06,88.23,67000.0
2008-01-14 10:00:00,88.31,88.95,88.03,88.71,27500.0,88.31,88.95,88.03,88.71,27500.0
2008-01-14 10:30:00,88.73,88.95,88.63,88.66,51600.0,88.73,88.95,88.63,88.66,51600.0
2008-01-14 11:00:00,88.59,88.95,88.56,88.79,37300.0,88.59,88.95,88.56,88.79,37300.0
2008-01-14 11:30:00,88.74,88.77,88.05,88.75,22800.0,88.74,88.77,88.05,88.75,22800.0
2008-01-14 12:00:00,88.82,88.82,88.39,88.49,10900.0,88.82,88.82,88.39,88.49,10900.0
2008-01-14 12:30:00,88.48,88.85,88.48,88.6,13100.0,88.48,88.85,88.48,88.6,13100.0
2008-01-14 13:00:00,88.76,88.95,88.54,88.54,20700.0,88.76,88.95,88.54,88.54,20700.0
2008-01-14 13:30:00,88.52,89.35,88.51,89.18,17700.0,88.52,89.35,88.51,89.18,17700.0
2008-01-14 14:00:00,89.19,89.65,89.0,89.45,18700.0,89.19,89.65,89.0,89.45,18700.0
2008-01-14 14:30:00,89.54,90.37,89.5,89.9,42100.0,89.54,90.37,89.5,89.9,42100.0
2008-01-14 15:00:00,89.93,90.09,89.23,89.59,44200.0,89.93,90.09,89.23,89.59,44200.0
2008-01-14 15:30:00,89.56,89.8,89.11,89.55,95000.0,89.56,89.8,89.11,89.55,95000.0
2008-01-15 09:30:00,88.47,89.52,87.06,89.19,42600.0,88.47,89.52,87.06,89.19,42600.0
2008-01-15 10:00:00,89.26,90.25,89.21,89.74,50700.0,89.26,90.25,89.21,89.74,50700.0
2008-01-15 10:30:00,89.72,90.16,89.25,89.66,34100.0,89.72,90.16,89.25,89.66,34100.0
2008-01-15 11:00:00,89.65,90.3,89.59,89.75,25200.0,89.65,90.3,89.59,89.75,25200.0
2008-01-15 11:30:00,89.67,89.76,89.22,89.27,18100.0,89.67,89.76,89.22,89.27,18100.0
2008-01-15 12:00:00,89.39,90.04,89.37,89.93,27200.0,89.39,90.04,89.37,89.93,27200.0
2008-01-15 12:30:00,89.91,89.95,89.21,89.49,16000.0,89.91,89.95,89.21,89.49,16000.0
2008-01-15 13:00:00,89.35,90.33,89.26,89.3,20700.0,89.35,90.33,89.26,89.3,20700.0
2008-01-15 13:30:00,89.28,89.65,89.08,89.52,17400.0,89.28,89.65,89.08,89.52,17400.0
2008-01-15 14:00:00,89.48,89.48,88.75,88.82,24000.0,89.48,89.48,88.75,88.82,24000.0
2008-01-15 14:30:00,88.86,89.36,88.68,88.71,38100.0,88.86,89.36,88.68,88.71,38100.0
2008-01-15 15:00:00,88.68,89.06,88.46,88.97,61400.0,88.68,89.06,88.46,88.97,61400.0
2008-01-15 15:30:00,88.86,89.2,88.6,89.14,56700.0,88.86,89.2,88.6,89.14,56700.0
2008-01-16 09:30:00,89.28,90.11,88.61,88.62,29000.0,89.28,90.11,88.61,88.62,29000.0
2008-01-16 10:00:00,88.62,89.0,88.01,88.01,35100.0,88.62,89.0,88.01,88.01,35100.0
2008-01-16 10:30:00,88.08,88.33,85.5,85.69,105000.0,88.08,88.33,85.5,85.69,105000.0
2008-01-16 11:00:00,85.7,87.88,85.66,87.83,50000.0,85.7,87.88,85.66,87.83,50000.0
2008-01-16 11:30:00,87.83,88.79,87.13,88.47,24300.0,87.83,88.79,87.13,88.47,24300.0
2008-01-16 12:00:00,88.6,88.98,88.21,88.56,31900.0,88.6,88.98,88.21,88.56,31900.0
2008-01-16 12:30:00,88.56,89.14,88.42,88.81,42700.0,88.56,89.14,88.42,88.81,42700.0
2008-01-16 13:00:00,88.81,88.99,87.99,88.05,12300.0,88.81,88.99,87.99,88.05,12300.0
2008-01-16 13:30:00,88.17,88.76,87.99,88.29,16800.0,88.17,88.76,87.99,88.29,16800.0
2008-01-16 14:00:00,88.44,88.99,88.0,88.84,34300.0,88.44,88.99,88.0,88.84,34300.0
2008-01-16 14:30:00,89.03,89.23,88.28,88.4,40800.0,89.03,89.23,88.28,88.4,40800.0
2008-01-16 15:00:00,88.39,88.9,88.04,88.35,33700.0,88.39,88.9,88.04,88.35,33700.0
2008-01-16 15:30:00,88.51,88.62,86.89,87.0,51300.0,88.51,88.62,86.89,87.0,51300.0
2008-01-17 09:30:00,87.8,91.0,87.33,89.86,46800.0,87.8,91.0,87.33,89.86,46800.0
2008-01-17 10:00:00,89.85,89.85,87.25,88.0,73900.0,89.85,89.85,87.25,88.0,73900.0
2008-01-17 10:30:00,87.94,88.9,86.45,88.9,100500.0,87.94,88.9,86.45,88.9,100500.0
2008-01-17 11:00:00,88.9,89.0,88.27,88.59,80700.0,88.9,89.0,88.27,88.59,80700.0
2008-01-17 11:30:00,88.7,89.0,88.16,88.75,48600.0,88.7,89.0,88.16,88.75,48600.0
2008-01-17 12:00:00,88.69,88.95,87.68,88.95,85100.0,88.69,88.95,87.68,88.95,85100.0
2008-01-17 12:30:00,89.0,89.4,88.58,89.2,33700.0,89.0,89.4,88.58,89.2,33700.0
2008-01-17 13:00:00,89.18,90.0,88.74,90.0,41200.0,89.18,90.0,88.74,90.0,41200.0
2008-01-17 13:30:00,90.0,90.6,89.74,89.85,56500.0,90.0,90.6,89.74,89.85,56500.0
2008-01-17 14:00:00,89.67,90.0,88.37,88.64,56700.0,89.67,90.0,88.37,88.64,56700.0
2008-01-17 14:30:00,88.58,88.73,88.0,88.57,38900.0,88.58,88.73,88.0,88.57,38900.0
2008-01-17 15:00:00,88.63,88.88,87.44,87.51,24300.0,88.63,88.88,87.44,87.51,24300.0
2008-01-17 15:30:00,87.34,87.88,86.82,86.98,41700.0,87.34,87.88,86.82,86.98,41700.0
2008-01-18 09:30:00,87.14,89.09,87.0,87.15,102100.0,87.14,89.09,87.0,87.15,102100.0
2008-01-18 10:00:00,87.28,87.83,86.16,87.5,64300.0,87.28,87.83,86.16,87.5,64300.0
2008-01-18 10:30:00,87.49,87.77,87.09,87.58,37400.0,87.49,87.77,87.09,87.58,37400.0
2008-01-18 11:00:00,87.6,87.85,85.61,85.62,44100.0,87.6,87.85,85.61,85.62,44100.0
2008-01-18 11:30:00,85.71,86.15,84.09,84.27,44900.0,85.71,86.15,84.09,84.27,44900.0
2008-01-18 12:00:00,84.08,85.18,84.0,84.99,48500.0,84.08,85.18,84.0,84.99,48500.0
2008-01-18 12:30:00,85.0,85.46,84.73,85.09,52100.0,85.0,85.46,84.73,85.09,52100.0
2008-01-18 13:00:00,85.03,85.2,84.0,84.08,70400.0,85.03,85.2,84.0,84.08,70400.0
2008-01-18 13:30:00,84.11,84.49,83.12,83.87,110700.0,84.11,84.49,83.12,83.87,110700.0
2008-01-18 14:00:00,83.88,85.29,83.88,84.78,54000.0,83.88,85.29,83.88,84.78,54000.0
2008-01-18 14:30:00,84.78,84.86,84.27,84.65,51500.0,84.78,84.86,84.27,84.65,51500.0
2008-01-18 15:00:00,84.78,85.22,83.85,84.11,58300.0,84.78,85.22,83.85,84.11,58300.0
2008-01-18 15:30:00,84.15,85.36,84.1,84.84,74800.0,84.15,85.36,84.1,84.84,74800.0
2008-01-22 09:30:00,82.34,83.66,78.23,81.28,74000.0,82.34,83.66,78.23,81.28,74000.0
2008-01-22 10:00:00,81.01,82.84,80.18,82.58,31800.0,81.01,82.84,80.18,82.58,31800.0
2008-01-22 10:30:00,82.61,82.7,81.66,82.25,31700.0,82.61,82.7,81.66,82.25,31700.0
2008-01-22 11:00:00,82.42,84.5,82.27,82.84,44800.0,82.42,84.5,82.27,82.84,44800.0
2008-01-22 11:30:00,83.04,83.04,82.0,82.43,48000.0,83.04,83.04,82.0,82.43,48000.0
2008-01-22 12:00:00,82.43,82.8,81.93,82.04,64100.0,82.43,82.8,81.93,82.04,64100.0
2008-01-22 12:30:00,81.97,82.62,81.71,82.12,46700.0,81.97,82.62,81.71,82.12,46700.0
2008-01-22 13:00:00,82.32,82.56,81.98,82.23,43100.0,82.32,82.56,81.98,82.23,43100.0
2008-01-22 13:30:00,82.16,82.5,81.86,82.25,59000.0,82.16,82.5,81.86,82.25,59000.0
2008-01-22 14:00:00,82.25,82.35,81.71,82.29,73700.0,82.25,82.35,81.71,82.29,73700.0
2008-01-22 14:30:00,82.23,82.24,81.37,81.61,48000.0,82.23,82.24,81.37,81.61,48000.0
2008-01-22 15:00:00,81.65,82.19,81.52,81.9,68300.0,81.65,82.19,81.52,81.9,68300.0
2008-01-22 15:30:00,81.85,82.41,80.87,81.32,98200.0,81.85,82.41,80.87,81.32,98200.0
2008-01-23 09:30:00,79.22,80.82,79.22,80.5,29100.0,79.22,80.82,79.22,80.5,29100.0
2008-01-23 10:00:00,80.74,81.0,80.2,80.49,59900.0,80.74,81.0,80.2,80.49,59900.0
2008-01-23 10:30:00,80.34,80.75,79.43,79.55,77700.0,80.34,80.75,79.43,79.55,77700.0
2008-01-23 11:00:00,79.68,79.68,78.37,78.49,60500.0,79.68,79.68,78.37,78.49,60500.0
2008-01-23 11:30:00,78.46,78.46,77.2,77.62,66900.0,78.46,78.46,77.2,77.62,66900.0
2008-01-23 12:00:00,77.64,77.71,76.97,76.97,259400.0,77.64,77.71,76.97,76.97,259400.0
2008-01-23 12:30:00,76.97,77.08,75.55,75.74,90400.0,76.97,77.08,75.55,75.74,90400.0
2008-01-23 13:00:00,75.81,77.59,75.79,77.34,56100.0,75.81,77.59,75.79,77.34,56100.0
2008-01-23 13:30:00,77.38,78.76,77.08,78.24,48700.0,77.38,78.76,77.08,78.24,48700.0
2008-01-23 14:00:00,78.19,79.1,77.72,79.1,27200.0,78.19,79.1,77.72,79.1,27200.0
2008-01-23 14:30:00,78.96,79.36,78.15,79.04,52300.0,78.96,79.36,78.15,79.04,52300.0
2008-01-23 15:00:00,79.22,80.56,79.06,80.09,141000.0,79.22,80.56,79.06,80.09,141000.0
2008-01-23 15:30:00,80.06,80.57,79.63,80.11,168800.0,80.06,80.57,79.63,80.11,168800.0
2008-01-24 09:30:00,80.61,82.65,80.25,82.37,45000.0,80.61,82.65,80.25,82.37,45000.0
2008-01-24 10:00:00,82.37,82.5,80.53,81.07,47600.0,82.37,82.5,80.53,81.07,47600.0
2008-01-24 10:30:00,81.02,81.91,80.46,81.33,35900.0,81.02,81.91,80.46,81.33,35900.0
2008-01-24 11:00:00,81.31,81.34,80.43,80.87,21500.0,81.31,81.34,80.43,80.87,21500.0
2008-01-24 11:30:00,80.95,81.6,80.67,80.95,34900.0,80.95,81.6,80.67,80.95,34900.0
2008-01-24 12:00:00,80.95,80.99,80.31,80.31,28700.0,80.95,80.99,80.31,80.31,28700.0
2008-01-24 12:30:00,80.32,80.67,80.06,80.62,26600.0,80.32,80.67,80.06,80.62,26600.0
2008-01-24 13:00:00,80.54,80.92,80.01,80.23,30500.0,80.54,80.92,80.01,80.23,30500.0
2008-01-24 13:30:00,80.26,81.08,80.06,80.95,23500.0,80.26,81.08,80.06,80.95,23500.0
2008-01-24 14:00:00,80.91,81.98,80.81,81.77,32400.0,80.91,81.98,80.81,81.77,32400.0
2008-01-24 14:30:00,81.71,82.0,80.52,80.84,35000.0,81.71,82.0,80.52,80.84,35000.0
2008-01-24 15:00:00,80.72,81.52,80.17,80.89,45700.0,80.72,81.52,80.17,80.89,45700.0
2008-01-24 15:30:00,80.8,81.35,80.63,80.83,58900.0,80.8,81.35,80.63,80.83,58900.0
2008-01-25 09:30:00,80.54,83.99,80.52,82.65,74200.0,80.54,83.99,80.52,82.65,74200.0
2008-01-25 10:00:00,82.61,83.2,82.3,82.96,35900.0,82.61,83.2,82.3,82.96,35900.0
2008-01-25 10:30:00,83.12,83.13,81.95,82.11,36300.0,83.12,83.13,81.95,82.11,36300.0
2008-01-25 11:00:00,82.11,82.5,81.79,81.98,31900.0,82.11,82.5,81.79,81.98,31900.0
2008-01-25 11:30:00,82.0,82.67,81.95,82.6,51500.0,82.0,82.67,81.95,82.6,51500.0
2008-01-25 12:00:00,82.6,82.7,82.31,82.64,33200.0,82.6,82.7,82.31,82.64,33200.0
2008-01-25 12:30:00,82.56,82.62,81.89,81.91,27600.0,82.56,82.62,81.89,81.91,27600.0
2008-01-25 13:00:00,81.9,82.03,80.72,80.86,58500.0,81.9,82.03,80.72,80.86,58500.0
2008-01-25 13:30:00,80.88,81.0,80.07,80.57,31900.0,80.88,81.0,80.07,80.57,31900.0
2008-01-25 14:00:00,80.47,80.96,80.36,80.5,42200.0,80.47,80.96,80.36,80.5,42200.0
2008-01-25 14:30:00,80.51,80.7,79.89,80.02,35100.0,80.51,80.7,79.89,80.02,35100.0
2008-01-25 15:00:00,79.86,80.5,79.39,79.95,72400.0,79.86,80.5,79.39,79.95,72400.0
2008-01-25 15:30:00,80.0,80.44,79.06,79.3,139400.0,80.0,80.44,79.06,79.3,139400.0
2008-01-28 09:30:00,79.35,80.1,78.23,79.23,42500.0,79.35,80.1,78.23,79.23,42500.0
2008-01-28 10:00:00,79.2,80.48,78.4,80.19,38200.0,79.2,80.48,78.4,80.19,38200.0
2008-01-28 10:30:00,80.51,81.61,79.74,81.29,50300.0,80.51,81.61,79.74,81.29,50300.0
2008-01-28 11:00:00,81.29,81.73,80.95,81.7,31300.0,81.29,81.73,80.95,81.7,31300.0
2008-01-28 11:30:00,81.62,82.49,81.56,82.33,25900.0,81.62,82.49,81.56,82.33,25900.0
2008-01-28 12:00:00,82.35,82.5,82.11,82.2,19400.0,82.35,82.5,82.11,82.2,19400.0
2008-01-28 12:30:00,82.28,82.7,82.15,82.48,35800.0,82.28,82.7,82.15,82.48,35800.0
2008-01-28 13:00:00,82.5,82.94,82.36,82.67,30000.0,82.5,82.94,82.36,82.67,30000.0
2008-01-28 13:30:00,82.62,82.85,82.55,82.73,23800.0,82.62,82.85,82.55,82.73,23800.0
2008-01-28 14:00:00,82.79,82.85,82.43,82.6,66200.0,82.79,82.85,82.43,82.6,66200.0
2008-01-28 14:30:00,82.6,82.65,81.93,81.96,58800.0,82.6,82.65,81.93,81.96,58800.0
2008-01-28 15:00:00,81.94,82.24,81.16,81.49,22100.0,81.94,82.24,81.16,81.49,22100.0
2008-01-28 15:30:00,81.69,82.36,81.28,81.75,64900.0,81.69,82.36,81.28,81.75,64900.0
2008-01-29 09:30:00,82.07,82.47,81.0,81.78,35000.0,82.07,82.47,81.0,81.78,35000.0
2008-01-29 10:00:00,81.83,82.6,81.65,81.93,33900.0,81.83,82.6,81.65,81.93,33900.0
2008-01-29 10:30:00,81.93,81.93,81.01,81.22,13100.0,81.93,81.93,81.01,81.22,13100.0
2008-01-29 11:00:00,81.66,82.35,81.61,81.94,17000.0,81.66,82.35,81.61,81.94,17000.0
2008-01-29 11:30:00,81.83,81.95,81.6,81.92,10300.0,81.83,81.95,81.6,81.92,10300.0
2008-01-29 12:00:00,81.94,81.94,80.91,81.15,35000.0,81.94,81.94,80.91,81.15,35000.0
2008-01-29 12:30:00,81.16,81.79,81.1,81.73,13600.0,81.16,81.79,81.1,81.73,13600.0
2008-01-29 13:00:00,81.73,81.87,81.32,81.6,8000.0,81.73,81.87,81.32,81.6,8000.0
2008-01-29 13:30:00,81.48,81.73,81.44,81.45,11000.0,81.48,81.73,81.44,81.45,11000.0
2008-01-29 14:00:00,81.48,81.93,81.41,81.91,31000.0,81.48,81.93,81.41,81.91,31000.0
2008-01-29 14:30:00,81.83,81.91,81.5,81.77,24800.0,81.83,81.91,81.5,81.77,24800.0
2008-01-29 15:00:00,81.7,81.93,81.59,81.63,30800.0,81.7,81.93,81.59,81.63,30800.0
2008-01-29 15:30:00,81.6,81.84,81.29,81.5,89900.0,81.6,81.84,81.29,81.5,89900.0
2008-01-30 09:30:00,80.1,82.6,80.1,81.82,57300.0,80.1,82.6,80.1,81.82,57300.0
2008-01-30 10:00:00,81.91,82.32,81.7,82.23,88800.0,81.91,82.32,81.7,82.23,88800.0
2008-01-30 10:30:00,82.23,82.23,81.09,81.26,31200.0,82.23,82.23,81.09,81.26,31200.0
2008-01-30 11:00:00,81.26,81.42,80.72,80.72,10900.0,81.26,81.42,80.72,80.72,10900.0
2008-01-30 11:30:00,80.73,81.3,80.38,81.12,21900.0,80.73,81.3,80.38,81.12,21900.0
2008-01-30 12:00:00,81.07,81.5,80.95,81.46,21800.0,81.07,81.5,80.95,81.46,21800.0
2008-01-30 12:30:00,81.43,81.5,81.35,81.35,16400.0,81.43,81.5,81.35,81.35,16400.0
2008-01-30 13:00:00,81.27,81.32,80.86,81.16,10500.0,81.27,81.32,80.86,81.16,10500.0
2008-01-30 13:30:00,81.17,81.37,80.83,80.86,6400.0,81.17,81.37,80.83,80.86,6400.0
2008-01-30 14:00:00,80.88,82.26,80.63,82.03,48500.0,80.88,82.26,80.63,82.03,48500.0
2008-01-30 14:30:00,81.87,82.5,80.91,82.5,23300.0,81.87,82.5,80.91,82.5,23300.0
2008-01-30 15:00:00,82.5,82.98,81.97,82.49,36200.0,82.5,82.98,81.97,82.49,36200.0
2008-01-30 15:30:00,82.49,82.5,80.6,80.83,51100.0,82.49,82.5,80.6,80.83,51100.0
2008-01-31 09:30:00,80.16,81.56,79.32,81.56,55100.0,80.16,81.56,79.32,81.56,55100.0
2008-01-31 10:00:00,81.32,81.59,80.51,80.92,32400.0,81.32,81.59,80.51,80.92,32400.0
2008-01-31 10:30:00,81.1,81.32,80.74,81.3,36000.0,81.1,81.32,80.74,81.3,36000.0
2008-01-31 11:00:00,81.26,81.83,81.02,81.82,15600.0,81.26,81.83,81.02,81.82,15600.0
2008-01-31 11:30:00,81.68,82.68,81.39,81.99,15900.0,81.68,82.68,81.39,81.99,15900.0
2008-01-31 12:00:00,82.0,82.04,81.03,81.31,14800.0,82.0,82.04,81.03,81.31,14800.0
2008-01-31 12:30:00,81.43,81.49,81.02,81.35,20000.0,81.43,81.49,81.02,81.35,20000.0
2008-01-31 13:00:00,81.39,82.12,81.26,82.06,15500.0,81.39,82.12,81.26,82.06,15500.0
2008-01-31 13:30:00,82.12,82.23,81.53,81.53,15100.0,82.12,82.23,81.53,81.53,15100.0
2008-01-31 14:00:00,81.52,82.5,81.52,82.45,26200.0,81.52,82.5,81.52,82.45,26200.0
2008-01-31 14:30:00,82.4,82.86,82.26,82.86,28800.0,82.4,82.86,82.26,82.86,28800.0
2008-01-31 15:00:00,82.81,83.11,82.42,82.98,32300.0,82.81,83.11,82.42,82.98,32300.0
2008-01-31 15:30:00,83.01,83.3,82.08,82.39,66400.0,83.01,83.3,82.08,82.39,66400.0
2008-02-01 09:30:00,83.1,85.8,83.1,85.54,44900.0,83.1,85.8,83.1,85.54,44900.0
2008-02-01 10:00:00,85.68,86.57,85.5,86.07,63100.0,85.68,86.57,85.5,86.07,63100.0
2008-02-01 10:30:00,86.0,86.39,85.64,86.09,94800.0,86.0,86.39,85.64,86.09,94800.0
2008-02-01 11:00:00,86.11,87.18,85.93,86.38,63100.0,86.11,87.18,85.93,86.38,63100.0
2008-02-01 11:30:00,86.39,86.39,85.68,85.92,22300.0,86.39,86.39,85.68,85.92,22300.0
2008-02-01 12:00:00,85.79,85.79,84.78,85.59,28200.0,85.79,85.79,84.78,85.59,28200.0
2008-02-01 12:30:00,85.53,85.53,84.8,84.8,14400.0,85.53,85.53,84.8,84.8,14400.0
2008-02-01 13:00:00,84.74,86.18,84.74,85.72,26000.0,84.74,86.18,84.74,85.72,26000.0
2008-02-01 13:30:00,85.61,86.11,85.45,85.45,18100.0,85.61,86.11,85.45,85.45,18100.0
2008-02-01 14:00:00,85.5,86.14,85.35,86.06,25000.0,85.5,86.14,85.35,86.06,25000.0
2008-02-01 14:30:00,86.14,86.6,85.87,86.47,33200.0,86.14,86.6,85.87,86.47,33200.0
2008-02-01 15:00:00,86.48,87.49,86.41,86.94,85200.0,86.48,87.49,86.41,86.94,85200.0
2008-02-01 15:30:00,87.03,88.16,87.03,87.82,116700.0,87.03,88.16,87.03,87.82,116700.0
2008-02-04 09:30:00,88.3,89.38,87.83,87.83,36200.0,88.3,89.38,87.83,87.83,36200.0
2008-02-04 10:00:00,87.92,87.92,86.8,86.83,62900.0,87.92,87.92,86.8,86.83,62900.0
2008-02-04 10:30:00,86.84,87.35,86.25,87.16,25000.0,86.84,87.35,86.25,87.16,25000.0
2008-02-04 11:00:00,87.26,87.74,87.04,87.74,15300.0,87.26,87.74,87.04,87.74,15300.0
2008-02-04 11:30:00,87.69,88.22,87.63,88.04,12800.0,87.69,88.22,87.63,88.04,12800.0
2008-02-04 12:00:00,88.04,88.04,87.25,87.25,11900.0,88.04,88.04,87.25,87.25,11900.0
2008-02-04 12:30:00,87.25,87.34,86.9,87.13,154000.0,87.25,87.34,86.9,87.13,154000.0
2008-02-04 13:00:00,87.1,87.21,86.86,87.02,14800.0,87.1,87.21,86.86,87.02,14800.0
2008-02-04 13:30:00,87.16,87.45,87.02,87.07,7800.0,87.16,87.45,87.02,87.07,7800.0
2008-02-04 14:00:00,87.07,87.16,86.62,86.75,18000.0,87.07,87.16,86.62,86.75,18000.0
2008-02-04 14:30:00,86.75,87.16,86.62,87.05,19700.0,86.75,87.16,86.62,87.05,19700.0
2008-02-04 15:00:00,87.09,87.11,86.5,86.55,32200.0,87.09,87.11,86.5,86.55,32200.0
2008-02-04 15:30:00,86.54,86.67,86.2,86.53,70500.0,86.54,86.67,86.2,86.53,70500.0
2008-02-05 09:30:00,85.2,85.72,84.09,84.49,37000.0,85.2,85.72,84.09,84.49,37000.0
2008-02-05 10:00:00,84.58,84.9,83.62,84.63,37000.0,84.58,84.9,83.62,84.63,37000.0
2008-02-05 10:30:00,84.63,84.77,84.04,84.3,29600.0,84.63,84.77,84.04,84.3,29600.0
2008-02-05 11:00:00,84.3,84.34,83.41,83.41,23600.0,84.3,84.34,83.41,83.41,23600.0
2008-02-05 11:30:00,83.41,83.7,83.39,83.59,22700.0,83.41,83.7,83.39,83.59,22700.0
2008-02-05 12:00:00,83.57,83.89,83.5,83.55,17200.0,83.57,83.89,83.5,83.55,17200.0
2008-02-05 12:30:00,83.57,84.11,83.54,83.76,18600.0,83.57,84.11,83.54,83.76,18600.0
2008-02-05 13:00:00,83.73,83.82,83.09,83.25,28800.0,83.73,83.82,83.09,83.25,28800.0
2008-02-05 13:30:00,83.35,83.57,82.84,83.49,23100.0,83.35,83.57,82.84,83.49,23100.0
2008-02-05 14:00:00,83.49,83.49,82.82,83.33,31200.0,83.49,83.49,82.82,83.33,31200.0
2008-02-05 14:30:00,83.31,83.4,82.65,82.68,38500.0,83.31,83.4,82.65,82.68,38500.0
2008-02-05 15:00:00,82.6,82.78,82.12,82.55,98300.0,82.6,82.78,82.12,82.55,98300.0
2008-02-05 15:30:00,82.46,82.56,81.52,81.73,112500.0,82.46,82.56,81.52,81.73,112500.0
2008-02-06 09:30:00,82.2,82.22,79.73,80.08,138000.0,82.2,82.22,79.73,80.08,138000.0
2008-02-06 10:00:00,80.08,80.87,79.54,79.69,80400.0,80.08,80.87,79.54,79.69,80400.0
2008-02-06 10:30:00,79.73,79.81,78.53,78.96,164200.0,79.73,79.81,78.53,78.96,164200.0
2008-02-06 11:00:00,78.92,78.98,78.69,78.83,149800.0,78.92,78.98,78.69,78.83,149800.0
2008-02-06 11:30:00,78.87,78.87,76.87,77.61,165700.0,78.87,78.87,76.87,77.61,165700.0
2008-02-06 12:00:00,77.62,78.33,77.45,77.99,127800.0,77.62,78.33,77.45,77.99,127800.0
2008-02-06 12:30:00,78.1,78.68,77.99,78.09,33500.0,78.1,78.68,77.99,78.09,33500.0
2008-02-06 13:00:00,78.14,78.48,77.99,78.16,39400.0,78.14,78.48,77.99,78.16,39400.0
2008-02-06 13:30:00,78.19,78.26,76.85,76.92,96300.0,78.19,78.26,76.85,76.92,96300.0
2008-02-06 14:00:00,76.98,77.08,76.25,76.98,126000.0,76.98,77.08,76.25,76.98,126000.0
2008-02-06 14:30:00,76.95,77.74,76.79,77.41,85700.0,76.95,77.74,76.79,77.41,85700.0
2008-02-06 15:00:00,77.4,77.71,77.25,77.53,50400.0,77.4,77.71,77.25,77.53,50400.0
2008-02-06 15:30:00,77.53,77.53,75.46,75.55,166200.0,77.53,77.53,75.46,75.55,166200.0
2008-02-07 09:30:00,75.29,75.41,70.48,72.78,303400.0,75.29,75.41,70.48,72.78,303400.0
2008-02-07 10:00:00,72.8,75.25,72.69,74.25,232100.0,72.8,75.25,72.69,74.25,232100.0
2008-02-07 10:30:00,74.25,74.3,72.95,73.16,103300.0,74.25,74.3,72.95,73.16,103300.0
2008-02-07 11:00:00,73.19,73.22,72.43,72.84,51400.0,73.19,73.22,72.43,72.84,51400.0
2008-02-07 11:30:00,72.97,74.07,72.74,73.93,73700.0,72.97,74.07,72.74,73.93,73700.0
2008-02-07 12:00:00,73.94,74.52,73.87,74.51,48800.0,73.94,74.52,73.87,74.51,48800.0
2008-02-07 12:30:00,74.51,76.0,74.51,75.56,58800.0,74.51,76.0,74.51,75.56,58800.0
2008-02-07 13:00:00,75.5,75.52,74.83,75.41,38900.0,75.5,75.52,74.83,75.41,38900.0
2008-02-07 13:30:00,75.38,76.22,75.14,76.0,37100.0,75.38,76.22,75.14,76.0,37100.0
2008-02-07 14:00:00,76.07,76.17,74.83,74.97,55700.0,76.07,76.17,74.83,74.97,55700.0
2008-02-07 14:30:00,74.89,74.89,73.86,74.2,76600.0,74.89,74.89,73.86,74.2,76600.0
2008-02-07 15:00:00,74.2,74.94,73.66,74.6,70800.0,74.2,74.94,73.66,74.6,70800.0
2008-02-07 15:30:00,74.64,75.06,73.9,74.15,82100.0,74.64,75.06,73.9,74.15,82100.0
2008-02-08 09:30:00,73.82,76.31,73.37,76.31,50300.0,73.82,76.31,73.37,76.31,50300.0
2008-02-08 10:00:00,76.31,76.56,74.5,74.73,46700.0,76.31,76.56,74.5,74.73,46700.0
2008-02-08 10:30:00,74.62,75.28,74.41,75.01,50000.0,74.62,75.28,74.41,75.01,50000.0
2008-02-08 11:00:00,75.08,75.91,74.92,75.6,27000.0,75.08,75.91,74.92,75.6,27000.0
2008-02-08 11:30:00,75.66,75.71,74.98,75.06,22400.0,75.66,75.71,74.98,75.06,22400.0
2008-02-08 12:00:00,75.01,75.75,74.96,75.21,58400.0,75.01,75.75,74.96,75.21,58400.0
2008-02-08 12:30:00,75.21,75.75,74.92,75.73,30600.0,75.21,75.75,74.92,75.73,30600.0
2008-02-08 13:00:00,75.7,75.71,75.25,75.66,25500.0,75.7,75.71,75.25,75.66,25500.0
2008-02-08 13:30:00,75.6,75.66,74.86,75.44,31500.0,75.6,75.66,74.86,75.44,31500.0
2008-02-08 14:00:00,75.48,75.95,75.29,75.58,29900.0,75.48,75.95,75.29,75.58,29900.0
2008-02-08 14:30:00,75.52,76.0,75.35,75.91,40900.0,75.52,76.0,75.35,75.91,40900.0
2008-02-08 15:00:00,75.9,76.0,75.65,75.92,46700.0,75.9,76.0,75.65,75.92,46700.0
2008-02-08 15:30:00,75.93,76.41,75.55,75.92,69500.0,75.93,76.41,75.55,75.92,69500.0
2008-02-11 09:30:00,75.8,77.0,75.0,75.14,35700.0,75.8,77.0,75.0,75.14,35700.0
2008-02-11 10:00:00,75.15,75.44,74.86,75.22,117400.0,75.15,75.44,74.86,75.22,117400.0
2008-02-11 10:30:00,75.25,75.99,75.07,75.66,33000.0,75.25,75.99,75.07,75.66,33000.0
2008-02-11 11:00:00,75.66,76.12,75.54,75.54,20500.0,75.66,76.12,75.54,75.54,20500.0
2008-02-11 11:30:00,75.54,75.56,74.43,74.71,39900.0,75.54,75.56,74.43,74.71,39900.0
2008-02-11 12:00:00,74.74,75.48,74.72,75.07,30500.0,74.74,75.48,74.72,75.07,30500.0
2008-02-11 12:30:00,75.1,75.9,75.0,75.81,17800.0,75.1,75.9,75.0,75.81,17800.0
2008-02-11 13:00:00,75.77,76.34,75.77,76.03,23300.0,75.77,76.34,75.77,76.03,23300.0
2008-02-11 13:30:00,76.06,76.6,76.01,76.01,18900.0,76.06,76.6,76.01,76.01,18900.0
2008-02-11 14:00:00,76.01,76.49,75.92,76.13,30300.0,76.01,76.49,75.92,76.13,30300.0
2008-02-11 14:30:00,76.19,76.26,75.96,76.05,28300.0,76.19,76.26,75.96,76.05,28300.0
2008-02-11 15:00:00,76.05,76.23,75.91,76.13,60500.0,76.05,76.23,75.91,76.13,60500.0
2008-02-11 15:30:00,76.1,76.23,75.69,75.73,122000.0,76.1,76.23,75.69,75.73,122000.0
2008-02-12 09:30:00,75.02,76.47,73.78,75.07,69800.0,75.02,76.47,73.78,75.07,69800.0
2008-02-12 10:00:00,75.07,75.81,74.98,75.76,38800.0,75.07,75.81,74.98,75.76,38800.0
2008-02-12 10:30:00,75.71,76.79,75.7,76.56,74700.0,75.71,76.79,75.7,76.56,74700.0
2008-02-12 11:00:00,76.47,76.98,76.47,76.91,40700.0,76.47,76.98,76.47,76.91,40700.0
2008-02-12 11:30:00,76.91,77.87,76.9,77.83,99200.0,76.91,77.87,76.9,77.83,99200.0
2008-02-12 12:00:00,77.88,78.26,77.47,77.68,74700.0,77.88,78.26,77.47,77.68,74700.0
2008-02-12 12:30:00,77.61,78.13,77.2,77.95,27600.0,77.61,78.13,77.2,77.95,27600.0
2008-02-12 13:00:00,77.95,78.53,77.73,78.19,38500.0,77.95,78.53,77.73,78.19,38500.0
2008-02-12 13:30:00,78.16,78.53,78.05,78.44,25400.0,78.16,78.53,78.05,78.44,25400.0
2008-02-12 14:00:00,78.41,78.69,78.04,78.38,62900.0,78.41,78.69,78.04,78.38,62900.0
2008-02-12 14:30:00,78.37,78.62,77.96,78.57,64600.0,78.37,78.62,77.96,78.57,64600.0
2008-02-12 15:00:00,78.57,78.6,77.02,77.37,48000.0,78.57,78.6,77.02,77.37,48000.0
2008-02-12 15:30:00,77.41,77.79,76.98,77.52,51500.0,77.41,77.79,76.98,77.52,51500.0
2008-02-13 09:30:00,78.43,79.73,78.2,79.61,63000.0,78.43,79.73,78.2,79.61,63000.0
2008-02-13 10:00:00,79.57,80.35,79.31,80.32,107600.0,79.57,80.35,79.31,80.32,107600.0
2008-02-13 10:30:00,80.42,80.45,79.08,79.25,45800.0,80.42,80.45,79.08,79.25,45800.0
2008-02-13 11:00:00,79.19,79.5,78.86,79.5,22100.0,79.19,79.5,78.86,79.5,22100.0
2008-02-13 11:30:00,79.61,79.69,79.13,79.55,24400.0,79.61,79.69,79.13,79.55,24400.0
2008-02-13 12:00:00,79.49,79.99,79.13,79.16,29400.0,79.49,79.99,79.13,79.16,29400.0
2008-02-13 12:30:00,79.16,79.53,78.89,79.5,28700.0,79.16,79.53,78.89,79.5,28700.0
2008-02-13 13:00:00,79.48,80.3,79.19,79.96,24700.0,79.48,80.3,79.19,79.96,24700.0
2008-02-13 13:30:00,79.95,80.22,79.81,79.87,31100.0,79.95,80.22,79.81,79.87,31100.0
2008-02-13 14:00:00,79.9,80.04,79.48,79.52,43500.0,79.9,80.04,79.48,79.52,43500.0
2008-02-13 14:30:00,79.53,80.49,79.31,80.27,35600.0,79.53,80.49,79.31,80.27,35600.0
2008-02-13 15:00:00,80.24,80.41,79.84,80.35,18400.0,80.24,80.41,79.84,80.35,18400.0
2008-02-13 15:30:00,80.25,80.5,79.89,80.29,66400.0,80.25,80.5,79.89,80.29,66400.0
2008-02-14 09:30:00,80.55,80.65,79.31,79.53,16200.0,80.55,80.65,79.31,79.53,16200.0
2008-02-14 10:00:00,79.64,80.18,79.3,80.17,32700.0,79.64,80.18,79.3,80.17,32700.0
2008-02-14 10:30:00,80.16,80.3,79.89,79.96,38500.0,80.16,80.3,79.89,79.96,38500.0
2008-02-14 11:00:00,79.98,80.01,79.16,79.71,25900.0,79.98,80.01,79.16,79.71,25900.0
2008-02-14 11:30:00,79.75,79.8,79.1,79.22,16700.0,79.75,79.8,79.1,79.22,16700.0
2008-02-14 12:00:00,79.22,79.23,78.87,78.92,19400.0,79.22,79.23,78.87,78.92,19400.0
2008-02-14 12:30:00,78.91,79.19,78.85,79.08,24500.0,78.91,79.19,78.85,79.08,24500.0
2008-02-14 13:00:00,79.05,79.07,78.24,78.39,43300.0,79.05,79.07,78.24,78.39,43300.0
2008-02-14 13:30:00,78.45,78.79,78.33,78.46,20100.0,78.45,78.79,78.33,78.46,20100.0
2008-02-14 14:00:00,78.51,78.59,78.36,78.4,23200.0,78.51,78.59,78.36,78.4,23200.0
2008-02-14 14:30:00,78.43,78.43,77.5,77.76,42000.0,78.43,78.43,77.5,77.76,42000.0
2008-02-14 15:00:00,77.73,78.5,77.49,78.38,41600.0,77.73,78.5,77.49,78.38,41600.0
2008-02-14 15:30:00,78.52,78.52,77.71,77.85,61100.0,78.52,78.52,77.71,77.85,61100.0
2008-02-15 09:30:00,77.6,78.84,76.61,76.88,41200.0,77.6,78.84,76.61,76.88,41200.0
2008-02-15 10:00:00,77.0,77.67,76.94,77.67,25000.0,77.0,77.67,76.94,77.67,25000.0
2008-02-15 10:30:00,77.58,78.87,77.58,77.94,50000.0,77.58,78.87,77.58,77.94,50000.0
2008-02-15 11:00:00,78.05,78.05,77.44,77.66,13600.0,78.05,78.05,77.44,77.66,13600.0
2008-02-15 11:30:00,77.63,77.75,77.0,77.32,13800.0,77.63,77.75,77.0,77.32,13800.0
2008-02-15 12:00:00,77.36,77.83,77.07,77.2,11900.0,77.36,77.83,77.07,77.2,11900.0
2008-02-15 12:30:00,77.05,77.14,76.9,77.08,15100.0,77.05,77.14,76.9,77.08,15100.0
2008-02-15 13:00:00,77.09,77.45,77.0,77.4,5800.0,77.09,77.45,77.0,77.4,5800.0
2008-02-15 13:30:00,77.42,77.98,77.16,77.98,5300.0,77.42,77.98,77.16,77.98,5300.0
2008-02-15 14:00:00,77.98,78.16,77.0,77.28,23300.0,77.98,78.16,77.0,77.28,23300.0
2008-02-15 14:30:00,77.28,77.29,76.83,76.96,18700.0,77.28,77.29,76.83,76.96,18700.0
2008-02-15 15:00:00,76.93,77.63,76.88,77.37,15200.0,76.93,77.63,76.88,77.37,15200.0
2008-02-15 15:30:00,77.36,78.2,77.32,78.05,64200.0,77.36,78.2,77.32,78.05,64200.0
2008-02-19 09:30:00,77.53,78.25,77.01,78.01,74400.0,77.53,78.25,77.01,78.01,74400.0
2008-02-19 10:00:00,78.12,79.19,77.91,78.38,85100.0,78.12,79.19,77.91,78.38,85100.0
2008-02-19 10:30:00,78.24,78.24,77.18,77.18,51100.0,78.24,78.24,77.18,77.18,51100.0
2008-02-19 11:00:00,77.3,77.34,76.8,76.85,27400.0,77.3,77.34,76.8,76.85,27400.0
2008-02-19 11:30:00,76.93,77.18,76.55,77.0,29400.0,76.93,77.18,76.55,77.0,29400.0
2008-02-19 12:00:00,76.99,77.0,76.44,76.62,48800.0,76.99,77.0,76.44,76.62,48800.0
2008-02-19 12:30:00,76.56,76.67,76.23,76.42,53500.0,76.56,76.67,76.23,76.42,53500.0
2008-02-19 13:00:00,76.43,77.73,76.43,77.57,65500.0,76.43,77.73,76.43,77.57,65500.0
2008-02-19 13:30:00,77.57,77.93,77.5,77.57,29000.0,77.57,77.93,77.5,77.57,29000.0
2008-02-19 14:00:00,77.65,77.99,77.57,77.74,17200.0,77.65,77.99,77.57,77.74,17200.0
2008-02-19 14:30:00,77.72,77.8,76.61,76.9,28400.0,77.72,77.8,76.61,76.9,28400.0
2008-02-19 15:00:00,76.64,77.07,76.51,76.72,26800.0,76.64,77.07,76.51,76.72,26800.0
2008-02-19 15:30:00,76.66,77.26,76.46,77.1,39500.0,76.66,77.26,76.46,77.1,39500.0
2008-02-20 09:30:00,78.37,78.37,75.07,75.24,61900.0,78.37,78.37,75.07,75.24,61900.0
2008-02-20 10:00:00,75.09,75.16,73.35,73.89,104300.0,75.09,75.16,73.35,73.89,104300.0
2008-02-20 10:30:00,73.97,74.96,73.91,74.7,44800.0,73.97,74.96,73.91,74.7,44800.0
2008-02-20 11:00:00,74.63,75.08,74.57,74.61,55100.0,74.63,75.08,74.57,74.61,55100.0
2008-02-20 11:30:00,74.61,74.81,74.25,74.48,31900.0,74.61,74.81,74.25,74.48,31900.0
2008-02-20 12:00:00,74.48,75.15,74.42,74.78,38900.0,74.48,75.15,74.42,74.78,38900.0
2008-02-20 12:30:00,74.81,74.96,74.21,74.38,22200.0,74.81,74.96,74.21,74.38,22200.0
2008-02-20 13:00:00,74.32,74.71,74.27,74.71,34700.0,74.32,74.71,74.27,74.71,34700.0
2008-02-20 13:30:00,74.75,75.0,74.3,75.0,71500.0,74.75,75.0,74.3,75.0,71500.0
2008-02-20 14:00:00,74.77,75.68,74.77,75.0,50900.0,74.77,75.68,74.77,75.0,50900.0
2008-02-20 14:30:00,74.97,75.34,74.87,75.05,72500.0,74.97,75.34,74.87,75.05,72500.0
2008-02-20 15:00:00,75.05,75.05,74.41,74.47,75500.0,75.05,75.05,74.41,74.47,75500.0
2008-02-20 15:30:00,74.48,75.53,74.13,75.49,154100.0,74.48,75.53,74.13,75.49,154100.0
2008-02-21 09:30:00,85.08,89.86,83.95,88.87,947200.0,85.08,89.86,83.95,88.87,947200.0
2008-02-21 10:00:00,88.77,91.56,87.83,89.73,554200.0,88.77,91.56,87.83,89.73,554200.0
2008-02-21 10:30:00,89.79,89.94,88.76,88.89,297400.0,89.79,89.94,88.76,88.89,297400.0
2008-02-21 11:00:00,88.87,91.8,88.8,91.7,261800.0,88.87,91.8,88.8,91.7,261800.0
2008-02-21 11:30:00,91.61,92.0,90.13,90.36,170300.0,91.61,92.0,90.13,90.36,170300.0
2008-02-21 12:00:00,90.35,90.37,88.7,89.06,147000.0,90.35,90.37,88.7,89.06,147000.0
2008-02-21 12:30:00,89.13,89.35,88.17,88.87,96600.0,89.13,89.35,88.17,88.87,96600.0
2008-02-21 13:00:00,88.87,89.47,87.73,88.55,175000.0,88.87,89.47,87.73,88.55,175000.0
2008-02-21 13:30:00,88.41,89.0,87.76,88.78,97300.0,88.41,89.0,87.76,88.78,97300.0
2008-02-21 14:00:00,88.71,90.05,88.58,89.08,149200.0,88.71,90.05,88.58,89.08,149200.0
2008-02-21 14:30:00,89.05,89.1,87.84,88.47,103200.0,89.05,89.1,87.84,88.47,103200.0
2008-02-21 15:00:00,88.4,89.83,87.67,89.01,170900.0,88.4,89.83,87.67,89.01,170900.0
2008-02-21 15:30:00,88.96,90.25,87.73,88.49,289800.0,88.96,90.25,87.73,88.49,289800.0
2008-02-22 09:30:00,88.38,89.83,86.73,87.02,85900.0,88.38,89.83,86.73,87.02,85900.0
2008-02-22 10:00:00,86.97,87.02,85.63,86.44,87500.0,86.97,87.02,85.63,86.44,87500.0
2008-02-22 10:30:00,86.5,87.0,85.24,86.54,129100.0,86.5,87.0,85.24,86.54,129100.0
2008-02-22 11:00:00,86.53,87.4,86.35,86.84,45900.0,86.53,87.4,86.35,86.84,45900.0
2008-02-22 11:30:00,86.95,87.47,86.74,86.83,24300.0,86.95,87.47,86.74,86.83,24300.0
2008-02-22 12:00:00,86.82,86.92,86.49,86.78,36100.0,86.82,86.92,86.49,86.78,36100.0
2008-02-22 12:30:00,86.75,87.66,86.5,87.2,42600.0,86.75,87.66,86.5,87.2,42600.0
2008-02-22 13:00:00,87.15,87.43,86.57,87.07,27300.0,87.15,87.43,86.57,87.07,27300.0
2008-02-22 13:30:00,87.03,87.91,86.92,87.7,38300.0,87.03,87.91,86.92,87.7,38300.0
2008-02-22 14:00:00,87.66,88.13,87.35,87.88,49400.0,87.66,88.13,87.35,87.88,49400.0
2008-02-22 14:30:00,87.83,88.11,87.62,87.7,38400.0,87.83,88.11,87.62,87.7,38400.0
2008-02-22 15:00:00,87.55,87.97,86.96,87.46,38100.0,87.55,87.97,86.96,87.46,38100.0
2008-02-22 15:30:00,87.41,89.49,87.29,89.07,120700.0,87.41,89.49,87.29,89.07,120700.0
2008-02-25 09:30:00,89.4,90.95,89.4,90.95,65100.0,89.4,90.95,89.4,90.95,65100.0
2008-02-25 10:00:00,90.89,94.26,90.89,93.57,209200.0,90.89,94.26,90.89,93.57,209200.0
2008-02-25 10:30:00,93.48,94.99,93.48,94.22,152700.0,93.48,94.99,93.48,94.22,152700.0
2008-02-25 11:00:00,94.28,94.32,93.48,94.18,98200.0,94.28,94.32,93.48,94.18,98200.0
2008-02-25 11:30:00,94.2,94.56,93.76,94.5,72200.0,94.2,94.56,93.76,94.5,72200.0
2008-02-25 12:00:00,94.56,95.19,94.1,94.86,71800.0,94.56,95.19,94.1,94.86,71800.0
2008-02-25 12:30:00,94.8,94.8,94.12,94.6,50300.0,94.8,94.8,94.12,94.6,50300.0
2008-02-25 13:00:00,94.6,95.35,94.45,94.99,54800.0,94.6,95.35,94.45,94.99,54800.0
2008-02-25 13:30:00,95.02,95.26,94.21,95.12,70100.0,95.02,95.26,94.21,95.12,70100.0
2008-02-25 14:00:00,94.99,95.89,94.73,95.89,88100.0,94.99,95.89,94.73,95.89,88100.0
2008-02-25 14:30:00,95.89,96.34,95.41,95.86,165700.0,95.89,96.34,95.41,95.86,165700.0
2008-02-25 15:00:00,95.83,96.77,95.68,95.97,116200.0,95.83,96.77,95.68,95.97,116200.0
2008-02-25 15:30:00,95.96,96.68,95.39,95.71,115400.0,95.96,96.68,95.39,95.71,115400.0
2008-02-26 09:30:00,94.99,95.15,94.49,94.76,58300.0,94.99,95.15,94.49,94.76,58300.0
2008-02-26 10:00:00,94.77,95.78,94.24,94.83,61200.0,94.77,95.78,94.24,94.83,61200.0
2008-02-26 10:30:00,94.69,96.2,94.69,95.89,59700.0,94.69,96.2,94.69,95.89,59700.0
2008-02-26 11:00:00,95.89,96.71,95.58,96.35,38700.0,95.89,96.71,95.58,96.35,38700.0
2008-02-26 11:30:00,96.3,97.02,96.11,96.72,54600.0,96.3,97.02,96.11,96.72,54600.0
2008-02-26 12:00:00,96.65,96.77,95.97,96.18,100600.0,96.65,96.77,95.97,96.18,100600.0
2008-02-26 12:30:00,96.18,96.78,96.1,96.64,30000.0,96.18,96.78,96.1,96.64,30000.0
2008-02-26 13:00:00,96.61,96.94,96.3,96.4,18300.0,96.61,96.94,96.3,96.4,18300.0
2008-02-26 13:30:00,96.37,96.7,95.72,95.95,36500.0,96.37,96.7,95.72,95.95,36500.0
2008-02-26 14:00:00,95.94,96.41,95.69,96.07,33300.0,95.94,96.41,95.69,96.07,33300.0
2008-02-26 14:30:00,96.09,96.37,95.75,96.23,57700.0,96.09,96.37,95.75,96.23,57700.0
2008-02-26 15:00:00,96.18,96.23,94.39,95.04,101000.0,96.18,96.23,94.39,95.04,101000.0
2008-02-26 15:30:00,94.95,95.97,94.56,95.53,156600.0,94.95,95.97,94.56,95.53,156600.0
2008-02-27 09:30:00,94.25,97.46,94.25,97.35,39600.0,94.25,97.46,94.25,97.35,39600.0
2008-02-27 10:00:00,97.47,99.83,97.22,99.13,192900.0,97.47,99.83,97.22,99.13,192900.0
2008-02-27 10:30:00,99.03,100.0,98.88,99.1,104100.0,99.03,100.0,98.88,99.1,104100.0
2008-02-27 11:00:00,99.12,99.12,98.19,98.6,67900.0,99.12,99.12,98.19,98.6,67900.0
2008-02-27 11:30:00,98.67,99.1,97.99,98.21,62000.0,98.67,99.1,97.99,98.21,62000.0
2008-02-27 12:00:00,98.27,98.38,97.95,98.04,34400.0,98.27,98.38,97.95,98.04,34400.0
2008-02-27 12:30:00,98.06,98.1,97.74,98.04,64200.0,98.06,98.1,97.74,98.04,64200.0
2008-02-27 13:00:00,98.02,98.1,97.65,97.84,15200.0,98.02,98.1,97.65,97.84,15200.0
2008-02-27 13:30:00,97.85,97.99,97.21,97.78,40400.0,97.85,97.99,97.21,97.78,40400.0
2008-02-27 14:00:00,97.78,97.78,97.0,97.26,44000.0,97.78,97.78,97.0,97.26,44000.0
2008-02-27 14:30:00,97.31,97.88,97.3,97.84,22200.0,97.31,97.88,97.3,97.84,22200.0
2008-02-27 15:00:00,97.9,98.14,97.37,97.99,46900.0,97.9,98.14,97.37,97.99,46900.0
2008-02-27 15:30:00,97.98,98.15,97.43,97.6,127100.0,97.98,98.15,97.43,97.6,127100.0
2008-02-28 09:30:00,98.38,100.0,98.0,98.76,81300.0,98.38,100.0,98.0,98.76,81300.0
2008-02-28 10:00:00,98.88,99.48,98.0,98.55,28100.0,98.88,99.48,98.0,98.55,28100.0
2008-02-28 10:30:00,98.55,98.63,98.0,98.07,48800.0,98.55,98.63,98.0,98.07,48800.0
2008-02-28 11:00:00,98.06,98.73,97.76,98.19,48200.0,98.06,98.73,97.76,98.19,48200.0
2008-02-28 11:30:00,98.18,98.28,98.0,98.19,25400.0,98.18,98.28,98.0,98.19,25400.0
2008-02-28 12:00:00,98.26,98.67,98.0,98.59,42800.0,98.26,98.67,98.0,98.59,42800.0
2008-02-28 12:30:00,98.65,98.68,97.97,98.03,16500.0,98.65,98.68,97.97,98.03,16500.0
2008-02-28 13:00:00,98.0,98.68,97.97,98.02,40800.0,98.0,98.68,97.97,98.02,40800.0
2008-02-28 13:30:00,98.1,98.57,98.05,98.42,50100.0,98.1,98.57,98.05,98.42,50100.0
2008-02-28 14:00:00,98.54,98.56,98.25,98.5,47600.0,98.54,98.56,98.25,98.5,47600.0
2008-02-28 14:30:00,98.46,98.59,98.16,98.55,47600.0,98.46,98.59,98.16,98.55,47600.0
2008-02-28 15:00:00,98.55,98.55,98.01,98.2,81400.0,98.55,98.55,98.01,98.2,81400.0
2008-02-28 15:30:00,98.14,98.4,97.56,97.86,49200.0,98.14,98.4,97.56,97.86,49200.0
2008-02-29 09:30:00,96.74,98.2,96.66,97.69,29300.0,96.74,98.2,96.66,97.69,29300.0
2008-02-29 10:00:00,97.68,97.68,96.72,97.55,31500.0,97.68,97.68,96.72,97.55,31500.0
2008-02-29 10:30:00,97.54,97.56,96.44,97.05,24900.0,97.54,97.56,96.44,97.05,24900.0
2008-02-29 11:00:00,97.05,97.08,96.53,96.87,24500.0,97.05,97.08,96.53,96.87,24500.0
2008-02-29 11:30:00,96.71,97.47,96.62,97.18,12100.0,96.71,97.47,96.62,97.18,12100.0
2008-02-29 12:00:00,97.14,97.21,96.44,96.94,21000.0,97.14,97.21,96.44,96.94,21000.0
2008-02-29 12:30:00,96.94,96.94,96.16,96.5,39800.0,96.94,96.94,96.16,96.5,39800.0
2008-02-29 13:00:00,96.38,96.88,96.36,96.72,194300.0,96.38,96.88,96.36,96.72,194300.0
2008-02-29 13:30:00,96.69,96.69,95.5,95.75,30900.0,96.69,96.69,95.5,95.75,30900.0
2008-02-29 14:00:00,95.71,95.85,95.34,95.57,16900.0,95.71,95.85,95.34,95.57,16900.0
2008-02-29 14:30:00,95.58,95.9,95.29,95.45,39400.0,95.58,95.9,95.29,95.45,39400.0
2008-02-29 15:00:00,95.37,95.54,94.9,95.23,40100.0,95.37,95.54,94.9,95.23,40100.0
2008-02-29 15:30:00,95.13,95.52,94.41,95.46,73200.0,95.13,95.52,94.41,95.46,73200.0
2008-03-03 09:30:00,95.21,96.75,94.03,94.76,27000.0,95.21,96.75,94.03,94.76,27000.0
2008-03-03 10:00:00,94.69,96.48,94.69,95.83,53800.0,94.69,96.48,94.69,95.83,53800.0
2008-03-03 10:30:00,95.76,95.76,94.5,94.98,26700.0,95.76,95.76,94.5,94.98,26700.0
2008-03-03 11:00:00,94.97,95.07,94.17,94.93,22600.0,94.97,95.07,94.17,94.93,22600.0
2008-03-03 11:30:00,95.03,95.15,93.91,94.49,70200.0,95.03,95.15,93.91,94.49,70200.0
2008-03-03 12:00:00,94.48,94.65,94.29,94.65,21900.0,94.48,94.65,94.29,94.65,21900.0
2008-03-03 12:30:00,94.52,94.7,93.9,94.6,22000.0,94.52,94.7,93.9,94.6,22000.0
2008-03-03 13:00:00,94.47,94.65,94.27,94.41,14400.0,94.47,94.65,94.27,94.41,14400.0
2008-03-03 13:30:00,94.34,94.71,93.95,94.04,23300.0,94.34,94.71,93.95,94.04,23300.0
2008-03-03 14:00:00,93.97,94.1,93.15,93.41,34900.0,93.97,94.1,93.15,93.41,34900.0
2008-03-03 14:30:00,93.62,93.7,91.85,92.41,53900.0,93.62,93.7,91.85,92.41,53900.0
2008-03-03 15:00:00,92.44,93.8,92.44,93.57,170000.0,92.44,93.8,92.44,93.57,170000.0
2008-03-03 15:30:00,93.53,94.89,93.53,94.83,90200.0,93.53,94.89,93.53,94.83,90200.0
2008-03-04 09:30:00,93.65,94.8,92.71,93.79,90400.0,93.65,94.8,92.71,93.79,90400.0
2008-03-04 10:00:00,93.85,93.99,92.95,93.16,41900.0,93.85,93.99,92.95,93.16,41900.0
2008-03-04 10:30:00,93.08,93.98,92.89,93.69,33800.0,93.08,93.98,92.89,93.69,33800.0
2008-03-04 11:00:00,93.59,93.81,93.2,93.49,37100.0,93.59,93.81,93.2,93.49,37100.0
2008-03-04 11:30:00,93.4,93.5,92.75,92.95,28900.0,93.4,93.5,92.75,92.95,28900.0
2008-03-04 12:00:00,92.86,92.91,92.31,92.51,41900.0,92.86,92.91,92.31,92.51,41900.0
2008-03-04 12:30:00,92.57,93.01,91.99,92.09,23300.0,92.57,93.01,91.99,92.09,23300.0
2008-03-04 13:00:00,92.0,92.58,91.82,92.42,34100.0,92.0,92.58,91.82,92.42,34100.0
2008-03-04 13:30:00,92.37,92.37,91.09,91.22,43500.0,92.37,92.37,91.09,91.22,43500.0
2008-03-04 14:00:00,91.22,91.7,91.1,91.41,36000.0,91.22,91.7,91.1,91.41,36000.0
2008-03-04 14:30:00,91.49,92.18,91.41,92.0,80900.0,91.49,92.18,91.41,92.0,80900.0
2008-03-04 15:00:00,91.99,93.03,91.81,92.44,101700.0,91.99,93.03,91.81,92.44,101700.0
2008-03-04 15:30:00,92.34,93.74,91.95,93.32,117200.0,92.34,93.74,91.95,93.32,117200.0
2008-03-05 09:30:00,93.81,94.6,92.1,93.64,26500.0,93.81,94.6,92.1,93.64,26500.0
2008-03-05 10:00:00,93.66,94.09,93.14,93.36,27600.0,93.66,94.09,93.14,93.36,27600.0
2008-03-05 10:30:00,93.36,94.49,92.92,94.2,72000.0,93.36,94.49,92.92,94.2,72000.0
2008-03-05 11:00:00,94.21,94.3,93.75,94.09,19200.0,94.21,94.3,93.75,94.09,19200.0
2008-03-05 11:30:00,94.13,95.18,94.03,95.12,47800.0,94.13,95.18,94.03,95.12,47800.0
2008-03-05 12:00:00,95.07,95.8,94.8,95.14,56700.0,95.07,95.8,94.8,95.14,56700.0
2008-03-05 12:30:00,95.05,95.08,94.5,94.66,73100.0,95.05,95.08,94.5,94.66,73100.0
2008-03-05 13:00:00,94.81,95.0,94.3,94.75,29500.0,94.81,95.0,94.3,94.75,29500.0
2008-03-05 13:30:00,94.76,94.85,93.91,93.96,37500.0,94.76,94.85,93.91,93.96,37500.0
2008-03-05 14:00:00,93.96,94.58,93.89,94.26,51000.0,93.96,94.58,93.89,94.26,51000.0
2008-03-05 14:30:00,94.25,94.75,94.0,94.32,27600.0,94.25,94.75,94.0,94.32,27600.0
2008-03-05 15:00:00,94.32,94.44,93.95,94.1,39900.0,94.32,94.44,93.95,94.1,39900.0
2008-03-05 15:30:00,93.99,94.54,93.92,94.18,31800.0,93.99,94.54,93.92,94.18,31800.0
2008-03-06 09:30:00,94.0,95.43,94.0,94.58,61800.0,94.0,95.43,94.0,94.58,61800.0
2008-03-06 10:00:00,94.45,95.22,93.85,94.61,54100.0,94.45,95.22,93.85,94.61,54100.0
2008-03-06 10:30:00,94.63,94.94,93.93,94.25,46600.0,94.63,94.94,93.93,94.25,46600.0
2008-03-06 11:00:00,94.29,94.36,93.0,93.33,31600.0,94.29,94.36,93.0,93.33,31600.0
2008-03-06 11:30:00,93.15,93.44,92.54,92.85,87800.0,93.15,93.44,92.54,92.85,87800.0
2008-03-06 12:00:00,92.75,92.86,91.98,92.66,23700.0,92.75,92.86,91.98,92.66,23700.0
2008-03-06 12:30:00,92.68,92.68,92.0,92.3,25500.0,92.68,92.68,92.0,92.3,25500.0
2008-03-06 13:00:00,92.34,92.61,91.76,91.9,28900.0,92.34,92.61,91.76,91.9,28900.0
2008-03-06 13:30:00,91.89,92.52,91.54,92.49,18500.0,91.89,92.52,91.54,92.49,18500.0
2008-03-06 14:00:00,92.5,93.06,92.42,92.47,30800.0,92.5,93.06,92.42,92.47,30800.0
2008-03-06 14:30:00,92.41,93.49,92.14,93.24,28400.0,92.41,93.49,92.14,93.24,28400.0
2008-03-06 15:00:00,93.14,93.32,92.22,93.16,22000.0,93.14,93.32,92.22,93.16,22000.0
2008-03-06 15:30:00,93.21,93.26,92.0,92.01,53900.0,93.21,93.26,92.0,92.01,53900.0
2008-03-07 09:30:00,91.0,92.13,90.13,90.88,81000.0,91.0,92.13,90.13,90.88,81000.0
2008-03-07 10:00:00,91.02,91.34,90.75,91.1,72200.0,91.02,91.34,90.75,91.1,72200.0
2008-03-07 10:30:00,91.08,91.17,90.37,90.47,36200.0,91.08,91.17,90.37,90.47,36200.0
2008-03-07 11:00:00,90.47,90.47,89.68,89.87,36800.0,90.47,90.47,89.68,89.87,36800.0
2008-03-07 11:30:00,90.03,90.27,89.48,89.55,31900.0,90.03,90.27,89.48,89.55,31900.0
2008-03-07 12:00:00,89.6,89.75,89.41,89.57,30100.0,89.6,89.75,89.41,89.57,30100.0
2008-03-07 12:30:00,89.71,90.6,89.53,90.32,15700.0,89.71,90.6,89.53,90.32,15700.0
2008-03-07 13:00:00,90.39,90.5,89.8,90.44,13200.0,90.39,90.5,89.8,90.44,13200.0
2008-03-07 13:30:00,90.39,90.39,89.55,89.69,15300.0,90.39,90.39,89.55,89.69,15300.0
2008-03-07 14:00:00,89.68,90.0,88.88,89.6,29600.0,89.68,90.0,88.88,89.6,29600.0
2008-03-07 14:30:00,89.6,89.87,88.8,89.87,23700.0,89.6,89.87,88.8,89.87,23700.0
2008-03-07 15:00:00,89.94,90.72,89.39,89.63,53100.0,89.94,90.72,89.39,89.63,53100.0
2008-03-07 15:30:00,89.67,90.59,89.35,90.14,49500.0,89.67,90.59,89.35,90.14,49500.0
2008-03-10 09:30:00,89.9,90.07,88.61,88.89,32000.0,89.9,90.07,88.61,88.89,32000.0
2008-03-10 10:00:00,88.89,89.23,88.29,88.47,36100.0,88.89,89.23,88.29,88.47,36100.0
2008-03-10 10:30:00,88.51,88.92,88.13,88.41,36800.0,88.51,88.92,88.13,88.41,36800.0
2008-03-10 11:00:00,88.49,88.9,88.0,88.09,21000.0,88.49,88.9,88.0,88.09,21000.0
2008-03-10 11:30:00,88.09,88.4,87.68,87.69,39800.0,88.09,88.4,87.68,87.69,39800.0
2008-03-10 12:00:00,87.74,87.9,87.09,87.25,40300.0,87.74,87.9,87.09,87.25,40300.0
2008-03-10 12:30:00,87.09,87.77,87.0,87.77,31800.0,87.09,87.77,87.0,87.77,31800.0
2008-03-10 13:00:00,87.79,87.88,87.56,87.62,20600.0,87.79,87.88,87.56,87.62,20600.0
2008-03-10 13:30:00,87.72,88.0,87.49,87.49,33700.0,87.72,88.0,87.49,87.49,33700.0
2008-03-10 14:00:00,87.48,87.82,87.42,87.45,28700.0,87.48,87.82,87.42,87.45,28700.0
2008-03-10 14:30:00,87.42,87.74,87.2,87.21,45300.0,87.42,87.74,87.2,87.21,45300.0
2008-03-10 15:00:00,87.2,87.77,87.0,87.55,34400.0,87.2,87.77,87.0,87.55,34400.0
2008-03-10 15:30:00,87.58,87.91,87.02,87.17,44700.0,87.58,87.91,87.02,87.17,44700.0
2008-03-11 09:30:00,89.81,89.81,88.02,88.55,70500.0,89.81,89.81,88.02,88.55,70500.0
2008-03-11 10:00:00,88.42,89.95,88.11,89.88,47000.0,88.42,89.95,88.11,89.88,47000.0
2008-03-11 10:30:00,89.81,90.19,89.24,90.18,25400.0,89.81,90.19,89.24,90.18,25400.0
2008-03-11 11:00:00,90.18,90.18,89.05,89.44,15700.0,90.18,90.18,89.05,89.44,15700.0
2008-03-11 11:30:00,89.44,90.31,89.22,89.67,33700.0,89.44,90.31,89.22,89.67,33700.0
2008-03-11 12:00:00,89.72,89.85,89.36,89.36,21900.0,89.72,89.85,89.36,89.36,21900.0
2008-03-11 12:30:00,89.41,89.52,88.58,89.31,18700.0,89.41,89.52,88.58,89.31,18700.0
2008-03-11 13:00:00,89.32,89.94,89.09,89.9,29400.0,89.32,89.94,89.09,89.9,29400.0
2008-03-11 13:30:00,89.87,90.91,89.81,90.66,40700.0,89.87,90.91,89.81,90.66,40700.0
2008-03-11 14:00:00,90.78,91.14,90.3,91.05,36300.0,90.78,91.14,90.3,91.05,36300.0
2008-03-11 14:30:00,90.95,93.05,90.95,93.0,68000.0,90.95,93.05,90.95,93.0,68000.0
2008-03-11 15:00:00,93.06,93.33,91.7,91.99,138700.0,93.06,93.33,91.7,91.99,138700.0
2008-03-11 15:30:00,91.94,92.38,91.47,92.2,137600.0,91.94,92.38,91.47,92.2,137600.0
2008-03-12 09:30:00,92.85,93.7,90.9,93.06,37500.0,92.85,93.7,90.9,93.06,37500.0
2008-03-12 10:00:00,93.01,93.45,92.65,93.13,38300.0,93.01,93.45,92.65,93.13,38300.0
2008-03-12 10:30:00,93.06,93.92,92.75,93.85,37400.0,93.06,93.92,92.75,93.85,37400.0
2008-03-12 11:00:00,93.81,94.78,93.81,94.68,36500.0,93.81,94.78,93.81,94.68,36500.0
2008-03-12 11:30:00,94.62,95.64,94.62,95.4,64900.0,94.62,95.64,94.62,95.4,64900.0
2008-03-12 12:00:00,95.43,95.78,95.3,95.3,33300.0,95.43,95.78,95.3,95.3,33300.0
2008-03-12 12:30:00,95.35,95.99,95.3,95.68,28900.0,95.35,95.99,95.3,95.68,28900.0
2008-03-12 13:00:00,95.74,96.21,94.92,96.19,34500.0,95.74,96.21,94.92,96.19,34500.0
2008-03-12 13:30:00,96.18,96.49,95.88,96.26,59100.0,96.18,96.49,95.88,96.26,59100.0
2008-03-12 14:00:00,96.26,96.42,95.96,96.16,45300.0,96.26,96.42,95.96,96.16,45300.0
2008-03-12 14:30:00,96.16,97.44,96.13,97.2,61500.0,96.16,97.44,96.13,97.2,61500.0
2008-03-12 15:00:00,97.22,97.23,96.2,96.59,68500.0,97.22,97.23,96.2,96.59,68500.0
2008-03-12 15:30:00,96.71,96.82,94.76,94.84,119900.0,96.71,96.82,94.76,94.84,119900.0
2008-03-13 09:30:00,93.38,94.58,92.08,92.93,36100.0,93.38,94.58,92.08,92.93,36100.0
2008-03-13 10:00:00,92.93,93.99,92.91,93.29,48500.0,92.93,93.99,92.91,93.29,48500.0
2008-03-13 10:30:00,93.24,93.36,91.96,92.9,92500.0,93.24,93.36,91.96,92.9,92500.0
2008-03-13 11:00:00,92.85,92.97,91.75,92.8,83300.0,92.85,92.97,91.75,92.8,83300.0
2008-03-13 11:30:00,92.7,93.28,92.55,93.14,20500.0,92.7,93.28,92.55,93.14,20500.0
2008-03-13 12:00:00,93.26,93.88,93.12,93.74,39800.0,93.26,93.88,93.12,93.74,39800.0
2008-03-13 12:30:00,93.67,94.27,93.6,94.09,42700.0,93.67,94.27,93.6,94.09,42700.0
2008-03-13 13:00:00,94.09,95.42,94.09,95.23,34100.0,94.09,95.42,94.09,95.23,34100.0
2008-03-13 13:30:00,95.21,96.0,94.58,95.77,30300.0,95.21,96.0,94.58,95.77,30300.0
2008-03-13 14:00:00,95.68,96.09,95.17,96.07,41700.0,95.68,96.09,95.17,96.07,41700.0
2008-03-13 14:30:00,95.95,95.97,95.31,95.72,32600.0,95.95,95.97,95.31,95.72,32600.0
2008-03-13 15:00:00,95.77,96.22,95.72,95.99,45900.0,95.77,96.22,95.72,95.99,45900.0
2008-03-13 15:30:00,96.04,96.22,95.08,95.46,108300.0,96.04,96.22,95.08,95.46,108300.0
2008-03-14 09:30:00,96.23,96.93,92.51,92.66,57200.0,96.23,96.93,92.51,92.66,57200.0
2008-03-14 10:00:00,92.52,94.09,90.71,92.69,94500.0,92.52,94.09,90.71,92.69,94500.0
2008-03-14 10:30:00,92.57,93.14,91.85,92.67,37000.0,92.57,93.14,91.85,92.67,37000.0
2008-03-14 11:00:00,92.65,93.81,92.19,92.75,38200.0,92.65,93.81,92.19,92.75,38200.0
2008-03-14 11:30:00,92.73,93.15,92.1,92.8,16800.0,92.73,93.15,92.1,92.8,16800.0
2008-03-14 12:00:00,92.65,93.25,92.41,92.41,13600.0,92.65,93.25,92.41,92.41,13600.0
2008-03-14 12:30:00,92.28,92.45,91.45,92.09,26800.0,92.28,92.45,91.45,92.09,26800.0
2008-03-14 13:00:00,92.1,92.36,91.46,91.98,18100.0,92.1,92.36,91.46,91.98,18100.0
2008-03-14 13:30:00,91.86,92.84,91.25,91.98,31200.0,91.86,92.84,91.25,91.98,31200.0
2008-03-14 14:00:00,92.01,92.08,90.6,91.01,47600.0,92.01,92.08,90.6,91.01,47600.0
2008-03-14 14:30:00,90.93,91.29,90.5,90.76,31300.0,90.93,91.29,90.5,90.76,31300.0
2008-03-14 15:00:00,90.76,92.75,90.7,92.43,52700.0,90.76,92.75,90.7,92.43,52700.0
2008-03-14 15:30:00,92.46,92.46,90.7,91.33,76700.0,92.46,92.46,90.7,91.33,76700.0
2008-03-17 09:30:00,88.57,90.16,88.14,88.47,59500.0,88.57,90.16,88.14,88.47,59500.0
2008-03-17 10:00:00,88.56,88.86,88.0,88.6,78100.0,88.56,88.86,88.0,88.6,78100.0
2008-03-17 10:30:00,88.51,88.87,88.0,88.16,61400.0,88.51,88.87,88.0,88.16,61400.0
2008-03-17 11:00:00,88.22,89.21,87.5,89.21,79500.0,88.22,89.21,87.5,89.21,79500.0
2008-03-17 11:30:00,89.27,89.48,88.3,88.46,35300.0,89.27,89.48,88.3,88.46,35300.0
2008-03-17 12:00:00,88.38,88.56,87.44,87.46,31000.0,88.38,88.56,87.44,87.46,31000.0
2008-03-17 12:30:00,87.59,88.16,87.28,87.94,24500.0,87.59,88.16,87.28,87.94,24500.0
2008-03-17 13:00:00,87.97,88.1,86.94,87.17,30700.0,87.97,88.1,86.94,87.17,30700.0
2008-03-17 13:30:00,87.06,88.23,86.98,87.94,35300.0,87.06,88.23,86.98,87.94,35300.0
2008-03-17 14:00:00,87.9,88.39,87.73,87.85,28000.0,87.9,88.39,87.73,87.85,28000.0
2008-03-17 14:30:00,87.81,89.06,87.51,88.76,28200.0,87.81,89.06,87.51,88.76,28200.0
2008-03-17 15:00:00,88.75,89.77,88.58,89.45,47300.0,88.75,89.77,88.58,89.45,47300.0
2008-03-17 15:30:00,89.56,90.14,87.68,88.44,110200.0,89.56,90.14,87.68,88.44,110200.0
2008-03-18 09:30:00,90.45,92.0,89.88,90.95,40400.0,90.45,92.0,89.88,90.95,40400.0
2008-03-18 10:00:00,91.11,91.17,89.9,89.92,61700.0,91.11,91.17,89.9,89.92,61700.0
2008-03-18 10:30:00,89.95,90.49,89.77,89.9,49900.0,89.95,90.49,89.77,89.9,49900.0
2008-03-18 11:00:00,89.95,90.1,89.75,90.09,37400.0,89.95,90.1,89.75,90.09,37400.0
2008-03-18 11:30:00,90.05,90.31,90.01,90.13,32800.0,90.05,90.31,90.01,90.13,32800.0
2008-03-18 12:00:00,90.12,90.19,90.04,90.14,16900.0,90.12,90.19,90.04,90.14,16900.0
2008-03-18 12:30:00,90.1,90.2,90.05,90.12,30000.0,90.1,90.2,90.05,90.12,30000.0
2008-03-18 13:00:00,90.14,90.41,90.02,90.29,88900.0,90.14,90.41,90.02,90.29,88900.0
2008-03-18 13:30:00,90.31,90.75,90.16,90.56,26100.0,90.31,90.75,90.16,90.56,26100.0
2008-03-18 14:00:00,90.56,90.62,89.07,89.07,60000.0,90.56,90.62,89.07,89.07,60000.0
2008-03-18 14:30:00,89.13,91.19,88.9,91.19,51900.0,89.13,91.19,88.9,91.19,51900.0
2008-03-18 15:00:00,91.07,92.13,90.88,92.01,66300.0,91.07,92.13,90.88,92.01,66300.0
2008-03-18 15:30:00,92.0,92.8,91.68,92.0,85400.0,92.0,92.8,91.68,92.0,85400.0
2008-03-19 09:30:00,92.6,93.38,91.9,91.98,51000.0,92.6,93.38,91.9,91.98,51000.0
2008-03-19 10:00:00,92.01,92.53,91.45,91.66,43900.0,92.01,92.53,91.45,91.66,43900.0
2008-03-19 10:30:00,91.58,91.77,90.7,91.46,29100.0,91.58,91.77,90.7,91.46,29100.0
2008-03-19 11:00:00,91.44,92.27,91.22,92.08,26000.0,91.44,92.27,91.22,92.08,26000.0
2008-03-19 11:30:00,92.07,92.45,91.69,92.08,24300.0,92.07,92.45,91.69,92.08,24300.0
2008-03-19 12:00:00,92.02,92.22,91.25,91.47,43400.0,92.02,92.22,91.25,91.47,43400.0
2008-03-19 12:30:00,91.48,91.67,91.2,91.41,41300.0,91.48,91.67,91.2,91.41,41300.0
2008-03-19 13:00:00,91.63,92.41,91.63,91.93,23400.0,91.63,92.41,91.63,91.93,23400.0
2008-03-19 13:30:00,91.94,92.45,91.56,92.13,34800.0,91.94,92.45,91.56,92.13,34800.0
2008-03-19 14:00:00,92.08,92.27,91.61,91.99,34400.0,92.08,92.27,91.61,91.99,34400.0
2008-03-19 14:30:00,92.06,92.36,91.63,92.36,40700.0,92.06,92.36,91.63,92.36,40700.0
2008-03-19 15:00:00,92.26,92.91,91.71,91.92,47200.0,92.26,92.91,91.71,91.92,47200.0
2008-03-19 15:30:00,92.01,92.39,91.71,91.72,106800.0,92.01,92.39,91.71,91.72,106800.0
2008-03-20 09:30:00,91.85,94.0,91.1,93.75,344900.0,91.85,94.0,91.1,93.75,344900.0
2008-03-20 10:00:00,93.75,94.8,93.24,93.6,65200.0,93.75,94.8,93.24,93.6,65200.0
2008-03-20 10:30:00,93.34,94.7,93.34,94.6,34000.0,93.34,94.7,93.34,94.6,34000.0
2008-03-20 11:00:00,94.53,94.59,93.74,94.36,24000.0,94.53,94.59,93.74,94.36,24000.0
2008-03-20 11:30:00,94.39,94.97,94.36,94.73,55100.0,94.39,94.97,94.36,94.73,55100.0
2008-03-20 12:00:00,94.71,95.31,94.29,94.29,41300.0,94.71,95.31,94.29,94.29,41300.0
2008-03-20 12:30:00,94.37,94.43,92.79,92.91,72600.0,94.37,94.43,92.79,92.91,72600.0
2008-03-20 13:00:00,92.98,93.45,92.77,93.38,25200.0,92.98,93.45,92.77,93.38,25200.0
2008-03-20 13:30:00,93.31,94.12,93.25,94.02,34000.0,93.31,94.12,93.25,94.02,34000.0
2008-03-20 14:00:00,93.94,94.15,93.18,93.29,52700.0,93.94,94.15,93.18,93.29,52700.0
2008-03-20 14:30:00,93.3,93.46,92.85,93.03,57800.0,93.3,93.46,92.85,93.03,57800.0
2008-03-20 15:00:00,93.08,93.33,92.75,93.02,75800.0,93.08,93.33,92.75,93.02,75800.0
2008-03-20 15:30:00,92.91,94.39,92.82,93.7,135700.0,92.91,94.39,92.82,93.7,135700.0
2008-03-24 09:30:00,93.01,95.04,93.01,94.82,31300.0,93.01,95.04,93.01,94.82,31300.0
2008-03-24 10:00:00,94.89,95.99,94.65,95.99,56100.0,94.89,95.99,94.65,95.99,56100.0
2008-03-24 10:30:00,95.9,96.08,95.09,95.24,28400.0,95.9,96.08,95.09,95.24,28400.0
2008-03-24 11:00:00,95.37,96.13,95.22,95.92,161800.0,95.37,96.13,95.22,95.92,161800.0
2008-03-24 11:30:00,95.98,95.98,94.87,95.21,45500.0,95.98,95.98,94.87,95.21,45500.0
2008-03-24 12:00:00,95.17,95.29,94.73,95.26,15700.0,95.17,95.29,94.73,95.26,15700.0
2008-03-24 12:30:00,95.29,95.35,94.74,94.74,21900.0,95.29,95.35,94.74,94.74,21900.0
2008-03-24 13:00:00,94.84,95.35,94.53,95.04,19900.0,94.84,95.35,94.53,95.04,19900.0
2008-03-24 13:30:00,95.07,96.03,94.99,96.0,30600.0,95.07,96.03,94.99,96.0,30600.0
2008-03-24 14:00:00,95.97,96.02,95.68,95.76,39700.0,95.97,96.02,95.68,95.76,39700.0
2008-03-24 14:30:00,95.8,95.99,94.95,95.0,36800.0,95.8,95.99,94.95,95.0,36800.0
2008-03-24 15:00:00,94.92,95.26,94.42,94.45,61900.0,94.92,95.26,94.42,94.45,61900.0
2008-03-24 15:30:00,94.45,94.61,93.83,94.58,65100.0,94.45,94.61,93.83,94.58,65100.0
2008-03-25 09:30:00,94.4,95.0,93.16,94.77,57600.0,94.4,95.0,93.16,94.77,57600.0
2008-03-25 10:00:00,94.79,94.98,93.8,93.88,30300.0,94.79,94.98,93.8,93.88,30300.0
2008-03-25 10:30:00,94.01,94.44,93.62,94.13,21300.0,94.01,94.44,93.62,94.13,21300.0
2008-03-25 11:00:00,94.08,94.6,93.96,94.17,13800.0,94.08,94.6,93.96,94.17,13800.0
2008-03-25 11:30:00,94.25,94.49,94.01,94.25,17800.0,94.25,94.49,94.01,94.25,17800.0
2008-03-25 12:00:00,94.12,94.61,94.06,94.52,25500.0,94.12,94.61,94.06,94.52,25500.0
2008-03-25 12:30:00,94.52,95.09,94.48,94.63,41200.0,94.52,95.09,94.48,94.63,41200.0
2008-03-25 13:00:00,94.75,95.01,94.54,94.76,20100.0,94.75,95.01,94.54,94.76,20100.0
2008-03-25 13:30:00,94.77,95.12,94.52,94.73,27800.0,94.77,95.12,94.52,94.73,27800.0
2008-03-25 14:00:00,94.72,94.8,94.06,94.12,31500.0,94.72,94.8,94.06,94.12,31500.0
2008-03-25 14:30:00,94.14,94.28,93.92,94.14,60200.0,94.14,94.28,93.92,94.14,60200.0
2008-03-25 15:00:00,94.16,94.39,93.9,94.11,73000.0,94.16,94.39,93.9,94.11,73000.0
2008-03-25 15:30:00,94.11,94.25,93.57,94.06,61200.0,94.11,94.25,93.57,94.06,61200.0
2008-03-26 09:30:00,93.24,94.97,93.24,94.12,57500.0,93.24,94.97,93.24,94.12,57500.0
2008-03-26 10:00:00,94.1,94.25,93.75,93.99,34500.0,94.1,94.25,93.75,93.99,34500.0
2008-03-26 10:30:00,93.85,94.65,93.72,94.53,30400.0,93.85,94.65,93.72,94.53,30400.0
2008-03-26 11:00:00,94.46,94.69,94.3,94.36,23000.0,94.46,94.69,94.3,94.36,23000.0
2008-03-26 11:30:00,94.47,94.96,94.04,94.71,16500.0,94.47,94.96,94.04,94.71,16500.0
2008-03-26 12:00:00,94.69,95.0,94.51,94.88,10400.0,94.69,95.0,94.51,94.88,10400.0
2008-03-26 12:30:00,94.83,94.85,94.55,94.85,13900.0,94.83,94.85,94.55,94.85,13900.0
2008-03-26 13:00:00,94.88,95.09,94.78,94.81,27200.0,94.88,95.09,94.78,94.81,27200.0
2008-03-26 13:30:00,94.9,95.05,94.53,94.89,22800.0,94.9,95.05,94.53,94.89,22800.0
2008-03-26 14:00:00,94.83,94.94,94.42,94.42,44600.0,94.83,94.94,94.42,94.42,44600.0
2008-03-26 14:30:00,94.47,94.86,94.2,94.86,43300.0,94.47,94.86,94.2,94.86,43300.0
2008-03-26 15:00:00,94.84,94.99,94.21,94.25,105300.0,94.84,94.99,94.21,94.25,105300.0
2008-03-26 15:30:00,94.3,94.89,94.29,94.75,210100.0,94.3,94.89,94.29,94.75,210100.0
2008-03-27 09:30:00,95.0,95.0,92.5,92.76,83800.0,95.0,95.0,92.5,92.76,83800.0
2008-03-27 10:00:00,92.85,93.23,92.6,92.65,37400.0,92.85,93.23,92.6,92.65,37400.0
2008-03-27 10:30:00,92.65,92.72,91.91,92.52,76200.0,92.65,92.72,91.91,92.52,76200.0
2008-03-27 11:00:00,92.56,93.19,92.56,93.19,13700.0,92.56,93.19,92.56,93.19,13700.0
2008-03-27 11:30:00,93.09,93.79,93.09,93.68,14300.0,93.09,93.79,93.09,93.68,14300.0
2008-03-27 12:00:00,93.68,94.71,93.68,94.71,27300.0,93.68,94.71,93.68,94.71,27300.0
2008-03-27 12:30:00,94.81,95.2,94.63,94.85,22100.0,94.81,95.2,94.63,94.85,22100.0
2008-03-27 13:00:00,94.8,94.8,94.25,94.45,13200.0,94.8,94.8,94.25,94.45,13200.0
2008-03-27 13:30:00,94.47,94.54,94.05,94.19,17900.0,94.47,94.54,94.05,94.19,17900.0
2008-03-27 14:00:00,94.19,94.65,94.07,94.61,21900.0,94.19,94.65,94.07,94.61,21900.0
2008-03-27 14:30:00,94.56,95.1,94.43,94.46,32400.0,94.56,95.1,94.43,94.46,32400.0
2008-03-27 15:00:00,94.4,95.0,94.31,94.55,34300.0,94.4,95.0,94.31,94.55,34300.0
2008-03-27 15:30:00,94.5,94.67,93.28,93.36,58500.0,94.5,94.67,93.28,93.36,58500.0
2008-03-28 09:30:00,93.71,95.5,92.01,94.0,68000.0,93.71,95.5,92.01,94.0,68000.0
2008-03-28 10:00:00,94.0,94.56,93.35,94.3,42000.0,94.0,94.56,93.35,94.3,42000.0
2008-03-28 10:30:00,94.56,94.57,93.35,93.76,25800.0,94.56,94.57,93.35,93.76,25800.0
2008-03-28 11:00:00,93.76,93.93,93.05,93.85,32100.0,93.76,93.93,93.05,93.85,32100.0
2008-03-28 11:30:00,93.91,94.34,93.38,93.38,26400.0,93.91,94.34,93.38,93.38,26400.0
2008-03-28 12:00:00,93.3,93.3,92.5,93.13,21000.0,93.3,93.3,92.5,93.13,21000.0
2008-03-28 12:30:00,93.21,93.21,92.53,92.62,20300.0,93.21,93.21,92.53,92.62,20300.0
2008-03-28 13:00:00,92.62,92.62,92.02,92.02,34400.0,92.62,92.62,92.02,92.02,34400.0
2008-03-28 13:30:00,92.0,92.0,90.84,91.01,39600.0,92.0,92.0,90.84,91.01,39600.0
2008-03-28 14:00:00,90.97,92.03,90.77,91.3,47500.0,90.97,92.03,90.77,91.3,47500.0
2008-03-28 14:30:00,91.38,91.38,90.81,91.23,44700.0,91.38,91.38,90.81,91.23,44700.0
2008-03-28 15:00:00,91.12,91.19,89.91,90.04,90200.0,91.12,91.19,89.91,90.04,90200.0
2008-03-28 15:30:00,90.04,90.5,89.41,90.09,170100.0,90.04,90.5,89.41,90.09,170100.0
2008-03-31 09:30:00,90.77,91.64,90.49,91.63,33800.0,90.77,91.64,90.49,91.63,33800.0
2008-03-31 10:00:00,91.61,91.64,89.53,89.55,26100.0,91.61,91.64,89.53,89.55,26100.0
2008-03-31 10:30:00,89.6,89.99,89.04,89.99,36000.0,89.6,89.99,89.04,89.99,36000.0
2008-03-31 11:00:00,89.84,91.23,89.84,91.19,26500.0,89.84,91.23,89.84,91.19,26500.0
2008-03-31 11:30:00,91.31,91.31,90.63,90.69,19500.0,91.31,91.31,90.63,90.69,19500.0
2008-03-31 12:00:00,90.62,90.72,89.31,90.16,41800.0,90.62,90.72,89.31,90.16,41800.0
2008-03-31 12:30:00,90.11,90.94,89.78,90.75,40200.0,90.11,90.94,89.78,90.75,40200.0
2008-03-31 13:00:00,90.71,90.75,90.37,90.54,18000.0,90.71,90.75,90.37,90.54,18000.0
2008-03-31 13:30:00,90.54,90.87,90.13,90.26,32300.0,90.54,90.87,90.13,90.26,32300.0
2008-03-31 14:00:00,90.25,90.54,90.16,90.51,27600.0,90.25,90.54,90.16,90.51,27600.0
2008-03-31 14:30:00,90.43,90.61,90.0,90.35,21500.0,90.43,90.61,90.0,90.35,21500.0
2008-03-31 15:00:00,90.32,90.58,89.91,90.29,36700.0,90.32,90.58,89.91,90.29,36700.0
2008-03-31 15:30:00,90.29,90.71,90.0,90.1,79700.0,90.29,90.71,90.0,90.1,79700.0
2008-04-01 09:30:00,92.03,92.03,90.25,90.81,69200.0,92.03,92.03,90.25,90.81,69200.0
2008-04-01 10:00:00,90.7,92.42,90.7,92.35,50600.0,90.7,92.42,90.7,92.35,50600.0
2008-04-01 10:30:00,92.35,94.33,92.35,94.33,68800.0,92.35,94.33,92.35,94.33,68800.0
2008-04-01 11:00:00,94.35,94.35,93.2,93.28,49900.0,94.35,94.35,93.2,93.28,49900.0
2008-04-01 11:30:00,93.24,93.72,92.9,93.57,34200.0,93.24,93.72,92.9,93.57,34200.0
2008-04-01 12:00:00,93.56,94.01,93.29,93.67,77900.0,93.56,94.01,93.29,93.67,77900.0
2008-04-01 12:30:00,93.67,93.76,93.54,93.72,68900.0,93.67,93.76,93.54,93.72,68900.0
2008-04-01 13:00:00,93.68,94.14,93.62,93.71,62600.0,93.68,94.14,93.62,93.71,62600.0
2008-04-01 13:30:00,93.69,93.72,92.92,93.35,35200.0,93.69,93.72,92.92,93.35,35200.0
2008-04-01 14:00:00,93.35,93.43,93.0,93.2,26900.0,93.35,93.43,93.0,93.2,26900.0
2008-04-01 14:30:00,93.22,93.3,92.91,92.92,55500.0,93.22,93.3,92.91,92.92,55500.0
2008-04-01 15:00:00,92.92,93.17,92.78,92.97,59800.0,92.92,93.17,92.78,92.97,59800.0
2008-04-01 15:30:00,92.97,93.0,92.38,92.83,113100.0,92.97,93.0,92.38,92.83,113100.0
2008-04-02 09:30:00,94.33,94.33,92.74,93.76,82500.0,94.33,94.33,92.74,93.76,82500.0
2008-04-02 10:00:00,93.73,96.59,93.54,96.58,70800.0,93.73,96.59,93.54,96.58,70800.0
2008-04-02 10:30:00,96.59,97.65,96.46,96.97,130000.0,96.59,97.65,96.46,96.97,130000.0
2008-04-02 11:00:00,96.97,97.0,95.53,95.74,39700.0,96.97,97.0,95.53,95.74,39700.0
2008-04-02 11:30:00,95.68,96.89,95.54,96.71,71100.0,95.68,96.89,95.54,96.71,71100.0
2008-04-02 12:00:00,96.71,97.3,96.71,97.25,40500.0,96.71,97.3,96.71,97.25,40500.0
2008-04-02 12:30:00,97.25,97.3,96.41,96.41,23700.0,97.25,97.3,96.41,96.41,23700.0
2008-04-02 13:00:00,96.52,96.7,95.75,96.0,35900.0,96.52,96.7,95.75,96.0,35900.0
2008-04-02 13:30:00,96.0,96.25,95.63,96.25,29200.0,96.0,96.25,95.63,96.25,29200.0
2008-04-02 14:00:00,96.25,96.6,96.14,96.28,44500.0,96.25,96.6,96.14,96.28,44500.0
2008-04-02 14:30:00,96.28,96.35,95.89,95.95,55200.0,96.28,96.35,95.89,95.95,55200.0
2008-04-02 15:00:00,95.94,96.3,95.17,96.3,76500.0,95.94,96.3,95.17,96.3,76500.0
2008-04-02 15:30:00,96.3,97.03,96.29,96.83,146300.0,96.3,97.03,96.29,96.83,146300.0
2008-04-03 09:30:00,96.14,97.39,95.62,95.67,83700.0,96.14,97.39,95.62,95.67,83700.0
2008-04-03 10:00:00,95.67,97.12,95.59,97.08,43500.0,95.67,97.12,95.59,97.08,43500.0
2008-04-03 10:30:00,97.0,97.22,96.7,97.02,38300.0,97.0,97.22,96.7,97.02,38300.0
2008-04-03 11:00:00,97.0,97.16,96.95,97.11,39400.0,97.0,97.16,96.95,97.11,39400.0
2008-04-03 11:30:00,97.07,97.36,97.06,97.36,45900.0,97.07,97.36,97.06,97.36,45900.0
2008-04-03 12:00:00,97.34,98.59,97.31,97.95,62100.0,97.34,98.59,97.31,97.95,62100.0
2008-04-03 12:30:00,97.92,98.1,97.53,97.53,55100.0,97.92,98.1,97.53,97.53,55100.0
2008-04-03 13:00:00,97.56,98.05,97.25,97.67,71300.0,97.56,98.05,97.25,97.67,71300.0
2008-04-03 13:30:00,97.62,98.05,97.39,97.73,28700.0,97.62,98.05,97.39,97.73,28700.0
2008-04-03 14:00:00,97.83,98.0,97.46,97.46,25300.0,97.83,98.0,97.46,97.46,25300.0
2008-04-03 14:30:00,97.5,97.54,96.91,97.36,30000.0,97.5,97.54,96.91,97.36,30000.0
2008-04-03 15:00:00,97.34,97.34,96.45,96.74,35600.0,97.34,97.34,96.45,96.74,35600.0
2008-04-03 15:30:00,96.58,97.03,96.17,96.78,39100.0,96.58,97.03,96.17,96.78,39100.0
2008-04-04 09:30:00,97.0,97.25,96.0,96.78,16200.0,97.0,97.25,96.0,96.78,16200.0
2008-04-04 10:00:00,96.7,97.25,95.9,97.18,20800.0,96.7,97.25,95.9,97.18,20800.0
2008-04-04 10:30:00,97.25,97.4,96.82,97.17,23400.0,97.25,97.4,96.82,97.17,23400.0
2008-04-04 11:00:00,97.21,97.32,97.16,97.3,47200.0,97.21,97.32,97.16,97.3,47200.0
2008-04-04 11:30:00,97.3,97.3,97.06,97.21,31900.0,97.3,97.3,97.06,97.21,31900.0
2008-04-04 12:00:00,97.21,97.25,96.98,97.18,20800.0,97.21,97.25,96.98,97.18,20800.0
2008-04-04 12:30:00,97.09,97.4,97.09,97.4,38300.0,97.09,97.4,97.09,97.4,38300.0
2008-04-04 13:00:00,97.38,97.4,97.17,97.4,15800.0,97.38,97.4,97.17,97.4,15800.0
2008-04-04 13:30:00,97.4,98.35,97.4,97.88,57700.0,97.4,98.35,97.4,97.88,57700.0
2008-04-04 14:00:00,97.97,98.13,97.15,97.25,30400.0,97.97,98.13,97.15,97.25,30400.0
2008-04-04 14:30:00,97.25,98.32,97.18,97.83,30500.0,97.25,98.32,97.18,97.83,30500.0
2008-04-04 15:00:00,97.93,97.99,97.18,97.33,29300.0,97.93,97.99,97.18,97.33,29300.0
2008-04-04 15:30:00,97.33,98.23,97.33,97.99,70800.0,97.33,98.23,97.33,97.99,70800.0
2008-04-07 09:30:00,98.85,100.95,98.85,99.09,53500.0,98.85,100.95,98.85,99.09,53500.0
2008-04-07 10:00:00,99.09,99.22,97.58,97.72,64000.0,99.09,99.22,97.58,97.72,64000.0
2008-04-07 10:30:00,97.85,97.9,96.99,97.8,44100.0,97.85,97.9,96.99,97.8,44100.0
2008-04-07 11:00:00,97.72,98.26,97.48,97.78,20500.0,97.72,98.26,97.48,97.78,20500.0
2008-04-07 11:30:00,97.74,98.24,97.74,98.05,17400.0,97.74,98.24,97.74,98.05,17400.0
2008-04-07 12:00:00,98.05,98.05,97.64,97.72,12800.0,98.05,98.05,97.64,97.72,12800.0
2008-04-07 12:30:00,97.78,97.99,97.64,97.76,10300.0,97.78,97.99,97.64,97.76,10300.0
2008-04-07 13:00:00,97.76,97.76,97.2,97.29,7800.0,97.76,97.76,97.2,97.29,7800.0
2008-04-07 13:30:00,97.26,97.26,96.7,96.74,16200.0,97.26,97.26,96.7,96.74,16200.0
2008-04-07 14:00:00,96.79,96.93,96.18,96.22,23900.0,96.79,96.93,96.18,96.22,23900.0
2008-04-07 14:30:00,96.22,96.31,95.68,95.99,21500.0,96.22,96.31,95.68,95.99,21500.0
2008-04-07 15:00:00,95.9,96.29,95.57,96.11,25800.0,95.9,96.29,95.57,96.11,25800.0
2008-04-07 15:30:00,96.15,96.32,95.81,95.85,48000.0,96.15,96.32,95.81,95.85,48000.0
2008-04-08 09:30:00,95.2,97.51,95.2,97.51,67400.0,95.2,97.51,95.2,97.51,67400.0
2008-04-08 10:00:00,97.48,98.25,97.16,98.2,58400.0,97.48,98.25,97.16,98.2,58400.0
2008-04-08 10:30:00,98.21,98.6,98.19,98.26,51100.0,98.21,98.6,98.19,98.26,51100.0
2008-04-08 11:00:00,98.29,98.57,97.77,98.16,31200.0,98.29,98.57,97.77,98.16,31200.0
2008-04-08 11:30:00,98.16,98.51,97.14,97.46,66000.0,98.16,98.51,97.14,97.46,66000.0
2008-04-08 12:00:00,97.55,97.8,97.27,97.27,19600.0,97.55,97.8,97.27,97.27,19600.0
2008-04-08 12:30:00,97.41,97.56,97.17,97.17,10000.0,97.41,97.56,97.17,97.17,10000.0
2008-04-08 13:00:00,97.24,97.32,96.61,96.65,19700.0,97.24,97.32,96.61,96.65,19700.0
2008-04-08 13:30:00,96.65,97.12,96.65,96.91,16900.0,96.65,97.12,96.65,96.91,16900.0
2008-04-08 14:00:00,96.91,97.13,96.55,96.98,25600.0,96.91,97.13,96.55,96.98,25600.0
2008-04-08 14:30:00,96.98,97.3,96.82,97.3,33600.0,96.98,97.3,96.82,97.3,33600.0
2008-04-08 15:00:00,97.26,97.3,96.9,97.03,22700.0,97.26,97.3,96.9,97.03,22700.0
2008-04-08 15:30:00,97.05,97.14,96.91,97.0,49500.0,97.05,97.14,96.91,97.0,49500.0
2008-04-09 09:30:00,97.59,98.52,95.21,97.15,22000.0,97.59,98.52,95.21,97.15,22000.0
2008-04-09 10:00:00,97.53,97.89,97.24,97.33,31900.0,97.53,97.89,97.24,97.33,31900.0
2008-04-09 10:30:00,97.38,97.48,97.01,97.41,20700.0,97.38,97.48,97.01,97.41,20700.0
2008-04-09 11:00:00,97.4,97.45,96.38,96.75,11700.0,97.4,97.45,96.38,96.75,11700.0
2008-04-09 11:30:00,96.76,96.89,95.66,95.7,16100.0,96.76,96.89,95.66,95.7,16100.0
2008-04-09 12:00:00,95.7,95.97,95.66,95.79,9400.0,95.7,95.97,95.66,95.79,9400.0
2008-04-09 12:30:00,95.73,95.76,95.22,95.22,8900.0,95.73,95.76,95.22,95.22,8900.0
2008-04-09 13:00:00,95.2,95.65,95.15,95.39,22100.0,95.2,95.65,95.15,95.39,22100.0
2008-04-09 13:30:00,95.4,95.85,95.4,95.85,5600.0,95.4,95.85,95.4,95.85,5600.0
2008-04-09 14:00:00,95.89,96.19,95.31,95.36,30600.0,95.89,96.19,95.31,95.36,30600.0
2008-04-09 14:30:00,95.32,95.32,94.21,94.29,29700.0,95.32,95.32,94.21,94.29,29700.0
2008-04-09 15:00:00,94.38,94.85,94.32,94.67,24000.0,94.38,94.85,94.32,94.67,24000.0
2008-04-09 15:30:00,94.68,95.38,94.58,94.87,29500.0,94.68,95.38,94.58,94.87,29500.0
2008-04-10 09:30:00,95.04,96.19,93.9,93.9,38500.0,95.04,96.19,93.9,93.9,38500.0
2008-04-10 10:00:00,93.81,94.81,93.33,94.68,45700.0,93.81,94.81,93.33,94.68,45700.0
2008-04-10 10:30:00,94.73,96.28,94.61,96.06,41600.0,94.73,96.28,94.61,96.06,41600.0
2008-04-10 11:00:00,96.18,96.45,95.95,96.45,15900.0,96.18,96.45,95.95,96.45,15900.0
2008-04-10 11:30:00,96.35,97.05,96.05,96.49,29700.0,96.35,97.05,96.05,96.49,29700.0
2008-04-10 12:00:00,96.42,96.42,95.74,95.74,8700.0,96.42,96.42,95.74,95.74,8700.0
2008-04-10 12:30:00,95.69,95.69,95.31,95.41,16100.0,95.69,95.69,95.31,95.41,16100.0
2008-04-10 13:00:00,95.5,95.69,95.43,95.47,14700.0,95.5,95.69,95.43,95.47,14700.0
2008-04-10 13:30:00,95.45,95.5,95.29,95.39,21700.0,95.45,95.5,95.29,95.39,21700.0
2008-04-10 14:00:00,95.34,95.5,95.26,95.26,15700.0,95.34,95.5,95.26,95.26,15700.0
2008-04-10 14:30:00,95.27,95.55,95.13,95.5,17800.0,95.27,95.55,95.13,95.5,17800.0
2008-04-10 15:00:00,95.61,95.61,95.04,95.24,25000.0,95.61,95.61,95.04,95.24,25000.0
2008-04-10 15:30:00,95.2,95.41,94.74,95.18,57600.0,95.2,95.41,94.74,95.18,57600.0
2008-04-11 09:30:00,94.39,94.89,92.72,93.65,36600.0,94.39,94.89,92.72,93.65,36600.0
2008-04-11 10:00:00,93.71,93.71,92.47,93.43,33200.0,93.71,93.71,92.47,93.43,33200.0
2008-04-11 10:30:00,93.45,93.45,92.49,93.16,12700.0,93.45,93.45,92.49,93.16,12700.0
2008-04-11 11:00:00,93.05,93.4,92.76,93.31,23300.0,93.05,93.4,92.76,93.31,23300.0
2008-04-11 11:30:00,93.23,93.49,93.1,93.17,3900.0,93.23,93.49,93.1,93.17,3900.0
2008-04-11 12:00:00,93.01,93.07,91.94,91.94,12900.0,93.01,93.07,91.94,91.94,12900.0
2008-04-11 12:30:00,91.94,92.61,91.82,92.54,19300.0,91.94,92.61,91.82,92.54,19300.0
2008-04-11 13:00:00,92.57,92.58,92.09,92.14,3500.0,92.57,92.58,92.09,92.14,3500.0
2008-04-11 13:30:00,92.15,92.15,90.92,90.99,35200.0,92.15,92.15,90.92,90.99,35200.0
2008-04-11 14:00:00,91.0,91.04,90.71,90.8,43700.0,91.0,91.04,90.71,90.8,43700.0
2008-04-11 14:30:00,90.83,91.68,90.78,91.35,38800.0,90.83,91.68,90.78,91.35,38800.0
2008-04-11 15:00:00,91.38,91.38,90.95,91.0,30400.0,91.38,91.38,90.95,91.0,30400.0
2008-04-11 15:30:00,91.0,91.21,90.85,91.15,70100.0,91.0,91.21,90.85,91.15,70100.0
2008-04-14 09:30:00,91.3,92.48,90.5,91.34,14600.0,91.3,92.48,90.5,91.34,14600.0
2008-04-14 10:00:00,91.28,91.47,90.88,91.27,27500.0,91.28,91.47,90.88,91.27,27500.0
2008-04-14 10:30:00,91.28,91.97,91.26,91.97,15100.0,91.28,91.97,91.26,91.97,15100.0
2008-04-14 11:00:00,91.98,92.34,91.81,91.95,11300.0,91.98,92.34,91.81,91.95,11300.0
2008-04-14 11:30:00,91.95,92.11,91.89,92.09,12900.0,91.95,92.11,91.89,92.09,12900.0
2008-04-14 12:00:00,92.13,92.65,92.12,92.65,8700.0,92.13,92.65,92.12,92.65,8700.0
2008-04-14 12:30:00,92.65,92.87,92.31,92.84,13500.0,92.65,92.87,92.31,92.84,13500.0
2008-04-14 13:00:00,92.76,92.76,92.05,92.05,11400.0,92.76,92.76,92.05,92.05,11400.0
2008-04-14 13:30:00,92.14,92.16,91.9,92.06,9800.0,92.14,92.16,91.9,92.06,9800.0
2008-04-14 14:00:00,92.01,92.06,91.51,91.65,24600.0,92.01,92.06,91.51,91.65,24600.0
2008-04-14 14:30:00,91.69,91.9,91.36,91.45,10100.0,91.69,91.9,91.36,91.45,10100.0
2008-04-14 15:00:00,91.45,91.47,91.02,91.46,43100.0,91.45,91.47,91.02,91.46,43100.0
2008-04-14 15:30:00,91.47,91.58,91.31,91.41,56700.0,91.47,91.58,91.31,91.41,56700.0
2008-04-15 09:30:00,91.87,92.88,91.78,92.11,16100.0,91.87,92.88,91.78,92.11,16100.0
2008-04-15 10:00:00,92.04,92.22,91.71,92.09,42400.0,92.04,92.22,91.71,92.09,42400.0
2008-04-15 10:30:00,92.04,92.47,91.94,92.11,40300.0,92.04,92.47,91.94,92.11,40300.0
2008-04-15 11:00:00,92.0,92.06,91.25,91.59,31100.0,92.0,92.06,91.25,91.59,31100.0
2008-04-15 11:30:00,91.61,92.13,91.58,91.84,18800.0,91.61,92.13,91.58,91.84,18800.0
2008-04-15 12:00:00,91.84,92.34,91.82,92.23,15800.0,91.84,92.34,91.82,92.23,15800.0
2008-04-15 12:30:00,92.25,92.43,91.81,91.81,5300.0,92.25,92.43,91.81,91.81,5300.0
2008-04-15 13:00:00,91.82,92.09,91.62,91.63,9300.0,91.82,92.09,91.62,91.63,9300.0
2008-04-15 13:30:00,91.56,92.45,91.54,92.25,8600.0,91.56,92.45,91.54,92.25,8600.0
2008-04-15 14:00:00,92.31,92.33,91.58,91.6,24600.0,92.31,92.33,91.58,91.6,24600.0
2008-04-15 14:30:00,91.6,91.81,91.52,91.55,21500.0,91.6,91.81,91.52,91.55,21500.0
2008-04-15 15:00:00,91.6,92.02,91.37,92.0,29200.0,91.6,92.02,91.37,92.0,29200.0
2008-04-15 15:30:00,92.0,92.0,91.6,91.98,52800.0,92.0,92.0,91.6,91.98,52800.0
2008-04-16 09:30:00,95.84,97.41,94.69,97.26,106700.0,95.84,97.41,94.69,97.26,106700.0
2008-04-16 10:00:00,97.26,98.0,96.42,97.52,82700.0,97.26,98.0,96.42,97.52,82700.0
2008-04-16 10:30:00,97.51,97.84,96.73,97.4,63200.0,97.51,97.84,96.73,97.4,63200.0
2008-04-16 11:00:00,97.31,97.8,96.61,96.81,34500.0,97.31,97.8,96.61,96.81,34500.0
2008-04-16 11:30:00,96.76,97.0,96.58,96.81,29000.0,96.76,97.0,96.58,96.81,29000.0
2008-04-16 12:00:00,96.9,97.42,96.81,97.37,27800.0,96.9,97.42,96.81,97.37,27800.0
2008-04-16 12:30:00,97.4,97.84,97.33,97.75,29300.0,97.4,97.84,97.33,97.75,29300.0
2008-04-16 13:00:00,97.79,98.13,97.53,98.07,25000.0,97.79,98.13,97.53,98.07,25000.0
2008-04-16 13:30:00,98.06,98.12,97.49,97.7,25800.0,98.06,98.12,97.49,97.7,25800.0
2008-04-16 14:00:00,97.7,97.7,97.44,97.44,28000.0,97.7,97.7,97.44,97.44,28000.0
2008-04-16 14:30:00,97.43,98.0,97.07,97.98,27600.0,97.43,98.0,97.07,97.98,27600.0
2008-04-16 15:00:00,98.0,98.43,97.41,98.38,53300.0,98.0,98.43,97.41,98.38,53300.0
2008-04-16 15:30:00,98.36,98.44,97.31,98.04,113300.0,98.36,98.44,97.31,98.04,113300.0
2008-04-17 09:30:00,97.89,97.89,95.85,96.03,37200.0,97.89,97.89,95.85,96.03,37200.0
2008-04-17 10:00:00,95.94,96.36,95.25,96.2,42700.0,95.94,96.36,95.25,96.2,42700.0
2008-04-17 10:30:00,96.17,97.07,95.63,95.77,35500.0,96.17,97.07,95.63,95.77,35500.0
2008-04-17 11:00:00,95.72,95.76,94.94,95.23,27800.0,95.72,95.76,94.94,95.23,27800.0
2008-04-17 11:30:00,95.23,95.39,94.39,94.84,25100.0,95.23,95.39,94.39,94.84,25100.0
2008-04-17 12:00:00,94.85,95.27,94.71,94.98,18800.0,94.85,95.27,94.71,94.98,18800.0
2008-04-17 12:30:00,94.93,95.36,94.8,95.19,10700.0,94.93,95.36,94.8,95.19,10700.0
2008-04-17 13:00:00,95.13,95.2,94.64,95.0,19500.0,95.13,95.2,94.64,95.0,19500.0
2008-04-17 13:30:00,94.93,95.3,94.72,95.0,15900.0,94.93,95.3,94.72,95.0,15900.0
2008-04-17 14:00:00,95.0,95.01,94.75,94.89,25000.0,95.0,95.01,94.75,94.89,25000.0
2008-04-17 14:30:00,94.9,95.46,94.9,95.07,27800.0,94.9,95.46,94.9,95.07,27800.0
2008-04-17 15:00:00,95.14,95.73,94.98,95.5,26600.0,95.14,95.73,94.98,95.5,26600.0
2008-04-17 15:30:00,95.56,95.73,95.15,95.46,57900.0,95.56,95.73,95.15,95.46,57900.0
2008-04-18 09:30:00,97.86,97.91,96.3,97.75,85800.0,97.86,97.91,96.3,97.75,85800.0
2008-04-18 10:00:00,97.72,98.5,97.72,98.25,45100.0,97.72,98.5,97.72,98.25,45100.0
2008-04-18 10:30:00,98.12,98.25,97.98,98.0,43800.0,98.12,98.25,97.98,98.0,43800.0
2008-04-18 11:00:00,98.0,98.45,97.98,98.2,26600.0,98.0,98.45,97.98,98.2,26600.0
2008-04-18 11:30:00,98.17,98.64,98.17,98.3,24100.0,98.17,98.64,98.17,98.3,24100.0
2008-04-18 12:00:00,98.27,98.28,97.94,98.0,30000.0,98.27,98.28,97.94,98.0,30000.0
2008-04-18 12:30:00,97.99,98.14,97.49,97.51,41700.0,97.99,98.14,97.49,97.51,41700.0
2008-04-18 13:00:00,97.59,98.27,97.49,98.25,23300.0,97.59,98.27,97.49,98.25,23300.0
2008-04-18 13:30:00,98.24,98.27,97.95,98.05,12400.0,98.24,98.27,97.95,98.05,12400.0
2008-04-18 14:00:00,98.03,98.05,97.61,97.9,16000.0,98.03,98.05,97.61,97.9,16000.0
2008-04-18 14:30:00,97.9,98.1,97.88,98.09,16400.0,97.9,98.1,97.88,98.09,16400.0
2008-04-18 15:00:00,98.09,98.1,97.67,97.89,37600.0,98.09,98.1,97.67,97.89,37600.0
2008-04-18 15:30:00,97.87,98.27,97.84,98.24,31600.0,97.87,98.27,97.84,98.24,31600.0
2008-04-21 09:30:00,95.14,102.07,95.14,102.07,104800.0,95.14,102.07,95.14,102.07,104800.0
2008-04-21 10:00:00,101.88,101.88,100.58,100.59,55800.0,101.88,101.88,100.58,100.59,55800.0
2008-04-21 10:30:00,100.68,100.83,100.46,100.72,37200.0,100.68,100.83,100.46,100.72,37200.0
2008-04-21 11:00:00,100.72,100.75,100.12,100.23,57100.0,100.72,100.75,100.12,100.23,57100.0
2008-04-21 11:30:00,100.19,100.93,100.19,100.89,32900.0,100.19,100.93,100.19,100.89,32900.0
2008-04-21 12:00:00,100.91,101.54,100.88,101.53,43200.0,100.91,101.54,100.88,101.53,43200.0
2008-04-21 12:30:00,101.52,102.66,101.45,102.62,45100.0,101.52,102.66,101.45,102.62,45100.0
2008-04-21 13:00:00,102.63,102.72,102.46,102.65,22700.0,102.63,102.72,102.46,102.65,22700.0
2008-04-21 13:30:00,102.62,102.69,101.41,101.42,33100.0,102.62,102.69,101.41,101.42,33100.0
2008-04-21 14:00:00,101.4,102.0,101.1,102.0,37300.0,101.4,102.0,101.1,102.0,37300.0
2008-04-21 14:30:00,101.94,102.15,101.82,101.96,27700.0,101.94,102.15,101.82,101.96,27700.0
2008-04-21 15:00:00,102.06,102.33,101.95,102.2,42500.0,102.06,102.33,101.95,102.2,42500.0
2008-04-21 15:30:00,102.2,102.32,101.66,101.79,84600.0,102.2,102.32,101.66,101.79,84600.0
2008-04-22 09:30:00,102.68,102.79,100.25,100.91,81100.0,102.68,102.79,100.25,100.91,81100.0
2008-04-22 10:00:00,100.99,101.1,100.65,100.78,63800.0,100.99,101.1,100.65,100.78,63800.0
2008-04-22 10:30:00,100.82,100.94,100.54,100.9,21100.0,100.82,100.94,100.54,100.9,21100.0
2008-04-22 11:00:00,100.9,100.93,100.72,100.78,19000.0,100.9,100.93,100.72,100.78,19000.0
2008-04-22 11:30:00,100.77,100.88,99.39,100.2,52300.0,100.77,100.88,99.39,100.2,52300.0
2008-04-22 12:00:00,100.18,100.19,99.5,99.5,18000.0,100.18,100.19,99.5,99.5,18000.0
2008-04-22 12:30:00,99.5,99.57,98.65,98.65,30500.0,99.5,99.57,98.65,98.65,30500.0
2008-04-22 13:00:00,98.66,99.36,98.4,99.36,15200.0,98.66,99.36,98.4,99.36,15200.0
2008-04-22 13:30:00,99.36,99.78,99.27,99.66,13800.0,99.36,99.78,99.27,99.66,13800.0
2008-04-22 14:00:00,99.69,99.9,99.59,99.78,28000.0,99.69,99.9,99.59,99.78,28000.0
2008-04-22 14:30:00,99.82,99.83,99.28,99.56,32300.0,99.82,99.83,99.28,99.56,32300.0
2008-04-22 15:00:00,99.56,100.0,99.36,99.68,108600.0,99.56,100.0,99.36,99.68,108600.0
2008-04-22 15:30:00,99.61,100.65,99.51,100.3,69600.0,99.61,100.65,99.51,100.3,69600.0
2008-04-23 09:30:00,103.67,103.89,101.85,102.42,177800.0,103.67,103.89,101.85,102.42,177800.0
2008-04-23 10:00:00,102.3,102.58,101.75,102.46,84100.0,102.3,102.58,101.75,102.46,84100.0
2008-04-23 10:30:00,102.47,102.59,102.1,102.3,74300.0,102.47,102.59,102.1,102.3,74300.0
2008-04-23 11:00:00,102.35,104.48,102.29,104.14,76000.0,102.35,104.48,102.29,104.14,76000.0
2008-04-23 11:30:00,104.1,104.42,103.85,104.29,56500.0,104.1,104.42,103.85,104.29,56500.0
2008-04-23 12:00:00,104.32,104.55,103.48,103.97,47100.0,104.32,104.55,103.48,103.97,47100.0
2008-04-23 12:30:00,103.97,104.32,103.67,103.81,23400.0,103.97,104.32,103.67,103.81,23400.0
2008-04-23 13:00:00,103.8,104.05,103.67,103.95,31400.0,103.8,104.05,103.67,103.95,31400.0
2008-04-23 13:30:00,104.03,104.87,103.97,104.7,46800.0,104.03,104.87,103.97,104.7,46800.0
2008-04-23 14:00:00,104.65,104.66,103.41,103.65,42800.0,104.65,104.66,103.41,103.65,42800.0
2008-04-23 14:30:00,103.65,104.73,103.64,104.63,55500.0,103.65,104.73,103.64,104.63,55500.0
2008-04-23 15:00:00,104.64,105.99,104.63,105.63,105000.0,104.64,105.99,104.63,105.63,105000.0
2008-04-23 15:30:00,105.65,105.84,104.71,105.23,85100.0,105.65,105.84,104.71,105.23,85100.0
2008-04-24 09:30:00,105.47,105.47,102.0,102.96,59700.0,105.47,105.47,102.0,102.96,59700.0
2008-04-24 10:00:00,102.81,102.81,102.08,102.3,46200.0,102.81,102.81,102.08,102.3,46200.0
2008-04-24 10:30:00,102.26,102.41,101.06,101.54,37700.0,102.26,102.41,101.06,101.54,37700.0
2008-04-24 11:00:00,101.69,102.99,101.56,102.32,23900.0,101.69,102.99,101.56,102.32,23900.0
2008-04-24 11:30:00,102.37,103.93,102.1,102.81,50300.0,102.37,103.93,102.1,102.81,50300.0
2008-04-24 12:00:00,102.94,103.23,102.54,102.54,40800.0,102.94,103.23,102.54,102.54,40800.0
2008-04-24 12:30:00,102.69,103.13,102.67,102.75,19800.0,102.69,103.13,102.67,102.75,19800.0
2008-04-24 13:00:00,102.79,102.95,102.52,102.56,14000.0,102.79,102.95,102.52,102.56,14000.0
2008-04-24 13:30:00,102.64,103.26,102.64,103.13,13400.0,102.64,103.26,102.64,103.13,13400.0
2008-04-24 14:00:00,103.12,103.84,103.07,103.84,31100.0,103.12,103.84,103.07,103.84,31100.0
2008-04-24 14:30:00,103.8,104.18,103.61,103.81,26700.0,103.8,104.18,103.61,103.81,26700.0
2008-04-24 15:00:00,103.8,103.8,103.01,103.44,39500.0,103.8,103.8,103.01,103.44,39500.0
2008-04-24 15:30:00,103.44,103.46,102.8,103.38,41000.0,103.44,103.46,102.8,103.38,41000.0
2008-04-25 09:30:00,102.15,104.94,102.14,103.12,28400.0,102.15,104.94,102.14,103.12,28400.0
2008-04-25 10:00:00,103.1,103.78,102.63,103.52,19300.0,103.1,103.78,102.63,103.52,19300.0
2008-04-25 10:30:00,103.56,104.42,102.61,102.67,32600.0,103.56,104.42,102.61,102.67,32600.0
2008-04-25 11:00:00,102.7,103.09,101.5,101.59,25000.0,102.7,103.09,101.5,101.59,25000.0
2008-04-25 11:30:00,101.59,102.33,101.01,102.17,38500.0,101.59,102.33,101.01,102.17,38500.0
2008-04-25 12:00:00,102.34,102.99,102.0,102.0,19300.0,102.34,102.99,102.0,102.0,19300.0
2008-04-25 12:30:00,102.0,102.03,101.66,102.0,10900.0,102.0,102.03,101.66,102.0,10900.0
2008-04-25 13:00:00,102.0,102.06,101.49,101.57,16700.0,102.0,102.06,101.49,101.57,16700.0
2008-04-25 13:30:00,101.48,102.0,101.31,101.95,13400.0,101.48,102.0,101.31,101.95,13400.0
2008-04-25 14:00:00,102.0,102.09,101.83,102.05,14100.0,102.0,102.09,101.83,102.05,14100.0
2008-04-25 14:30:00,102.1,102.66,101.94,102.19,32400.0,102.1,102.66,101.94,102.19,32400.0
2008-04-25 15:00:00,102.28,102.96,102.12,102.29,49000.0,102.28,102.96,102.12,102.29,49000.0
2008-04-25 15:30:00,102.26,102.84,102.24,102.8,44700.0,102.26,102.84,102.24,102.8,44700.0
2008-04-28 09:30:00,102.44,104.32,102.35,104.3,54400.0,102.44,104.32,102.35,104.3,54400.0
2008-04-28 10:00:00,104.28,105.81,104.0,104.94,85400.0,104.28,105.81,104.0,104.94,85400.0
2008-04-28 10:30:00,104.92,106.25,104.92,105.98,91100.0,104.92,106.25,104.92,105.98,91100.0
2008-04-28 11:00:00,105.98,105.98,104.31,105.17,104400.0,105.98,105.98,104.31,105.17,104400.0
2008-04-28 11:30:00,105.17,105.21,104.88,105.0,22300.0,105.17,105.21,104.88,105.0,22300.0
2008-04-28 12:00:00,105.0,105.24,104.58,105.0,93800.0,105.0,105.24,104.58,105.0,93800.0
2008-04-28 12:30:00,105.03,105.1,104.83,104.9,26600.0,105.03,105.1,104.83,104.9,26600.0
2008-04-28 13:00:00,104.89,105.14,104.8,105.03,78300.0,104.89,105.14,104.8,105.03,78300.0
2008-04-28 13:30:00,105.03,105.07,104.81,104.94,23500.0,105.03,105.07,104.81,104.94,23500.0
2008-04-28 14:00:00,104.79,104.93,104.69,104.69,27700.0,104.79,104.93,104.69,104.69,27700.0
2008-04-28 14:30:00,104.65,104.8,104.31,104.8,46800.0,104.65,104.8,104.31,104.8,46800.0
2008-04-28 15:00:00,104.69,104.91,103.79,103.79,34400.0,104.69,104.91,103.79,103.79,34400.0
2008-04-28 15:30:00,103.93,104.09,103.22,103.62,64500.0,103.93,104.09,103.22,103.62,64500.0
2008-04-29 09:30:00,103.05,103.38,102.06,102.25,29500.0,103.05,103.38,102.06,102.25,29500.0
2008-04-29 10:00:00,102.25,102.3,100.79,100.95,53700.0,102.25,102.3,100.79,100.95,53700.0
2008-04-29 10:30:00,100.95,101.11,100.14,101.1,65000.0,100.95,101.11,100.14,101.1,65000.0
2008-04-29 11:00:00,100.99,101.63,100.93,101.55,50100.0,100.99,101.63,100.93,101.55,50100.0
2008-04-29 11:30:00,101.47,101.57,100.35,100.42,21800.0,101.47,101.57,100.35,100.42,21800.0
2008-04-29 12:00:00,100.45,100.85,100.07,100.55,24900.0,100.45,100.85,100.07,100.55,24900.0
2008-04-29 12:30:00,100.57,100.63,98.71,98.95,51500.0,100.57,100.63,98.71,98.95,51500.0
2008-04-29 13:00:00,98.95,99.07,98.26,98.43,87100.0,98.95,99.07,98.26,98.43,87100.0
2008-04-29 13:30:00,98.46,98.78,98.27,98.27,53800.0,98.46,98.78,98.27,98.27,53800.0
2008-04-29 14:00:00,98.3,98.58,97.77,98.31,55000.0,98.3,98.58,97.77,98.31,55000.0
2008-04-29 14:30:00,98.42,99.0,98.24,98.64,72700.0,98.42,99.0,98.24,98.64,72700.0
2008-04-29 15:00:00,98.66,98.75,98.38,98.51,204900.0,98.66,98.75,98.38,98.51,204900.0
2008-04-29 15:30:00,98.49,99.39,98.32,99.39,98000.0,98.49,99.39,98.32,99.39,98000.0
2008-04-30 09:30:00,99.32,100.45,98.79,100.13,23500.0,99.32,100.45,98.79,100.13,23500.0
2008-04-30 10:00:00,99.88,100.62,99.75,100.2,18800.0,99.88,100.62,99.75,100.2,18800.0
2008-04-30 10:30:00,100.2,100.86,100.11,100.4,48800.0,100.2,100.86,100.11,100.4,48800.0
2008-04-30 11:00:00,100.43,100.44,99.55,100.0,32700.0,100.43,100.44,99.55,100.0,32700.0
2008-04-30 11:30:00,100.0,100.11,99.7,99.91,14400.0,100.0,100.11,99.7,99.91,14400.0
2008-04-30 12:00:00,99.91,99.91,98.92,98.94,35200.0,99.91,99.91,98.92,98.94,35200.0
2008-04-30 12:30:00,98.93,98.93,96.65,96.95,210500.0,98.93,98.93,96.65,96.95,210500.0
2008-04-30 13:00:00,97.01,97.15,96.65,96.81,109500.0,97.01,97.15,96.65,96.81,109500.0
2008-04-30 13:30:00,96.8,96.9,95.2,95.24,138500.0,96.8,96.9,95.2,95.24,138500.0
2008-04-30 14:00:00,95.24,95.7,93.2,93.69,200200.0,95.24,95.7,93.2,93.69,200200.0
2008-04-30 14:30:00,93.67,94.16,92.62,92.85,213200.0,93.67,94.16,92.62,92.85,213200.0
2008-04-30 15:00:00,92.75,93.17,91.63,92.9,189700.0,92.75,93.17,91.63,92.9,189700.0
2008-04-30 15:30:00,92.81,93.42,92.48,93.0,145500.0,92.81,93.42,92.48,93.0,145500.0
2008-05-01 09:30:00,99.2,100.0,96.11,97.35,375600.0,99.2,100.0,96.11,97.35,375600.0
2008-05-01 10:00:00,97.25,97.85,97.0,97.79,175300.0,97.25,97.85,97.0,97.79,175300.0
2008-05-01 10:30:00,97.76,97.76,97.26,97.31,73100.0,97.76,97.76,97.26,97.31,73100.0
2008-05-01 11:00:00,97.29,97.57,97.0,97.47,68900.0,97.29,97.57,97.0,97.47,68900.0
2008-05-01 11:30:00,97.47,97.72,97.36,97.55,53000.0,97.47,97.72,97.36,97.55,53000.0
2008-05-01 12:00:00,97.65,97.72,97.53,97.68,36300.0,97.65,97.72,97.53,97.68,36300.0
2008-05-01 12:30:00,97.66,97.86,97.58,97.7,44500.0,97.66,97.86,97.58,97.7,44500.0
2008-05-01 13:00:00,97.69,97.74,97.5,97.61,48300.0,97.69,97.74,97.5,97.61,48300.0
2008-05-01 13:30:00,97.61,97.64,97.47,97.53,43100.0,97.61,97.64,97.47,97.53,43100.0
2008-05-01 14:00:00,97.5,97.75,97.0,97.66,65300.0,97.5,97.75,97.0,97.66,65300.0
2008-05-01 14:30:00,97.67,97.87,97.4,97.45,51900.0,97.67,97.87,97.4,97.45,51900.0
2008-05-01 15:00:00,97.4,97.57,97.23,97.4,70800.0,97.4,97.57,97.23,97.4,70800.0
2008-05-01 15:30:00,97.41,97.46,96.57,96.89,153000.0,97.41,97.46,96.57,96.89,153000.0
2008-05-02 09:30:00,99.24,99.24,97.22,97.6,76100.0,99.24,99.24,97.22,97.6,76100.0
2008-05-02 10:00:00,97.58,97.9,97.45,97.89,74800.0,97.58,97.9,97.45,97.89,74800.0
2008-05-02 10:30:00,97.9,98.68,97.9,98.0,79200.0,97.9,98.68,97.9,98.0,79200.0
2008-05-02 11:00:00,98.07,98.23,97.94,98.09,39300.0,98.07,98.23,97.94,98.09,39300.0
2008-05-02 11:30:00,98.08,98.21,97.88,98.12,22600.0,98.08,98.21,97.88,98.12,22600.0
2008-05-02 12:00:00,98.04,98.28,97.79,98.01,41200.0,98.04,98.28,97.79,98.01,41200.0
2008-05-02 12:30:00,98.0,98.09,97.77,98.06,30900.0,98.0,98.09,97.77,98.06,30900.0
2008-05-02 13:00:00,98.01,98.03,97.66,97.82,28600.0,98.01,98.03,97.66,97.82,28600.0
2008-05-02 13:30:00,97.78,98.1,97.6,98.0,38900.0,97.78,98.1,97.6,98.0,38900.0
2008-05-02 14:00:00,97.95,98.01,97.51,98.0,31700.0,97.95,98.01,97.51,98.0,31700.0
2008-05-02 14:30:00,97.99,98.22,97.66,97.92,41500.0,97.99,98.22,97.66,97.92,41500.0
2008-05-02 15:00:00,97.92,98.03,97.5,97.58,47900.0,97.92,98.03,97.5,97.58,47900.0
2008-05-02 15:30:00,97.62,97.77,97.43,97.63,69800.0,97.62,97.77,97.43,97.63,69800.0
2008-05-05 09:30:00,97.75,99.51,97.55,98.31,65800.0,97.75,99.51,97.55,98.31,65800.0
2008-05-05 10:00:00,98.4,99.8,98.1,98.55,40900.0,98.4,99.8,98.1,98.55,40900.0
2008-05-05 10:30:00,98.65,98.72,97.64,97.7,15400.0,98.65,98.72,97.64,97.7,15400.0
2008-05-05 11:00:00,97.7,97.78,96.05,96.56,49600.0,97.7,97.78,96.05,96.56,49600.0
2008-05-05 11:30:00,96.35,96.75,95.42,95.46,67100.0,96.35,96.75,95.42,95.46,67100.0
2008-05-05 12:00:00,95.53,95.6,94.96,95.07,28200.0,95.53,95.6,94.96,95.07,28200.0
2008-05-05 12:30:00,95.05,95.43,94.76,95.26,13500.0,95.05,95.43,94.76,95.26,13500.0
2008-05-05 13:00:00,95.3,95.75,95.22,95.66,32700.0,95.3,95.75,95.22,95.66,32700.0
2008-05-05 13:30:00,95.74,95.74,95.21,95.34,15300.0,95.74,95.74,95.21,95.34,15300.0
2008-05-05 14:00:00,95.35,95.76,95.26,95.67,24700.0,95.35,95.76,95.26,95.67,24700.0
2008-05-05 14:30:00,95.67,95.81,95.5,95.66,7900.0,95.67,95.81,95.5,95.66,7900.0
2008-05-05 15:00:00,95.7,95.74,95.43,95.67,33300.0,95.7,95.74,95.43,95.67,33300.0
2008-05-05 15:30:00,95.74,96.0,95.59,95.76,43000.0,95.74,96.0,95.59,95.76,43000.0
2008-05-06 09:30:00,95.32,95.69,93.26,94.0,36700.0,95.32,95.69,93.26,94.0,36700.0
2008-05-06 10:00:00,93.81,94.0,93.05,93.82,52800.0,93.81,94.0,93.05,93.82,52800.0
2008-05-06 10:30:00,93.75,94.49,93.5,94.13,27800.0,93.75,94.49,93.5,94.13,27800.0
2008-05-06 11:00:00,94.14,94.44,94.11,94.13,33600.0,94.14,94.44,94.11,94.13,33600.0
2008-05-06 11:30:00,94.13,94.32,94.08,94.25,17700.0,94.13,94.32,94.08,94.25,17700.0
2008-05-06 12:00:00,94.37,94.62,94.37,94.46,16400.0,94.37,94.62,94.37,94.46,16400.0
2008-05-06 12:30:00,94.48,94.66,94.22,94.6,20600.0,94.48,94.66,94.22,94.6,20600.0
2008-05-06 13:00:00,94.64,94.77,94.53,94.53,21000.0,94.64,94.77,94.53,94.53,21000.0
2008-05-06 13:30:00,94.53,94.6,94.35,94.43,17000.0,94.53,94.6,94.35,94.43,17000.0
2008-05-06 14:00:00,94.46,94.52,94.1,94.26,41100.0,94.46,94.52,94.1,94.26,41100.0
2008-05-06 14:30:00,94.26,94.81,94.19,94.76,23800.0,94.26,94.81,94.19,94.76,23800.0
2008-05-06 15:00:00,94.8,94.95,94.32,94.32,32900.0,94.8,94.95,94.32,94.32,32900.0
2008-05-06 15:30:00,94.42,94.82,94.23,94.26,48500.0,94.42,94.82,94.23,94.26,48500.0
2008-05-07 09:30:00,92.28,92.74,92.0,92.6,347100.0,92.28,92.74,92.0,92.6,347100.0
2008-05-07 10:00:00,92.53,92.72,91.32,91.48,74900.0,92.53,92.72,91.32,91.48,74900.0
2008-05-07 10:30:00,91.41,91.7,90.66,91.0,91800.0,91.41,91.7,90.66,91.0,91800.0
2008-05-07 11:00:00,91.13,92.19,91.13,91.91,80900.0,91.13,92.19,91.13,91.91,80900.0
2008-05-07 11:30:00,91.87,92.75,91.8,92.75,68300.0,91.87,92.75,91.8,92.75,68300.0
2008-05-07 12:00:00,92.7,94.5,92.66,93.68,129800.0,92.7,94.5,92.66,93.68,129800.0
2008-05-07 12:30:00,93.59,94.0,93.09,93.7,46700.0,93.59,94.0,93.09,93.7,46700.0
2008-05-07 13:00:00,93.75,93.79,92.65,92.84,41700.0,93.75,93.79,92.65,92.84,41700.0
2008-05-07 13:30:00,92.82,93.13,92.61,92.76,29500.0,92.82,93.13,92.61,92.76,29500.0
2008-05-07 14:00:00,92.76,93.47,92.0,93.15,53900.0,92.76,93.47,92.0,93.15,53900.0
2008-05-07 14:30:00,93.14,93.15,92.51,92.6,54000.0,93.14,93.15,92.51,92.6,54000.0
2008-05-07 15:00:00,92.53,92.97,92.14,92.23,93500.0,92.53,92.97,92.14,92.23,93500.0
2008-05-07 15:30:00,92.2,92.5,92.02,92.25,139300.0,92.2,92.5,92.02,92.25,139300.0
2008-05-08 09:30:00,92.77,93.88,92.5,93.15,105600.0,92.77,93.88,92.5,93.15,105600.0
2008-05-08 10:00:00,93.15,93.15,91.78,92.47,67300.0,93.15,93.15,91.78,92.47,67300.0
2008-05-08 10:30:00,92.48,93.2,92.31,93.15,35600.0,92.48,93.2,92.31,93.15,35600.0
2008-05-08 11:00:00,93.11,93.35,93.01,93.28,41000.0,93.11,93.35,93.01,93.28,41000.0
2008-05-08 11:30:00,93.29,93.32,93.09,93.21,55200.0,93.29,93.32,93.09,93.21,55200.0
2008-05-08 12:00:00,93.21,93.29,93.01,93.16,17700.0,93.21,93.29,93.01,93.16,17700.0
2008-05-08 12:30:00,93.17,93.26,93.0,93.19,15000.0,93.17,93.26,93.0,93.19,15000.0
2008-05-08 13:00:00,93.26,94.01,93.11,93.94,46000.0,93.26,94.01,93.11,93.94,46000.0
2008-05-08 13:30:00,93.9,93.97,93.26,93.33,34000.0,93.9,93.97,93.26,93.33,34000.0
2008-05-08 14:00:00,93.31,93.31,93.03,93.16,20900.0,93.31,93.31,93.03,93.16,20900.0
2008-05-08 14:30:00,93.12,93.26,92.33,92.57,35600.0,93.12,93.26,92.33,92.57,35600.0
2008-05-08 15:00:00,92.54,92.91,92.5,92.74,24600.0,92.54,92.91,92.5,92.74,24600.0
2008-05-08 15:30:00,92.82,93.37,92.7,93.23,59800.0,92.82,93.37,92.7,93.23,59800.0
2008-05-09 09:30:00,93.66,93.66,91.72,92.29,45000.0,93.66,93.66,91.72,92.29,45000.0
2008-05-09 10:00:00,92.2,92.87,91.8,91.98,39800.0,92.2,92.87,91.8,91.98,39800.0
2008-05-09 10:30:00,92.12,92.5,92.02,92.48,38100.0,92.12,92.5,92.02,92.48,38100.0
2008-05-09 11:00:00,92.5,92.7,92.4,92.63,41200.0,92.5,92.7,92.4,92.63,41200.0
2008-05-09 11:30:00,92.63,92.7,92.36,92.49,21900.0,92.63,92.7,92.36,92.49,21900.0
2008-05-09 12:00:00,92.47,92.52,92.29,92.47,19600.0,92.47,92.52,92.29,92.47,19600.0
2008-05-09 12:30:00,92.45,92.52,92.3,92.52,14800.0,92.45,92.52,92.3,92.52,14800.0
2008-05-09 13:00:00,92.55,92.63,92.39,92.39,29500.0,92.55,92.63,92.39,92.39,29500.0
2008-05-09 13:30:00,92.39,92.46,92.31,92.39,28500.0,92.39,92.46,92.31,92.39,28500.0
2008-05-09 14:00:00,92.42,92.81,92.37,92.5,38500.0,92.42,92.81,92.37,92.5,38500.0
2008-05-09 14:30:00,92.49,92.6,91.94,92.0,33500.0,92.49,92.6,91.94,92.0,33500.0
2008-05-09 15:00:00,92.0,92.26,91.92,92.1,120500.0,92.0,92.26,91.92,92.1,120500.0
2008-05-09 15:30:00,92.1,92.38,91.92,92.18,53900.0,92.1,92.38,91.92,92.18,53900.0
2008-05-12 09:30:00,92.79,92.79,91.35,91.4,35000.0,92.79,92.79,91.35,91.4,35000.0
2008-05-12 10:00:00,91.33,92.12,91.19,92.01,37000.0,91.33,92.12,91.19,92.01,37000.0
2008-05-12 10:30:00,92.04,92.05,91.6,91.75,24700.0,92.04,92.05,91.6,91.75,24700.0
2008-05-12 11:00:00,91.74,91.85,91.32,91.47,22700.0,91.74,91.85,91.32,91.47,22700.0
2008-05-12 11:30:00,91.55,92.0,91.19,91.93,19100.0,91.55,92.0,91.19,91.93,19100.0
2008-05-12 12:00:00,91.94,92.41,91.94,92.41,23600.0,91.94,92.41,91.94,92.41,23600.0
2008-05-12 12:30:00,92.44,92.5,92.42,92.49,47200.0,92.44,92.5,92.42,92.49,47200.0
2008-05-12 13:00:00,92.5,92.57,92.32,92.32,10500.0,92.5,92.57,92.32,92.32,10500.0
2008-05-12 13:30:00,92.3,92.3,91.68,91.99,18700.0,92.3,92.3,91.68,91.99,18700.0
2008-05-12 14:00:00,91.99,92.2,91.84,92.2,20500.0,91.99,92.2,91.84,92.2,20500.0
2008-05-12 14:30:00,92.18,92.23,91.93,91.94,48900.0,92.18,92.23,91.93,91.94,48900.0
2008-05-12 15:00:00,91.92,92.39,91.62,92.18,67500.0,91.92,92.39,91.62,92.18,67500.0
2008-05-12 15:30:00,92.19,92.27,91.9,91.99,28100.0,92.19,92.27,91.9,91.99,28100.0
2008-05-13 09:30:00,92.25,93.06,90.51,90.51,40500.0,92.25,93.06,90.51,90.51,40500.0
2008-05-13 10:00:00,90.5,91.76,90.5,91.25,71100.0,90.5,91.76,90.5,91.25,71100.0
2008-05-13 10:30:00,91.25,91.54,90.98,91.08,26300.0,91.25,91.54,90.98,91.08,26300.0
2008-05-13 11:00:00,91.02,91.83,90.9,91.61,29200.0,91.02,91.83,90.9,91.61,29200.0
2008-05-13 11:30:00,91.54,92.07,91.5,91.89,50600.0,91.54,92.07,91.5,91.89,50600.0
2008-05-13 12:00:00,91.85,92.06,91.85,92.02,29900.0,91.85,92.06,91.85,92.02,29900.0
2008-05-13 12:30:00,92.0,92.0,91.85,91.88,18100.0,92.0,92.0,91.85,91.88,18100.0
2008-05-13 13:00:00,91.86,91.91,91.57,91.88,29100.0,91.86,91.91,91.57,91.88,29100.0
2008-05-13 13:30:00,91.85,92.03,91.68,91.87,25100.0,91.85,92.03,91.68,91.87,25100.0
2008-05-13 14:00:00,91.88,91.94,91.67,91.71,29100.0,91.88,91.94,91.67,91.71,29100.0
2008-05-13 14:30:00,91.72,91.88,91.72,91.84,67400.0,91.72,91.88,91.72,91.84,67400.0
2008-05-13 15:00:00,91.85,92.15,91.83,92.0,41900.0,91.85,92.15,91.83,92.0,41900.0
2008-05-13 15:30:00,92.0,92.11,91.84,92.1,38600.0,92.0,92.11,91.84,92.1,38600.0
2008-05-14 09:30:00,92.28,92.6,91.73,92.02,62100.0,92.28,92.6,91.73,92.02,62100.0
2008-05-14 10:00:00,91.97,92.02,90.55,91.22,49200.0,91.97,92.02,90.55,91.22,49200.0
2008-05-14 10:30:00,91.38,91.83,91.23,91.23,45400.0,91.38,91.83,91.23,91.23,45400.0
2008-05-14 11:00:00,91.25,92.24,91.25,92.24,41600.0,91.25,92.24,91.25,92.24,41600.0
2008-05-14 11:30:00,92.26,92.47,92.09,92.18,25100.0,92.26,92.47,92.09,92.18,25100.0
2008-05-14 12:00:00,92.2,92.39,92.05,92.05,23800.0,92.2,92.39,92.05,92.05,23800.0
2008-05-14 12:30:00,92.18,92.19,91.87,92.05,24200.0,92.18,92.19,91.87,92.05,24200.0
2008-05-14 13:00:00,92.07,92.08,91.58,91.65,13800.0,92.07,92.08,91.58,91.65,13800.0
2008-05-14 13:30:00,91.65,92.16,91.61,92.03,15300.0,91.65,92.16,91.61,92.03,15300.0
2008-05-14 14:00:00,92.01,92.01,91.59,91.67,19400.0,92.01,92.01,91.59,91.67,19400.0
2008-05-14 14:30:00,91.67,91.68,91.07,91.25,48400.0,91.67,91.68,91.07,91.25,48400.0
2008-05-14 15:00:00,91.22,91.24,90.84,91.0,74900.0,91.22,91.24,90.84,91.0,74900.0
2008-05-14 15:30:00,91.0,91.0,89.89,90.0,160500.0,91.0,91.0,89.89,90.0,160500.0
2008-05-15 09:30:00,90.11,90.32,88.77,89.4,128900.0,90.11,90.32,88.77,89.4,128900.0
2008-05-15 10:00:00,89.5,90.23,89.27,90.2,105900.0,89.5,90.23,89.27,90.2,105900.0
2008-05-15 10:30:00,90.2,91.1,90.1,91.09,77700.0,90.2,91.1,90.1,91.09,77700.0
2008-05-15 11:00:00,91.09,91.75,90.91,91.22,52300.0,91.09,91.75,90.91,91.22,52300.0
2008-05-15 11:30:00,91.18,91.55,91.0,91.44,18200.0,91.18,91.55,91.0,91.44,18200.0
2008-05-15 12:00:00,91.41,91.54,91.23,91.44,29700.0,91.41,91.54,91.23,91.44,29700.0
2008-05-15 12:30:00,91.36,91.87,91.35,91.63,40600.0,91.36,91.87,91.35,91.63,40600.0
2008-05-15 13:00:00,91.72,91.95,91.7,91.88,40800.0,91.72,91.95,91.7,91.88,40800.0
2008-05-15 13:30:00,91.88,92.2,91.67,91.98,74800.0,91.88,92.2,91.67,91.98,74800.0
2008-05-15 14:00:00,91.86,92.37,91.86,92.25,49900.0,91.86,92.37,91.86,92.25,49900.0
2008-05-15 14:30:00,92.22,92.31,91.95,92.11,23200.0,92.22,92.31,91.95,92.11,23200.0
2008-05-15 15:00:00,92.09,92.29,91.99,92.2,41000.0,92.09,92.29,91.99,92.2,41000.0
2008-05-15 15:30:00,92.15,93.06,92.1,92.62,167600.0,92.15,93.06,92.1,92.62,167600.0
2008-05-16 09:30:00,93.24,94.18,92.73,93.53,129800.0,93.24,94.18,92.73,93.53,129800.0
2008-05-16 10:00:00,93.51,93.51,92.37,92.72,66000.0,93.51,93.51,92.37,92.72,66000.0
2008-05-16 10:30:00,92.8,92.87,91.18,91.18,40900.0,92.8,92.87,91.18,91.18,40900.0
2008-05-16 11:00:00,91.18,91.46,90.64,91.39,41400.0,91.18,91.46,90.64,91.39,41400.0
2008-05-16 11:30:00,91.39,92.21,91.39,92.11,17100.0,91.39,92.21,91.39,92.11,17100.0
2008-05-16 12:00:00,92.05,92.7,91.89,92.65,25400.0,92.05,92.7,91.89,92.65,25400.0
2008-05-16 12:30:00,92.69,93.08,92.5,92.55,27400.0,92.69,93.08,92.5,92.55,27400.0
2008-05-16 13:00:00,92.54,93.18,92.28,93.0,28800.0,92.54,93.18,92.28,93.0,28800.0
2008-05-16 13:30:00,93.0,93.04,92.6,93.02,29600.0,93.0,93.04,92.6,93.02,29600.0
2008-05-16 14:00:00,93.02,93.02,92.73,92.92,20000.0,93.02,93.02,92.73,92.92,20000.0
2008-05-16 14:30:00,92.95,93.74,92.94,93.72,39700.0,92.95,93.74,92.94,93.72,39700.0
2008-05-16 15:00:00,93.72,94.14,93.62,94.03,40700.0,93.72,94.14,93.62,94.03,40700.0
2008-05-16 15:30:00,94.0,94.65,93.84,94.3,113700.0,94.0,94.65,93.84,94.3,113700.0
2008-05-19 09:30:00,94.39,94.39,93.61,94.18,23600.0,94.39,94.39,93.61,94.18,23600.0
2008-05-19 10:00:00,94.16,94.55,93.74,94.07,29000.0,94.16,94.55,93.74,94.07,29000.0
2008-05-19 10:30:00,94.08,94.4,93.87,94.18,18600.0,94.08,94.4,93.87,94.18,18600.0
2008-05-19 11:00:00,94.1,94.97,94.0,94.86,32300.0,94.1,94.97,94.0,94.86,32300.0
2008-05-19 11:30:00,94.9,95.1,94.38,94.4,32000.0,94.9,95.1,94.38,94.4,32000.0
2008-05-19 12:00:00,94.4,94.5,94.07,94.11,22300.0,94.4,94.5,94.07,94.11,22300.0
2008-05-19 12:30:00,94.08,94.48,93.93,94.45,24800.0,94.08,94.48,93.93,94.45,24800.0
2008-05-19 13:00:00,94.45,94.85,94.34,94.73,22700.0,94.45,94.85,94.34,94.73,22700.0
2008-05-19 13:30:00,94.74,94.74,93.8,93.87,40300.0,94.74,94.74,93.8,93.87,40300.0
2008-05-19 14:00:00,93.85,93.85,92.13,92.29,73700.0,93.85,93.85,92.13,92.29,73700.0
2008-05-19 14:30:00,92.27,92.65,92.27,92.5,65300.0,92.27,92.65,92.27,92.5,65300.0
2008-05-19 15:00:00,92.5,92.68,92.26,92.35,86200.0,92.5,92.68,92.26,92.35,86200.0
2008-05-19 15:30:00,92.33,92.93,91.87,92.93,156300.0,92.33,92.93,91.87,92.93,156300.0
2008-05-20 09:30:00,92.08,93.29,92.03,92.21,43700.0,92.08,93.29,92.03,92.21,43700.0
2008-05-20 10:00:00,92.3,92.4,91.69,92.23,21700.0,92.3,92.4,91.69,92.23,21700.0
2008-05-20 10:30:00,92.25,92.25,91.48,91.86,38100.0,92.25,92.25,91.48,91.86,38100.0
2008-05-20 11:00:00,91.99,92.17,91.94,91.99,19900.0,91.99,92.17,91.94,91.99,19900.0
2008-05-20 11:30:00,92.1,92.1,90.87,91.25,22400.0,92.1,92.1,90.87,91.25,22400.0
2008-05-20 12:00:00,91.34,92.24,91.19,92.24,12700.0,91.34,92.24,91.19,92.24,12700.0
2008-05-20 12:30:00,92.25,92.6,92.14,92.35,23300.0,92.25,92.6,92.14,92.35,23300.0
2008-05-20 13:00:00,92.44,92.76,92.21,92.43,8700.0,92.44,92.76,92.21,92.43,8700.0
2008-05-20 13:30:00,92.31,92.35,91.48,91.49,10500.0,92.31,92.35,91.48,91.49,10500.0
2008-05-20 14:00:00,91.52,91.62,91.04,91.46,29800.0,91.52,91.62,91.04,91.46,29800.0
2008-05-20 14:30:00,91.32,91.99,91.31,91.5,18800.0,91.32,91.99,91.31,91.5,18800.0
2008-05-20 15:00:00,91.59,92.13,91.5,91.84,14000.0,91.59,92.13,91.5,91.84,14000.0
2008-05-20 15:30:00,91.82,92.2,91.26,92.2,37400.0,91.82,92.2,91.26,92.2,37400.0
2008-05-21 09:30:00,92.94,92.94,91.97,92.01,26800.0,92.94,92.94,91.97,92.01,26800.0
2008-05-21 10:00:00,91.95,92.29,91.92,92.05,14600.0,91.95,92.29,91.92,92.05,14600.0
2008-05-21 10:30:00,91.99,92.28,91.66,91.68,17500.0,91.99,92.28,91.66,91.68,17500.0
2008-05-21 11:00:00,91.69,92.0,91.44,92.0,27200.0,91.69,92.0,91.44,92.0,27200.0
2008-05-21 11:30:00,91.96,92.29,91.95,91.99,15300.0,91.96,92.29,91.95,91.99,15300.0
2008-05-21 12:00:00,92.0,92.29,91.94,92.28,12400.0,92.0,92.29,91.94,92.28,12400.0
2008-05-21 12:30:00,92.22,93.0,92.15,92.93,15900.0,92.22,93.0,92.15,92.93,15900.0
2008-05-21 13:00:00,92.98,92.98,91.76,91.78,19300.0,92.98,92.98,91.76,91.78,19300.0
2008-05-21 13:30:00,91.67,92.18,91.67,92.06,21200.0,91.67,92.18,91.67,92.06,21200.0
2008-05-21 14:00:00,92.03,92.04,90.82,91.2,45900.0,92.03,92.04,90.82,91.2,45900.0
2008-05-21 14:30:00,91.16,91.43,90.82,91.41,53300.0,91.16,91.43,90.82,91.41,53300.0
2008-05-21 15:00:00,91.43,91.76,91.1,91.54,43800.0,91.43,91.76,91.1,91.54,43800.0
2008-05-21 15:30:00,91.5,91.88,91.09,91.75,86900.0,91.5,91.88,91.09,91.75,86900.0
2008-05-22 09:30:00,91.81,93.13,91.09,91.64,37400.0,91.81,93.13,91.09,91.64,37400.0
2008-05-22 10:00:00,91.65,92.19,91.4,92.19,36900.0,91.65,92.19,91.4,92.19,36900.0
2008-05-22 10:30:00,92.2,92.73,92.11,92.39,23200.0,92.2,92.73,92.11,92.39,23200.0
2008-05-22 11:00:00,92.43,92.47,91.23,91.33,42500.0,92.43,92.47,91.23,91.33,42500.0
2008-05-22 11:30:00,91.41,91.5,91.13,91.5,23100.0,91.41,91.5,91.13,91.5,23100.0
2008-05-22 12:00:00,91.51,91.83,91.37,91.72,19900.0,91.51,91.83,91.37,91.72,19900.0
2008-05-22 12:30:00,91.7,92.25,91.66,92.21,15000.0,91.7,92.25,91.66,92.21,15000.0
2008-05-22 13:00:00,92.23,92.23,91.85,91.98,13500.0,92.23,92.23,91.85,91.98,13500.0
2008-05-22 13:30:00,91.94,92.51,91.9,92.25,19200.0,91.94,92.51,91.9,92.25,19200.0
2008-05-22 14:00:00,92.2,92.31,91.72,91.91,24700.0,92.2,92.31,91.72,91.91,24700.0
2008-05-22 14:30:00,91.91,92.39,91.82,92.33,29400.0,91.91,92.39,91.82,92.33,29400.0
2008-05-22 15:00:00,92.32,92.39,91.99,91.99,21900.0,92.32,92.39,91.99,91.99,21900.0
2008-05-22 15:30:00,91.94,92.39,91.75,92.05,56100.0,91.94,92.39,91.75,92.05,56100.0
2008-05-23 09:30:00,93.2,93.29,91.33,91.74,23500.0,93.2,93.29,91.33,91.74,23500.0
2008-05-23 10:00:00,91.82,92.39,91.69,91.93,18800.0,91.82,92.39,91.69,91.93,18800.0
2008-05-23 10:30:00,91.92,92.38,91.0,92.16,65300.0,91.92,92.38,91.0,92.16,65300.0
2008-05-23 11:00:00,92.18,93.23,92.05,92.99,65800.0,92.18,93.23,92.05,92.99,65800.0
2008-05-23 11:30:00,92.93,93.06,92.29,92.73,80300.0,92.93,93.06,92.29,92.73,80300.0
2008-05-23 12:00:00,92.66,93.05,92.65,92.84,20500.0,92.66,93.05,92.65,92.84,20500.0
2008-05-23 12:30:00,92.73,92.91,92.09,92.09,19700.0,92.73,92.91,92.09,92.09,19700.0
2008-05-23 13:00:00,92.03,92.14,91.9,91.92,10900.0,92.03,92.14,91.9,91.92,10900.0
2008-05-23 13:30:00,91.97,92.53,91.67,91.72,21400.0,91.97,92.53,91.67,91.72,21400.0
2008-05-23 14:00:00,91.67,92.26,91.59,92.25,16500.0,91.67,92.26,91.59,92.25,16500.0
2008-05-23 14:30:00,92.2,92.46,91.88,92.3,14500.0,92.2,92.46,91.88,92.3,14500.0
2008-05-23 15:00:00,92.33,92.63,92.17,92.46,17500.0,92.33,92.63,92.17,92.46,17500.0
2008-05-23 15:30:00,92.48,92.72,91.99,92.04,36100.0,92.48,92.72,91.99,92.04,36100.0
2008-05-27 09:30:00,92.5,93.43,91.74,93.15,25100.0,92.5,93.43,91.74,93.15,25100.0
2008-05-27 10:00:00,92.91,93.43,92.64,92.83,31100.0,92.91,93.43,92.64,92.83,31100.0
2008-05-27 10:30:00,92.83,92.83,92.16,92.28,16400.0,92.83,92.83,92.16,92.28,16400.0
2008-05-27 11:00:00,92.29,92.3,91.85,92.01,27500.0,92.29,92.3,91.85,92.01,27500.0
2008-05-27 11:30:00,92.07,92.3,92.0,92.14,8500.0,92.07,92.3,92.0,92.14,8500.0
2008-05-27 12:00:00,92.05,92.25,91.89,92.25,21000.0,92.05,92.25,91.89,92.25,21000.0
2008-05-27 12:30:00,92.25,92.55,92.23,92.5,23500.0,92.25,92.55,92.23,92.5,23500.0
2008-05-27 13:00:00,92.49,92.63,92.42,92.63,16300.0,92.49,92.63,92.42,92.63,16300.0
2008-05-27 13:30:00,92.63,93.03,92.5,92.9,34200.0,92.63,93.03,92.5,92.9,34200.0
2008-05-27 14:00:00,92.9,93.1,92.74,93.08,34100.0,92.9,93.1,92.74,93.08,34100.0
2008-05-27 14:30:00,93.1,93.35,93.02,93.35,25300.0,93.1,93.35,93.02,93.35,25300.0
2008-05-27 15:00:00,93.26,93.61,93.13,93.56,29100.0,93.26,93.61,93.13,93.56,29100.0
2008-05-27 15:30:00,93.56,94.0,93.5,93.86,42600.0,93.56,94.0,93.5,93.86,42600.0
2008-05-28 09:30:00,94.93,94.93,93.94,94.14,37500.0,94.93,94.93,93.94,94.14,37500.0
2008-05-28 10:00:00,93.95,94.37,93.59,94.19,27200.0,93.95,94.37,93.59,94.19,27200.0
2008-05-28 10:30:00,94.14,94.49,93.87,94.25,12900.0,94.14,94.49,93.87,94.25,12900.0
2008-05-28 11:00:00,94.2,94.2,93.85,94.14,12900.0,94.2,94.2,93.85,94.14,12900.0
2008-05-28 11:30:00,94.12,94.2,93.97,94.08,24600.0,94.12,94.2,93.97,94.08,24600.0
2008-05-28 12:00:00,94.03,94.18,93.82,93.93,14100.0,94.03,94.18,93.82,93.93,14100.0
2008-05-28 12:30:00,94.0,94.04,93.85,94.04,9800.0,94.0,94.04,93.85,94.04,9800.0
2008-05-28 13:00:00,94.0,94.5,93.93,94.42,13700.0,94.0,94.5,93.93,94.42,13700.0
2008-05-28 13:30:00,94.5,94.61,93.94,94.0,20000.0,94.5,94.61,93.94,94.0,20000.0
2008-05-28 14:00:00,94.01,94.13,93.82,93.83,22000.0,94.01,94.13,93.82,93.83,22000.0
2008-05-28 14:30:00,93.92,94.27,93.92,94.18,24400.0,93.92,94.27,93.92,94.18,24400.0
2008-05-28 15:00:00,94.21,94.48,94.04,94.43,16400.0,94.21,94.48,94.04,94.43,16400.0
2008-05-28 15:30:00,94.44,95.02,94.3,95.0,42000.0,94.44,95.02,94.3,95.0,42000.0
2008-05-29 09:30:00,94.51,96.1,94.42,94.46,140700.0,94.51,96.1,94.42,94.46,140700.0
2008-05-29 10:00:00,94.64,95.38,94.64,95.0,49700.0,94.64,95.38,94.64,95.0,49700.0
2008-05-29 10:30:00,94.82,95.0,93.94,94.88,41700.0,94.82,95.0,93.94,94.88,41700.0
2008-05-29 11:00:00,94.92,95.55,94.65,95.54,37200.0,94.92,95.55,94.65,95.54,37200.0
2008-05-29 11:30:00,95.51,97.27,95.48,97.13,43800.0,95.51,97.27,95.48,97.13,43800.0
2008-05-29 12:00:00,97.07,97.23,96.34,96.44,30500.0,97.07,97.23,96.34,96.44,30500.0
2008-05-29 12:30:00,96.44,97.75,96.33,97.19,26300.0,96.44,97.75,96.33,97.19,26300.0
2008-05-29 13:00:00,97.19,97.2,96.61,96.66,26300.0,97.19,97.2,96.61,96.66,26300.0
2008-05-29 13:30:00,96.64,96.87,96.46,96.69,25800.0,96.64,96.87,96.46,96.69,25800.0
2008-05-29 14:00:00,96.63,97.33,96.59,97.11,23000.0,96.63,97.33,96.59,97.11,23000.0
2008-05-29 14:30:00,97.06,97.06,96.12,96.21,24700.0,97.06,97.06,96.12,96.21,24700.0
2008-05-29 15:00:00,96.13,96.4,95.7,95.73,20700.0,96.13,96.4,95.7,95.73,20700.0
2008-05-29 15:30:00,95.73,96.49,95.73,96.29,50000.0,95.73,96.49,95.73,96.29,50000.0
2008-05-30 09:30:00,97.16,97.36,95.5,95.66,19900.0,97.16,97.36,95.5,95.66,19900.0
2008-05-30 10:00:00,95.67,96.1,95.24,95.91,11400.0,95.67,96.1,95.24,95.91,11400.0
2008-05-30 10:30:00,95.92,96.2,95.72,95.89,13900.0,95.92,96.2,95.72,95.89,13900.0
2008-05-30 11:00:00,95.79,95.8,95.18,95.35,7900.0,95.79,95.8,95.18,95.35,7900.0
2008-05-30 11:30:00,95.46,95.58,95.33,95.46,13600.0,95.46,95.58,95.33,95.46,13600.0
2008-05-30 12:00:00,95.52,96.1,95.34,96.0,53900.0,95.52,96.1,95.34,96.0,53900.0
2008-05-30 12:30:00,96.0,96.05,95.79,96.0,35300.0,96.0,96.05,95.79,96.0,35300.0
2008-05-30 13:00:00,95.99,96.5,95.72,96.39,29100.0,95.99,96.5,95.72,96.39,29100.0
2008-05-30 13:30:00,96.35,96.72,96.18,96.66,8400.0,96.35,96.72,96.18,96.66,8400.0
2008-05-30 14:00:00,96.67,96.85,96.12,96.69,29300.0,96.67,96.85,96.12,96.69,29300.0
2008-05-30 14:30:00,96.69,96.79,96.42,96.71,26100.0,96.69,96.79,96.42,96.71,26100.0
2008-05-30 15:00:00,96.7,96.77,96.21,96.71,32500.0,96.7,96.77,96.21,96.71,32500.0
2008-05-30 15:30:00,96.7,97.75,96.65,97.5,127200.0,96.7,97.75,96.65,97.5,127200.0
2008-06-02 09:30:00,98.49,98.49,95.64,95.84,32000.0,98.49,98.49,95.64,95.84,32000.0
2008-06-02 10:00:00,95.87,97.0,95.87,97.0,22600.0,95.87,97.0,95.87,97.0,22600.0
2008-06-02 10:30:00,97.0,97.09,96.62,96.95,38100.0,97.0,97.09,96.62,96.95,38100.0
2008-06-02 11:00:00,96.97,97.15,96.77,97.08,48900.0,96.97,97.15,96.77,97.08,48900.0
2008-06-02 11:30:00,97.06,97.42,96.89,97.42,28700.0,97.06,97.42,96.89,97.42,28700.0
2008-06-02 12:00:00,97.35,97.47,96.87,96.87,11500.0,97.35,97.47,96.87,96.87,11500.0
2008-06-02 12:30:00,96.87,96.87,96.0,96.12,24900.0,96.87,96.87,96.0,96.12,24900.0
2008-06-02 13:00:00,96.11,96.42,96.03,96.2,13500.0,96.11,96.42,96.03,96.2,13500.0
2008-06-02 13:30:00,96.22,96.65,96.02,96.41,12700.0,96.22,96.65,96.02,96.41,12700.0
2008-06-02 14:00:00,96.46,96.78,96.2,96.69,73400.0,96.46,96.78,96.2,96.69,73400.0
2008-06-02 14:30:00,96.73,96.85,96.43,96.66,26000.0,96.73,96.85,96.43,96.66,26000.0
2008-06-02 15:00:00,96.55,96.93,96.29,96.84,28900.0,96.55,96.93,96.29,96.84,28900.0
2008-06-02 15:30:00,96.81,97.5,96.74,97.48,46700.0,96.81,97.5,96.74,97.48,46700.0
2008-06-03 09:30:00,97.48,97.5,97.01,97.32,25900.0,97.48,97.5,97.01,97.32,25900.0
2008-06-03 10:00:00,97.36,97.9,97.24,97.5,51500.0,97.36,97.9,97.24,97.5,51500.0
2008-06-03 10:30:00,97.5,98.45,97.46,97.81,118400.0,97.5,98.45,97.46,97.81,118400.0
2008-06-03 11:00:00,97.9,97.9,97.18,97.43,13700.0,97.9,97.9,97.18,97.43,13700.0
2008-06-03 11:30:00,97.34,97.64,97.26,97.47,8700.0,97.34,97.64,97.26,97.47,8700.0
2008-06-03 12:00:00,97.47,97.5,97.15,97.28,9700.0,97.47,97.5,97.15,97.28,9700.0
2008-06-03 12:30:00,97.14,97.2,96.32,96.9,14500.0,97.14,97.2,96.32,96.9,14500.0
2008-06-03 13:00:00,96.9,97.22,96.45,96.45,36600.0,96.9,97.22,96.45,96.45,36600.0
2008-06-03 13:30:00,96.31,96.31,95.44,95.82,28700.0,96.31,96.31,95.44,95.82,28700.0
2008-06-03 14:00:00,95.78,96.24,95.32,95.48,23800.0,95.78,96.24,95.32,95.48,23800.0
2008-06-03 14:30:00,95.57,95.95,95.57,95.95,18800.0,95.57,95.95,95.57,95.95,18800.0
2008-06-03 15:00:00,95.91,96.8,95.8,96.48,23000.0,95.91,96.8,95.8,96.48,23000.0
2008-06-03 15:30:00,96.48,96.55,96.13,96.44,34000.0,96.48,96.55,96.13,96.44,34000.0
2008-06-04 09:30:00,95.8,97.16,95.49,97.06,16200.0,95.8,97.16,95.49,97.06,16200.0
2008-06-04 10:00:00,97.1,98.23,96.79,97.73,53600.0,97.1,98.23,96.79,97.73,53600.0
2008-06-04 10:30:00,97.7,98.13,97.61,98.01,21300.0,97.7,98.13,97.61,98.01,21300.0
2008-06-04 11:00:00,98.0,98.39,97.8,98.09,38600.0,98.0,98.39,97.8,98.09,38600.0
2008-06-04 11:30:00,98.04,98.35,97.62,97.69,38800.0,98.04,98.35,97.62,97.69,38800.0
2008-06-04 12:00:00,97.72,97.77,97.0,97.02,30300.0,97.72,97.77,97.0,97.02,30300.0
2008-06-04 12:30:00,96.93,97.03,96.56,96.76,23400.0,96.93,97.03,96.56,96.76,23400.0
2008-06-04 13:00:00,96.83,96.96,96.68,96.77,19700.0,96.83,96.96,96.68,96.77,19700.0
2008-06-04 13:30:00,96.77,96.8,96.44,96.44,37000.0,96.77,96.8,96.44,96.44,37000.0
2008-06-04 14:00:00,96.52,96.66,96.0,96.36,60600.0,96.52,96.66,96.0,96.36,60600.0
2008-06-04 14:30:00,96.23,96.93,96.2,96.33,37900.0,96.23,96.93,96.2,96.33,37900.0
2008-06-04 15:00:00,96.28,96.85,96.11,96.44,42500.0,96.28,96.85,96.11,96.44,42500.0
2008-06-04 15:30:00,96.33,96.94,96.19,96.62,46600.0,96.33,96.94,96.19,96.62,46600.0
2008-06-05 09:30:00,97.23,98.17,96.8,97.66,21600.0,97.23,98.17,96.8,97.66,21600.0
2008-06-05 10:00:00,97.65,98.21,97.53,98.18,42900.0,97.65,98.21,97.53,98.18,42900.0
2008-06-05 10:30:00,98.2,98.45,97.63,97.85,32800.0,98.2,98.45,97.63,97.85,32800.0
2008-06-05 11:00:00,97.81,97.88,97.63,97.78,48200.0,97.81,97.88,97.63,97.78,48200.0
2008-06-05 11:30:00,97.67,97.87,97.66,97.8,10600.0,97.67,97.87,97.66,97.8,10600.0
2008-06-05 12:00:00,97.84,98.22,97.84,98.07,19500.0,97.84,98.22,97.84,98.07,19500.0
2008-06-05 12:30:00,98.06,98.41,97.95,97.98,30600.0,98.06,98.41,97.95,97.98,30600.0
2008-06-05 13:00:00,98.08,98.26,98.02,98.14,19600.0,98.08,98.26,98.02,98.14,19600.0
2008-06-05 13:30:00,98.16,98.42,98.1,98.11,21400.0,98.16,98.42,98.1,98.11,21400.0
2008-06-05 14:00:00,98.18,98.18,97.37,97.53,30500.0,98.18,98.18,97.37,97.53,30500.0
2008-06-05 14:30:00,97.53,98.61,97.41,98.61,44000.0,97.53,98.61,97.41,98.61,44000.0
2008-06-05 15:00:00,98.6,98.88,98.28,98.53,44700.0,98.6,98.88,98.28,98.53,44700.0
2008-06-05 15:30:00,98.54,98.75,98.25,98.52,48800.0,98.54,98.75,98.25,98.52,48800.0
2008-06-06 09:30:00,97.72,98.38,96.46,97.75,20400.0,97.72,98.38,96.46,97.75,20400.0
2008-06-06 10:00:00,97.72,98.07,96.85,98.07,43800.0,97.72,98.07,96.85,98.07,43800.0
2008-06-06 10:30:00,98.09,98.4,97.9,98.03,65200.0,98.09,98.4,97.9,98.03,65200.0
2008-06-06 11:00:00,98.03,98.2,97.08,97.46,39100.0,98.03,98.2,97.08,97.46,39100.0
2008-06-06 11:30:00,97.53,97.82,97.47,97.69,15700.0,97.53,97.82,97.47,97.69,15700.0
2008-06-06 12:00:00,97.69,97.88,97.31,97.64,7900.0,97.69,97.88,97.31,97.64,7900.0
2008-06-06 12:30:00,97.69,98.26,97.69,98.02,16400.0,97.69,98.26,97.69,98.02,16400.0
2008-06-06 13:00:00,98.03,98.14,97.17,97.69,45600.0,98.03,98.14,97.17,97.69,45600.0
2008-06-06 13:30:00,97.7,98.01,97.2,97.44,26800.0,97.7,98.01,97.2,97.44,26800.0
2008-06-06 14:00:00,97.5,97.56,97.0,97.37,20900.0,97.5,97.56,97.0,97.37,20900.0
2008-06-06 14:30:00,97.35,97.43,97.0,97.0,16800.0,97.35,97.43,97.0,97.0,16800.0
2008-06-06 15:00:00,97.04,97.7,97.02,97.16,27000.0,97.04,97.7,97.02,97.16,27000.0
2008-06-06 15:30:00,97.22,97.36,96.9,97.08,41900.0,97.22,97.36,96.9,97.08,41900.0
2008-06-09 09:30:00,97.75,97.93,95.0,95.08,54300.0,97.75,97.93,95.0,95.08,54300.0
2008-06-09 10:00:00,95.08,96.24,94.91,96.0,82800.0,95.08,96.24,94.91,96.0,82800.0
2008-06-09 10:30:00,96.05,96.25,95.8,95.83,36000.0,96.05,96.25,95.8,95.83,36000.0
2008-06-09 11:00:00,95.93,96.12,95.52,95.89,53700.0,95.93,96.12,95.52,95.89,53700.0
2008-06-09 11:30:00,95.92,96.2,95.86,95.87,20600.0,95.92,96.2,95.86,95.87,20600.0
2008-06-09 12:00:00,95.88,96.31,95.7,96.28,10600.0,95.88,96.31,95.7,96.28,10600.0
2008-06-09 12:30:00,96.35,96.5,95.78,96.47,11700.0,96.35,96.5,95.78,96.47,11700.0
2008-06-09 13:00:00,96.52,96.54,95.36,95.91,14400.0,96.52,96.54,95.36,95.91,14400.0
2008-06-09 13:30:00,95.96,96.1,95.09,95.42,19200.0,95.96,96.1,95.09,95.42,19200.0
2008-06-09 14:00:00,95.37,95.71,94.89,95.3,54000.0,95.37,95.71,94.89,95.3,54000.0
2008-06-09 14:30:00,95.38,95.96,94.95,95.1,40900.0,95.38,95.96,94.95,95.1,40900.0
2008-06-09 15:00:00,95.2,95.24,94.77,95.0,66000.0,95.2,95.24,94.77,95.0,66000.0
2008-06-09 15:30:00,95.02,95.63,94.89,95.54,65400.0,95.02,95.63,94.89,95.54,65400.0
2008-06-10 09:30:00,93.57,94.84,93.5,94.37,32800.0,93.57,94.84,93.5,94.37,32800.0
2008-06-10 10:00:00,94.45,95.43,94.22,94.9,25300.0,94.45,95.43,94.22,94.9,25300.0
2008-06-10 10:30:00,94.82,95.5,94.27,95.18,31400.0,94.82,95.5,94.27,95.18,31400.0
2008-06-10 11:00:00,95.39,95.59,94.1,94.19,10400.0,95.39,95.59,94.1,94.19,10400.0
2008-06-10 11:30:00,94.19,94.73,93.91,94.3,13200.0,94.19,94.73,93.91,94.3,13200.0
2008-06-10 12:00:00,94.37,94.82,94.17,94.4,14300.0,94.37,94.82,94.17,94.4,14300.0
2008-06-10 12:30:00,94.49,95.01,94.41,94.72,16200.0,94.49,95.01,94.41,94.72,16200.0
2008-06-10 13:00:00,94.62,95.08,94.57,94.71,14900.0,94.62,95.08,94.57,94.71,14900.0
2008-06-10 13:30:00,94.64,94.84,94.07,94.19,22400.0,94.64,94.84,94.07,94.19,22400.0
2008-06-10 14:00:00,94.18,94.2,93.58,94.07,28300.0,94.18,94.2,93.58,94.07,28300.0
2008-06-10 14:30:00,94.13,94.47,93.83,94.2,27200.0,94.13,94.47,93.83,94.2,27200.0
2008-06-10 15:00:00,94.2,94.67,94.18,94.49,25100.0,94.2,94.67,94.18,94.49,25100.0
2008-06-10 15:30:00,94.47,94.76,94.03,94.2,46100.0,94.47,94.76,94.03,94.2,46100.0
2008-06-11 09:30:00,95.04,95.04,92.55,93.36,84200.0,95.04,95.04,92.55,93.36,84200.0
2008-06-11 10:00:00,93.35,93.84,93.29,93.49,35800.0,93.35,93.84,93.29,93.49,35800.0
2008-06-11 10:30:00,93.66,93.88,93.19,93.3,29000.0,93.66,93.88,93.19,93.3,29000.0
2008-06-11 11:00:00,93.29,93.6,93.22,93.34,29200.0,93.29,93.6,93.22,93.34,29200.0
2008-06-11 11:30:00,93.33,93.59,93.22,93.48,11700.0,93.33,93.59,93.22,93.48,11700.0
2008-06-11 12:00:00,93.51,93.95,93.36,93.7,20800.0,93.51,93.95,93.36,93.7,20800.0
2008-06-11 12:30:00,93.69,93.69,93.26,93.33,9400.0,93.69,93.69,93.26,93.33,9400.0
2008-06-11 13:00:00,93.33,93.51,93.31,93.49,5200.0,93.33,93.51,93.31,93.49,5200.0
2008-06-11 13:30:00,93.49,93.49,93.17,93.34,12300.0,93.49,93.49,93.17,93.34,12300.0
2008-06-11 14:00:00,93.44,93.9,93.38,93.79,19600.0,93.44,93.9,93.38,93.79,19600.0
2008-06-11 14:30:00,93.82,93.82,93.25,93.35,20200.0,93.82,93.82,93.25,93.35,20200.0
2008-06-11 15:00:00,93.24,93.48,92.7,92.94,23900.0,93.24,93.48,92.7,92.94,23900.0
2008-06-11 15:30:00,92.95,93.19,92.36,92.36,39000.0,92.95,93.19,92.36,92.36,39000.0
2008-06-12 09:30:00,95.97,95.97,92.9,94.33,18900.0,95.97,95.97,92.9,94.33,18900.0
2008-06-12 10:00:00,94.3,94.66,93.42,93.84,15500.0,94.3,94.66,93.42,93.84,15500.0
2008-06-12 10:30:00,93.9,94.18,93.61,93.79,32200.0,93.9,94.18,93.61,93.79,32200.0
2008-06-12 11:00:00,93.87,94.47,93.87,94.4,33700.0,93.87,94.47,93.87,94.4,33700.0
2008-06-12 11:30:00,94.46,95.14,94.06,94.06,46900.0,94.46,95.14,94.06,94.06,46900.0
2008-06-12 12:00:00,94.14,94.25,93.78,94.17,62000.0,94.14,94.25,93.78,94.17,62000.0
2008-06-12 12:30:00,94.19,94.26,93.85,93.9,25100.0,94.19,94.26,93.85,93.9,25100.0
2008-06-12 13:00:00,93.83,94.01,93.75,93.96,10600.0,93.83,94.01,93.75,93.96,10600.0
2008-06-12 13:30:00,93.97,93.99,93.5,93.69,14800.0,93.97,93.99,93.5,93.69,14800.0
2008-06-12 14:00:00,93.68,93.68,93.27,93.4,18300.0,93.68,93.68,93.27,93.4,18300.0
2008-06-12 14:30:00,93.36,93.5,92.62,93.2,15900.0,93.36,93.5,92.62,93.2,15900.0
2008-06-12 15:00:00,93.15,93.29,92.51,92.83,21200.0,93.15,93.29,92.51,92.83,21200.0
2008-06-12 15:30:00,92.85,93.26,92.76,92.9,24300.0,92.85,93.26,92.76,92.9,24300.0
2008-06-13 09:30:00,93.91,95.74,93.91,95.7,30200.0,93.91,95.74,93.91,95.7,30200.0
2008-06-13 10:00:00,95.7,96.18,95.57,96.0,34400.0,95.7,96.18,95.57,96.0,34400.0
2008-06-13 10:30:00,96.08,97.24,96.05,96.75,43900.0,96.08,97.24,96.05,96.75,43900.0
2008-06-13 11:00:00,96.72,97.14,96.72,96.85,34700.0,96.72,97.14,96.72,96.85,34700.0
2008-06-13 11:30:00,96.81,96.85,96.49,96.7,74100.0,96.81,96.85,96.49,96.7,74100.0
2008-06-13 12:00:00,96.7,96.74,95.92,95.95,16600.0,96.7,96.74,95.92,95.95,16600.0
2008-06-13 12:30:00,95.95,96.05,95.45,95.53,11900.0,95.95,96.05,95.45,95.53,11900.0
2008-06-13 13:00:00,95.5,95.5,95.05,95.22,18900.0,95.5,95.5,95.05,95.22,18900.0
2008-06-13 13:30:00,95.18,95.27,94.61,94.76,19200.0,95.18,95.27,94.61,94.76,19200.0
2008-06-13 14:00:00,94.8,95.47,94.73,95.2,23700.0,94.8,95.47,94.73,95.2,23700.0
2008-06-13 14:30:00,95.21,95.84,95.09,95.84,15600.0,95.21,95.84,95.09,95.84,15600.0
2008-06-13 15:00:00,95.84,96.0,95.67,95.72,19200.0,95.84,96.0,95.67,95.72,19200.0
2008-06-13 15:30:00,95.76,96.19,95.66,96.05,38000.0,95.76,96.19,95.66,96.05,38000.0
2008-06-16 09:30:00,95.81,95.84,94.83,95.34,12200.0,95.81,95.84,94.83,95.34,12200.0
2008-06-16 10:00:00,95.28,95.83,94.89,95.54,21500.0,95.28,95.83,94.89,95.54,21500.0
2008-06-16 10:30:00,95.52,96.67,95.15,96.42,12800.0,95.52,96.67,95.15,96.42,12800.0
2008-06-16 11:00:00,96.41,96.41,95.59,95.81,24500.0,96.41,96.41,95.59,95.81,24500.0
2008-06-16 11:30:00,95.89,96.05,95.84,95.87,18200.0,95.89,96.05,95.84,95.87,18200.0
2008-06-16 12:00:00,95.94,96.24,95.43,96.16,8200.0,95.94,96.24,95.43,96.16,8200.0
2008-06-16 12:30:00,96.25,96.27,95.69,96.12,7600.0,96.25,96.27,95.69,96.12,7600.0
2008-06-16 13:00:00,96.16,96.17,95.82,96.11,15000.0,96.16,96.17,95.82,96.11,15000.0
2008-06-16 13:30:00,96.14,96.51,95.96,96.05,9700.0,96.14,96.51,95.96,96.05,9700.0
2008-06-16 14:00:00,96.13,96.17,95.66,95.73,15100.0,96.13,96.17,95.66,95.73,15100.0
2008-06-16 14:30:00,95.8,96.22,95.8,96.02,8400.0,95.8,96.22,95.8,96.02,8400.0
2008-06-16 15:00:00,96.09,96.09,95.73,95.83,12500.0,96.09,96.09,95.73,95.83,12500.0
2008-06-16 15:30:00,95.83,96.13,95.74,95.93,18400.0,95.83,96.13,95.74,95.93,18400.0
2008-06-17 09:30:00,96.15,96.74,95.81,95.93,18400.0,96.15,96.74,95.81,95.93,18400.0
2008-06-17 10:00:00,96.0,96.18,94.75,95.05,24600.0,96.0,96.18,94.75,95.05,24600.0
2008-06-17 10:30:00,95.07,95.88,95.07,95.59,10900.0,95.07,95.88,95.07,95.59,10900.0
2008-06-17 11:00:00,95.74,96.05,95.53,95.53,9300.0,95.74,96.05,95.53,95.53,9300.0
2008-06-17 11:30:00,95.37,95.4,94.98,95.19,12300.0,95.37,95.4,94.98,95.19,12300.0
2008-06-17 12:00:00,95.29,95.81,95.29,95.74,5700.0,95.29,95.81,95.29,95.74,5700.0
2008-06-17 12:30:00,95.7,95.93,95.67,95.82,13300.0,95.7,95.93,95.67,95.82,13300.0
2008-06-17 13:00:00,95.85,96.04,95.68,95.79,13800.0,95.85,96.04,95.68,95.79,13800.0
2008-06-17 13:30:00,95.8,95.83,95.62,95.68,22200.0,95.8,95.83,95.62,95.68,22200.0
2008-06-17 14:00:00,95.6,95.7,94.97,95.02,19000.0,95.6,95.7,94.97,95.02,19000.0
2008-06-17 14:30:00,95.07,95.12,94.85,95.01,23100.0,95.07,95.12,94.85,95.01,23100.0
2008-06-17 15:00:00,95.02,95.07,94.57,94.68,31100.0,95.02,95.07,94.57,94.68,31100.0
2008-06-17 15:30:00,94.67,94.89,94.49,94.75,45800.0,94.67,94.89,94.49,94.75,45800.0
2008-06-18 09:30:00,95.04,96.86,95.04,96.08,64300.0,95.04,96.86,95.04,96.08,64300.0
2008-06-18 10:00:00,96.04,96.72,95.77,95.9,35600.0,96.04,96.72,95.77,95.9,35600.0
2008-06-18 10:30:00,95.84,96.31,95.65,96.0,27300.0,95.84,96.31,95.65,96.0,27300.0
2008-06-18 11:00:00,95.99,95.99,95.77,95.94,23300.0,95.99,95.99,95.77,95.94,23300.0
2008-06-18 11:30:00,95.94,96.58,95.92,96.4,26700.0,95.94,96.58,95.92,96.4,26700.0
2008-06-18 12:00:00,96.34,96.43,95.92,96.0,9300.0,96.34,96.43,95.92,96.0,9300.0
2008-06-18 12:30:00,95.98,96.12,95.71,95.81,17400.0,95.98,96.12,95.71,95.81,17400.0
2008-06-18 13:00:00,95.71,95.84,95.23,95.31,14100.0,95.71,95.84,95.23,95.31,14100.0
2008-06-18 13:30:00,95.27,95.49,95.15,95.26,12200.0,95.27,95.49,95.15,95.26,12200.0
2008-06-18 14:00:00,95.3,95.4,95.0,95.12,23700.0,95.3,95.4,95.0,95.12,23700.0
2008-06-18 14:30:00,95.06,95.34,94.95,95.24,22100.0,95.06,95.34,94.95,95.24,22100.0
2008-06-18 15:00:00,95.28,96.05,95.15,95.96,32800.0,95.28,96.05,95.15,95.96,32800.0
2008-06-18 15:30:00,95.93,96.3,95.55,96.22,89600.0,95.93,96.3,95.55,96.22,89600.0
2008-06-19 09:30:00,96.81,97.6,96.75,97.02,52200.0,96.81,97.6,96.75,97.02,52200.0
2008-06-19 10:00:00,96.91,97.03,95.65,96.4,50700.0,96.91,97.03,95.65,96.4,50700.0
2008-06-19 10:30:00,96.4,96.8,96.17,96.72,41200.0,96.4,96.8,96.17,96.72,41200.0
2008-06-19 11:00:00,96.79,96.89,95.44,96.05,61000.0,96.79,96.89,95.44,96.05,61000.0
2008-06-19 11:30:00,96.01,96.55,96.01,96.53,16000.0,96.01,96.55,96.01,96.53,16000.0
2008-06-19 12:00:00,96.56,97.12,96.49,96.76,26400.0,96.56,97.12,96.49,96.76,26400.0
2008-06-19 12:30:00,96.85,96.9,96.61,96.68,31900.0,96.85,96.9,96.61,96.68,31900.0
2008-06-19 13:00:00,96.7,96.72,96.44,96.6,13800.0,96.7,96.72,96.44,96.6,13800.0
2008-06-19 13:30:00,96.75,96.83,96.57,96.78,10400.0,96.75,96.83,96.57,96.78,10400.0
2008-06-19 14:00:00,96.69,96.99,96.55,96.88,12900.0,96.69,96.99,96.55,96.88,12900.0
2008-06-19 14:30:00,96.87,97.03,96.61,97.03,34800.0,96.87,97.03,96.61,97.03,34800.0
2008-06-19 15:00:00,97.04,97.73,97.04,97.54,24200.0,97.04,97.73,97.04,97.54,24200.0
2008-06-19 15:30:00,97.51,97.89,97.31,97.89,40300.0,97.51,97.89,97.31,97.89,40300.0
2008-06-20 09:30:00,97.37,97.99,96.62,97.76,140900.0,97.37,97.99,96.62,97.76,140900.0
2008-06-20 10:00:00,97.72,97.85,95.92,96.09,39000.0,97.72,97.85,95.92,96.09,39000.0
2008-06-20 10:30:00,96.04,96.2,95.53,96.03,41300.0,96.04,96.2,95.53,96.03,41300.0
2008-06-20 11:00:00,95.98,97.37,95.73,97.37,123800.0,95.98,97.37,95.73,97.37,123800.0
2008-06-20 11:30:00,97.29,97.32,96.42,96.48,12100.0,97.29,97.32,96.42,96.48,12100.0
2008-06-20 12:00:00,96.46,96.52,95.46,95.66,13900.0,96.46,96.52,95.46,95.66,13900.0
2008-06-20 12:30:00,95.69,96.63,95.68,96.59,7400.0,95.69,96.63,95.68,96.59,7400.0
2008-06-20 13:00:00,96.52,96.64,95.31,95.35,10600.0,96.52,96.64,95.31,95.35,10600.0
2008-06-20 13:30:00,95.27,95.6,94.92,95.26,19100.0,95.27,95.6,94.92,95.26,19100.0
2008-06-20 14:00:00,95.16,95.41,94.87,95.33,23000.0,95.16,95.41,94.87,95.33,23000.0
2008-06-20 14:30:00,95.3,95.6,95.0,95.0,14300.0,95.3,95.6,95.0,95.0,14300.0
2008-06-20 15:00:00,95.1,95.57,95.0,95.25,15200.0,95.1,95.57,95.0,95.25,15200.0
2008-06-20 15:30:00,95.22,96.33,95.2,96.26,46600.0,95.22,96.33,95.2,96.26,46600.0
2008-06-23 09:30:00,97.01,97.01,95.4,96.12,15300.0,97.01,97.01,95.4,96.12,15300.0
2008-06-23 10:00:00,96.08,96.61,95.74,96.25,17100.0,96.08,96.61,95.74,96.25,17100.0
2008-06-23 10:30:00,96.25,96.78,95.5,96.17,11400.0,96.25,96.78,95.5,96.17,11400.0
2008-06-23 11:00:00,96.1,96.17,95.18,95.29,12400.0,96.1,96.17,95.18,95.29,12400.0
2008-06-23 11:30:00,95.29,96.02,95.27,96.0,26700.0,95.29,96.02,95.27,96.0,26700.0
2008-06-23 12:00:00,96.05,96.18,95.22,95.22,10400.0,96.05,96.18,95.22,95.22,10400.0
2008-06-23 12:30:00,95.17,95.46,95.1,95.33,15600.0,95.17,95.46,95.1,95.33,15600.0
2008-06-23 13:00:00,95.38,95.5,95.28,95.44,15900.0,95.38,95.5,95.28,95.44,15900.0
2008-06-23 13:30:00,95.46,95.51,95.26,95.47,15200.0,95.46,95.51,95.26,95.47,15200.0
2008-06-23 14:00:00,95.45,95.61,95.17,95.51,43900.0,95.45,95.61,95.17,95.51,43900.0
2008-06-23 14:30:00,95.55,95.94,95.53,95.71,13800.0,95.55,95.94,95.53,95.71,13800.0
2008-06-23 15:00:00,95.73,95.9,95.53,95.84,24100.0,95.73,95.9,95.53,95.84,24100.0
2008-06-23 15:30:00,95.84,96.2,95.66,95.71,30700.0,95.84,96.2,95.66,95.71,30700.0
2008-06-24 09:30:00,95.18,96.49,95.0,95.9,19200.0,95.18,96.49,95.0,95.9,19200.0
2008-06-24 10:00:00,95.86,95.89,95.05,95.38,26700.0,95.86,95.89,95.05,95.38,26700.0
2008-06-24 10:30:00,95.38,95.44,94.62,95.03,17800.0,95.38,95.44,94.62,95.03,17800.0
2008-06-24 11:00:00,95.06,95.81,94.95,95.55,13900.0,95.06,95.81,94.95,95.55,13900.0
2008-06-24 11:30:00,95.49,96.25,95.06,96.2,22100.0,95.49,96.25,95.06,96.2,22100.0
2008-06-24 12:00:00,96.24,96.45,96.1,96.25,6700.0,96.24,96.45,96.1,96.25,6700.0
2008-06-24 12:30:00,96.3,97.24,96.25,97.17,35700.0,96.3,97.24,96.25,97.17,35700.0
2008-06-24 13:00:00,97.11,97.32,96.92,97.01,27300.0,97.11,97.32,96.92,97.01,27300.0
2008-06-24 13:30:00,96.9,97.29,96.84,97.29,15600.0,96.9,97.29,96.84,97.29,15600.0
2008-06-24 14:00:00,97.3,97.65,97.2,97.32,16800.0,97.3,97.65,97.2,97.32,16800.0
2008-06-24 14:30:00,97.31,97.41,96.5,96.5,34300.0,97.31,97.41,96.5,96.5,34300.0
2008-06-24 15:00:00,96.53,96.71,95.75,95.96,37600.0,96.53,96.71,95.75,95.96,37600.0
2008-06-24 15:30:00,96.0,96.03,95.25,95.64,38900.0,96.0,96.03,95.25,95.64,38900.0
2008-06-25 09:30:00,97.28,99.57,96.76,97.7,156300.0,97.28,99.57,96.76,97.7,156300.0
2008-06-25 10:00:00,97.71,98.66,97.52,98.1,67800.0,97.71,98.66,97.52,98.1,67800.0
2008-06-25 10:30:00,98.1,98.43,97.7,97.96,26700.0,98.1,98.43,97.7,97.96,26700.0
2008-06-25 11:00:00,97.91,98.14,96.9,98.0,29200.0,97.91,98.14,96.9,98.0,29200.0
2008-06-25 11:30:00,98.0,98.0,97.33,97.36,22900.0,98.0,98.0,97.33,97.36,22900.0
2008-06-25 12:00:00,97.4,97.4,97.03,97.24,10000.0,97.4,97.4,97.03,97.24,10000.0
2008-06-25 12:30:00,97.29,97.5,97.18,97.5,35000.0,97.29,97.5,97.18,97.5,35000.0
2008-06-25 13:00:00,97.46,98.0,97.42,98.0,17500.0,97.46,98.0,97.42,98.0,17500.0
2008-06-25 13:30:00,97.92,97.96,97.61,97.86,21200.0,97.92,97.96,97.61,97.86,21200.0
2008-06-25 14:00:00,97.77,98.13,97.22,97.28,63900.0,97.77,98.13,97.22,97.28,63900.0
2008-06-25 14:30:00,97.32,97.92,97.26,97.73,56600.0,97.32,97.92,97.26,97.73,56600.0
2008-06-25 15:00:00,97.75,98.6,97.28,97.77,46500.0,97.75,98.6,97.28,97.77,46500.0
2008-06-25 15:30:00,97.7,98.1,96.87,98.06,76300.0,97.7,98.1,96.87,98.06,76300.0
2008-06-26 09:30:00,97.05,97.95,95.14,95.55,85800.0,97.05,97.95,95.14,95.55,85800.0
2008-06-26 10:00:00,95.58,97.27,95.55,97.01,29700.0,95.58,97.27,95.55,97.01,29700.0
2008-06-26 10:30:00,96.86,97.17,96.49,96.49,33000.0,96.86,97.17,96.49,96.49,33000.0
2008-06-26 11:00:00,96.3,96.35,95.66,96.07,22500.0,96.3,96.35,95.66,96.07,22500.0
2008-06-26 11:30:00,96.04,96.61,96.0,96.31,11500.0,96.04,96.61,96.0,96.31,11500.0
2008-06-26 12:00:00,96.24,96.24,95.75,96.0,23300.0,96.24,96.24,95.75,96.0,23300.0
2008-06-26 12:30:00,95.96,96.15,95.87,96.04,27300.0,95.96,96.15,95.87,96.04,27300.0
2008-06-26 13:00:00,96.06,96.26,96.0,96.04,20400.0,96.06,96.26,96.0,96.04,20400.0
2008-06-26 13:30:00,96.01,96.38,96.0,96.38,18000.0,96.01,96.38,96.0,96.38,18000.0
2008-06-26 14:00:00,96.38,96.62,95.98,96.19,36400.0,96.38,96.62,95.98,96.19,36400.0
2008-06-26 14:30:00,96.19,96.45,95.93,96.31,32500.0,96.19,96.45,95.93,96.31,32500.0
2008-06-26 15:00:00,96.41,97.21,96.15,97.0,45100.0,96.41,97.21,96.15,97.0,45100.0
2008-06-26 15:30:00,96.87,97.7,96.54,97.5,130700.0,96.87,97.7,96.54,97.5,130700.0
2008-06-27 09:30:00,97.04,97.19,95.83,96.44,30700.0,97.04,97.19,95.83,96.44,30700.0
2008-06-27 10:00:00,96.51,96.96,95.01,95.08,56400.0,96.51,96.96,95.01,95.08,56400.0
2008-06-27 10:30:00,95.05,95.77,94.56,95.67,67300.0,95.05,95.77,94.56,95.67,67300.0
2008-06-27 11:00:00,95.66,95.71,94.97,95.5,35600.0,95.66,95.71,94.97,95.5,35600.0
2008-06-27 11:30:00,95.52,96.3,95.35,96.3,21400.0,95.52,96.3,95.35,96.3,21400.0
2008-06-27 12:00:00,96.43,97.2,96.35,97.2,18600.0,96.43,97.2,96.35,97.2,18600.0
2008-06-27 12:30:00,97.12,97.34,96.37,96.46,33000.0,97.12,97.34,96.37,96.46,33000.0
2008-06-27 13:00:00,96.61,96.61,95.69,96.08,28900.0,96.61,96.61,95.69,96.08,28900.0
2008-06-27 13:30:00,96.03,96.58,95.9,96.45,38100.0,96.03,96.58,95.9,96.45,38100.0
2008-06-27 14:00:00,96.38,97.51,96.03,97.48,38400.0,96.38,97.51,96.03,97.48,38400.0
2008-06-27 14:30:00,97.51,97.7,96.97,97.6,46300.0,97.51,97.7,96.97,97.6,46300.0
2008-06-27 15:00:00,97.67,98.17,97.31,97.46,85700.0,97.67,98.17,97.31,97.46,85700.0
2008-06-27 15:30:00,97.44,100.39,97.37,100.38,410700.0,97.44,100.39,97.37,100.38,410700.0
2008-06-30 09:30:00,99.76,100.47,97.46,97.55,159800.0,99.76,100.47,97.46,97.55,159800.0
2008-06-30 10:00:00,97.43,99.49,95.56,99.15,237300.0,97.43,99.49,95.56,99.15,237300.0
2008-06-30 10:30:00,99.17,99.21,97.66,98.82,56200.0,99.17,99.21,97.66,98.82,56200.0
2008-06-30 11:00:00,98.85,99.68,98.28,98.37,103300.0,98.85,99.68,98.28,98.37,103300.0
2008-06-30 11:30:00,98.36,98.42,97.93,98.42,48700.0,98.36,98.42,97.93,98.42,48700.0
2008-06-30 12:00:00,98.42,98.88,98.42,98.51,30800.0,98.42,98.88,98.42,98.51,30800.0
2008-06-30 12:30:00,98.48,98.75,98.18,98.5,31100.0,98.48,98.75,98.18,98.5,31100.0
2008-06-30 13:00:00,98.49,98.95,98.43,98.78,41700.0,98.49,98.95,98.43,98.78,41700.0
2008-06-30 13:30:00,98.79,98.79,97.98,98.04,29500.0,98.79,98.79,97.98,98.04,29500.0
2008-06-30 14:00:00,98.04,98.74,97.88,98.72,55500.0,98.04,98.74,97.88,98.72,55500.0
2008-06-30 14:30:00,98.66,98.75,98.21,98.38,51400.0,98.66,98.75,98.21,98.38,51400.0
2008-06-30 15:00:00,98.35,99.12,98.35,98.72,227700.0,98.35,99.12,98.35,98.72,227700.0
2008-06-30 15:30:00,98.75,98.88,98.45,98.57,151900.0,98.75,98.88,98.45,98.57,151900.0
2008-07-01 09:30:00,98.1,98.2,97.0,98.03,36900.0,98.1,98.2,97.0,98.03,36900.0
2008-07-01 10:00:00,98.22,98.88,97.63,97.7,55800.0,98.22,98.88,97.63,97.7,55800.0
2008-07-01 10:30:00,97.72,98.1,97.4,98.0,59400.0,97.72,98.1,97.4,98.0,59400.0
2008-07-01 11:00:00,98.0,98.04,97.42,97.42,51100.0,98.0,98.04,97.42,97.42,51100.0
2008-07-01 11:30:00,97.37,97.6,97.0,97.08,38900.0,97.37,97.6,97.0,97.08,38900.0
2008-07-01 12:00:00,97.12,97.48,96.82,97.15,50800.0,97.12,97.48,96.82,97.15,50800.0
2008-07-01 12:30:00,97.12,97.53,97.09,97.46,41700.0,97.12,97.53,97.09,97.46,41700.0
2008-07-01 13:00:00,97.45,98.36,97.45,98.32,178800.0,97.45,98.36,97.45,98.32,178800.0
2008-07-01 13:30:00,98.29,99.21,97.93,98.92,47600.0,98.29,99.21,97.93,98.92,47600.0
2008-07-01 14:00:00,98.92,100.68,98.73,100.08,92200.0,98.92,100.68,98.73,100.08,92200.0
2008-07-01 14:30:00,100.08,100.63,98.84,100.36,83100.0,100.08,100.63,98.84,100.36,83100.0
2008-07-01 15:00:00,100.38,101.0,100.27,100.68,78500.0,100.38,101.0,100.27,100.68,78500.0
2008-07-01 15:30:00,100.69,100.95,100.23,100.73,636300.0,100.69,100.95,100.23,100.73,636300.0
2008-07-02 09:30:00,99.51,101.0,98.66,98.68,58200.0,99.51,101.0,98.66,98.68,58200.0
2008-07-02 10:00:00,98.74,98.85,96.82,97.3,83400.0,98.74,98.85,96.82,97.3,83400.0
2008-07-02 10:30:00,97.28,98.73,97.08,98.67,49500.0,97.28,98.73,97.08,98.67,49500.0
2008-07-02 11:00:00,98.67,98.67,98.0,98.15,35100.0,98.67,98.67,98.0,98.15,35100.0
2008-07-02 11:30:00,98.11,98.29,96.99,97.08,50900.0,98.11,98.29,96.99,97.08,50900.0
2008-07-02 12:00:00,97.1,97.5,96.87,96.99,21900.0,97.1,97.5,96.87,96.99,21900.0
2008-07-02 12:30:00,96.99,97.02,95.94,96.66,52500.0,96.99,97.02,95.94,96.66,52500.0
2008-07-02 13:00:00,96.63,97.5,96.44,97.38,29000.0,96.63,97.5,96.44,97.38,29000.0
2008-07-02 13:30:00,97.38,97.46,96.82,97.17,27500.0,97.38,97.46,96.82,97.17,27500.0
2008-07-02 14:00:00,97.2,97.41,96.53,96.59,27200.0,97.2,97.41,96.53,96.59,27200.0
2008-07-02 14:30:00,96.51,97.16,96.26,96.93,50400.0,96.51,97.16,96.26,96.93,50400.0
2008-07-02 15:00:00,96.94,97.03,96.64,96.8,62000.0,96.94,97.03,96.64,96.8,62000.0
2008-07-02 15:30:00,96.78,97.17,96.45,96.92,109300.0,96.78,97.17,96.45,96.92,109300.0
2008-07-03 09:30:00,96.8,96.8,94.65,95.07,79100.0,96.8,96.8,94.65,95.07,79100.0
2008-07-03 10:00:00,95.07,95.07,93.91,94.81,51300.0,95.07,95.07,93.91,94.81,51300.0
2008-07-03 10:30:00,94.89,95.43,94.56,95.21,44900.0,94.89,95.43,94.56,95.21,44900.0
2008-07-03 11:00:00,95.21,96.67,95.06,96.45,46900.0,95.21,96.67,95.06,96.45,46900.0
2008-07-03 11:30:00,96.47,96.93,96.35,96.35,34700.0,96.47,96.93,96.35,96.35,34700.0
2008-07-03 12:00:00,96.27,96.27,95.81,95.94,42700.0,96.27,96.27,95.81,95.94,42700.0
2008-07-03 12:30:00,95.95,96.75,95.75,96.57,76100.0,95.95,96.75,95.75,96.57,76100.0
2008-07-07 09:30:00,96.16,97.9,94.2,96.01,39600.0,96.16,97.9,94.2,96.01,39600.0
2008-07-07 10:00:00,96.11,96.18,95.26,95.26,34200.0,96.11,96.18,95.26,95.26,34200.0
2008-07-07 10:30:00,95.31,95.5,94.67,95.5,43900.0,95.31,95.5,94.67,95.5,43900.0
2008-07-07 11:00:00,95.47,95.5,94.94,95.45,44900.0,95.47,95.5,94.94,95.45,44900.0
2008-07-07 11:30:00,95.49,95.5,94.87,95.01,27600.0,95.49,95.5,94.87,95.01,27600.0
2008-07-07 12:00:00,94.87,94.89,94.13,94.13,29600.0,94.87,94.89,94.13,94.13,29600.0
2008-07-07 12:30:00,94.19,94.55,94.1,94.2,33600.0,94.19,94.55,94.1,94.2,33600.0
2008-07-07 13:00:00,94.2,94.48,94.04,94.29,30200.0,94.2,94.48,94.04,94.29,30200.0
2008-07-07 13:30:00,94.32,94.82,94.32,94.49,14700.0,94.32,94.82,94.32,94.49,14700.0
2008-07-07 14:00:00,94.54,94.86,94.15,94.74,28500.0,94.54,94.86,94.15,94.74,28500.0
2008-07-07 14:30:00,94.74,94.92,94.28,94.5,32500.0,94.74,94.92,94.28,94.5,32500.0
2008-07-07 15:00:00,94.56,94.96,94.42,94.96,61000.0,94.56,94.96,94.42,94.96,61000.0
2008-07-07 15:30:00,94.95,95.28,94.42,94.43,60800.0,94.95,95.28,94.42,94.43,60800.0
2008-07-08 09:30:00,93.86,93.99,92.19,92.55,57500.0,93.86,93.99,92.19,92.55,57500.0
2008-07-08 10:00:00,92.51,93.1,91.68,92.68,53900.0,92.51,93.1,91.68,92.68,53900.0
2008-07-08 10:30:00,92.68,92.92,91.61,91.96,29900.0,92.68,92.92,91.61,91.96,29900.0
2008-07-08 11:00:00,92.0,93.06,92.0,93.05,26700.0,92.0,93.06,92.0,93.05,26700.0
2008-07-08 11:30:00,93.05,93.05,92.69,92.69,20800.0,93.05,93.05,92.69,92.69,20800.0
2008-07-08 12:00:00,92.73,93.23,92.49,93.17,27800.0,92.73,93.23,92.49,93.17,27800.0
2008-07-08 12:30:00,93.36,93.36,92.88,92.92,22100.0,93.36,93.36,92.88,92.92,22100.0
2008-07-08 13:00:00,92.95,93.09,92.46,92.86,31300.0,92.95,93.09,92.46,92.86,31300.0
2008-07-08 13:30:00,92.91,93.0,92.76,92.77,18600.0,92.91,93.0,92.76,92.77,18600.0
2008-07-08 14:00:00,92.85,93.35,92.73,92.97,27400.0,92.85,93.35,92.73,92.97,27400.0
2008-07-08 14:30:00,93.02,93.65,92.93,93.57,68700.0,93.02,93.65,92.93,93.57,68700.0
2008-07-08 15:00:00,93.51,93.9,93.34,93.48,66400.0,93.51,93.9,93.34,93.48,66400.0
2008-07-08 15:30:00,93.53,94.0,93.47,93.71,68400.0,93.53,94.0,93.47,93.71,68400.0
2008-07-09 09:30:00,93.27,95.51,92.87,95.45,48200.0,93.27,95.51,92.87,95.45,48200.0
2008-07-09 10:00:00,95.32,96.7,95.02,95.91,82100.0,95.32,96.7,95.02,95.91,82100.0
2008-07-09 10:30:00,95.87,96.01,94.67,95.22,36400.0,95.87,96.01,94.67,95.22,36400.0
2008-07-09 11:00:00,95.2,96.0,95.18,95.57,35000.0,95.2,96.0,95.18,95.57,35000.0
2008-07-09 11:30:00,95.54,95.69,94.52,95.02,36100.0,95.54,95.69,94.52,95.02,36100.0
2008-07-09 12:00:00,95.07,95.31,94.88,95.02,21500.0,95.07,95.31,94.88,95.02,21500.0
2008-07-09 12:30:00,95.04,95.34,94.79,94.85,15500.0,95.04,95.34,94.79,94.85,15500.0
2008-07-09 13:00:00,94.85,94.9,94.45,94.57,11300.0,94.85,94.9,94.45,94.57,11300.0
2008-07-09 13:30:00,94.6,94.64,94.11,94.34,19000.0,94.6,94.64,94.11,94.34,19000.0
2008-07-09 14:00:00,94.27,94.41,94.1,94.31,17800.0,94.27,94.41,94.1,94.31,17800.0
2008-07-09 14:30:00,94.29,94.34,93.56,93.74,14500.0,94.29,94.34,93.56,93.74,14500.0
2008-07-09 15:00:00,93.66,93.74,93.17,93.27,55800.0,93.66,93.74,93.17,93.27,55800.0
2008-07-09 15:30:00,93.34,93.45,92.26,92.46,68100.0,93.34,93.45,92.26,92.46,68100.0
2008-07-10 09:30:00,92.54,94.94,92.51,93.7,36400.0,92.54,94.94,92.51,93.7,36400.0
2008-07-10 10:00:00,93.69,94.43,92.66,93.05,59700.0,93.69,94.43,92.66,93.05,59700.0
2008-07-10 10:30:00,93.02,93.21,92.8,92.8,39500.0,93.02,93.21,92.8,92.8,39500.0
2008-07-10 11:00:00,92.79,93.11,92.58,92.93,20800.0,92.79,93.11,92.58,92.93,20800.0
2008-07-10 11:30:00,92.88,93.2,92.75,93.0,34300.0,92.88,93.2,92.75,93.0,34300.0
2008-07-10 12:00:00,93.0,93.46,92.9,93.29,28100.0,93.0,93.46,92.9,93.29,28100.0
2008-07-10 12:30:00,93.29,93.53,93.0,93.12,30700.0,93.29,93.53,93.0,93.12,30700.0
2008-07-10 13:00:00,93.18,93.53,93.03,93.46,22400.0,93.18,93.53,93.03,93.46,22400.0
2008-07-10 13:30:00,93.45,93.73,93.45,93.64,53100.0,93.45,93.73,93.45,93.64,53100.0
2008-07-10 14:00:00,93.64,93.76,92.7,92.82,22500.0,93.64,93.76,92.7,92.82,22500.0
2008-07-10 14:30:00,92.8,93.02,92.17,92.5,21500.0,92.8,93.02,92.17,92.5,21500.0
2008-07-10 15:00:00,92.49,93.57,92.4,93.5,41300.0,92.49,93.57,92.4,93.5,41300.0
2008-07-10 15:30:00,93.48,94.32,93.08,94.21,61400.0,93.48,94.32,93.08,94.21,61400.0
2008-07-11 09:30:00,92.65,94.47,91.52,92.06,42200.0,92.65,94.47,91.52,92.06,42200.0
2008-07-11 10:00:00,92.06,92.42,91.75,92.06,41000.0,92.06,92.42,91.75,92.06,41000.0
2008-07-11 10:30:00,92.1,92.32,91.78,91.79,20100.0,92.1,92.32,91.78,91.79,20100.0
2008-07-11 11:00:00,91.86,92.02,90.97,91.21,29900.0,91.86,92.02,90.97,91.21,29900.0
2008-07-11 11:30:00,91.18,92.11,91.12,92.11,15800.0,91.18,92.11,91.12,92.11,15800.0
2008-07-11 12:00:00,92.04,92.4,91.76,91.88,14100.0,92.04,92.4,91.76,91.88,14100.0
2008-07-11 12:30:00,91.8,91.83,91.13,91.17,19300.0,91.8,91.83,91.13,91.17,19300.0
2008-07-11 13:00:00,91.25,91.33,91.03,91.12,15700.0,91.25,91.33,91.03,91.12,15700.0
2008-07-11 13:30:00,91.12,91.92,91.11,91.75,16300.0,91.12,91.92,91.11,91.75,16300.0
2008-07-11 14:00:00,91.71,91.99,91.42,91.68,20200.0,91.71,91.99,91.42,91.68,20200.0
2008-07-11 14:30:00,91.64,92.47,91.32,92.34,41900.0,91.64,92.47,91.32,92.34,41900.0
2008-07-11 15:00:00,92.29,92.71,91.76,91.87,42900.0,92.29,92.71,91.76,91.87,42900.0
2008-07-11 15:30:00,91.84,92.0,91.01,91.98,62400.0,91.84,92.0,91.01,91.98,62400.0
2008-07-14 09:30:00,94.75,94.75,92.16,92.73,22300.0,94.75,94.75,92.16,92.73,22300.0
2008-07-14 10:00:00,92.62,92.62,90.09,90.44,62000.0,92.62,92.62,90.09,90.44,62000.0
2008-07-14 10:30:00,90.52,90.9,89.87,90.28,44500.0,90.52,90.9,89.87,90.28,44500.0
2008-07-14 11:00:00,90.3,90.3,89.67,90.0,75500.0,90.3,90.3,89.67,90.0,75500.0
2008-07-14 11:30:00,90.01,90.22,89.16,89.32,37100.0,90.01,90.22,89.16,89.32,37100.0
2008-07-14 12:00:00,89.36,89.46,88.73,89.28,45700.0,89.36,89.46,88.73,89.28,45700.0
2008-07-14 12:30:00,89.29,89.68,88.94,89.06,30900.0,89.29,89.68,88.94,89.06,30900.0
2008-07-14 13:00:00,89.02,89.04,87.19,87.43,103700.0,89.02,89.04,87.19,87.43,103700.0
2008-07-14 13:30:00,87.55,87.7,87.24,87.56,91400.0,87.55,87.7,87.24,87.56,91400.0
2008-07-14 14:00:00,87.56,88.6,87.27,88.57,57200.0,87.56,88.6,87.27,88.57,57200.0
2008-07-14 14:30:00,88.55,88.6,87.87,88.16,111600.0,88.55,88.6,87.87,88.16,111600.0
2008-07-14 15:00:00,88.17,88.9,87.83,88.81,68400.0,88.17,88.9,87.83,88.81,68400.0
2008-07-14 15:30:00,88.83,89.11,87.81,88.53,114000.0,88.83,89.11,87.81,88.53,114000.0
2008-07-15 09:30:00,88.6,89.03,85.52,85.58,88300.0,88.6,89.03,85.52,85.58,88300.0
2008-07-15 10:00:00,85.66,86.51,84.71,85.93,109600.0,85.66,86.51,84.71,85.93,109600.0
2008-07-15 10:30:00,85.84,86.91,85.37,86.73,83600.0,85.84,86.91,85.37,86.73,83600.0
2008-07-15 11:00:00,86.72,87.75,86.31,86.32,53900.0,86.72,87.75,86.31,86.32,53900.0
2008-07-15 11:30:00,86.57,87.55,86.14,87.15,28100.0,86.57,87.55,86.14,87.15,28100.0
2008-07-15 12:00:00,87.02,88.1,86.88,87.92,37100.0,87.02,88.1,86.88,87.92,37100.0
2008-07-15 12:30:00,87.92,88.99,87.92,88.99,43500.0,87.92,88.99,87.92,88.99,43500.0
2008-07-15 13:00:00,89.04,89.18,88.39,88.81,768000.0,89.04,89.18,88.39,88.81,768000.0
2008-07-15 13:30:00,88.74,89.21,88.62,88.86,54800.0,88.74,89.21,88.62,88.86,54800.0
2008-07-15 14:00:00,88.77,89.14,88.43,88.96,24500.0,88.77,89.14,88.43,88.96,24500.0
2008-07-15 14:30:00,88.99,89.07,88.38,88.77,39800.0,88.99,89.07,88.38,88.77,39800.0
2008-07-15 15:00:00,88.79,89.13,88.2,88.2,69500.0,88.79,89.13,88.2,88.2,69500.0
2008-07-15 15:30:00,88.33,88.64,87.67,87.83,50800.0,88.33,88.64,87.67,87.83,50800.0
2008-07-16 09:30:00,87.22,88.91,86.55,87.66,23400.0,87.22,88.91,86.55,87.66,23400.0
2008-07-16 10:00:00,87.7,87.77,86.53,87.09,31400.0,87.7,87.77,86.53,87.09,31400.0
2008-07-16 10:30:00,87.21,88.73,86.88,88.63,44000.0,87.21,88.73,86.88,88.63,44000.0
2008-07-16 11:00:00,88.7,88.7,87.56,87.58,50000.0,88.7,88.7,87.56,87.58,50000.0
2008-07-16 11:30:00,87.63,88.25,87.62,88.16,36900.0,87.63,88.25,87.62,88.16,36900.0
2008-07-16 12:00:00,88.16,88.5,88.01,88.36,23200.0,88.16,88.5,88.01,88.36,23200.0
2008-07-16 12:30:00,88.28,88.48,87.84,88.34,15000.0,88.28,88.48,87.84,88.34,15000.0
2008-07-16 13:00:00,88.32,88.45,88.05,88.39,7100.0,88.32,88.45,88.05,88.39,7100.0
2008-07-16 13:30:00,88.43,88.44,87.82,88.17,40700.0,88.43,88.44,87.82,88.17,40700.0
2008-07-16 14:00:00,88.19,88.41,87.76,88.35,29400.0,88.19,88.41,87.76,88.35,29400.0
2008-07-16 14:30:00,88.32,88.7,88.32,88.61,54100.0,88.32,88.7,88.32,88.61,54100.0
2008-07-16 15:00:00,88.56,89.17,88.55,89.0,58900.0,88.56,89.17,88.55,89.0,58900.0
2008-07-16 15:30:00,88.99,89.04,88.64,88.89,128700.0,88.99,89.04,88.64,88.89,128700.0
2008-07-17 09:30:00,89.33,89.34,88.61,89.22,29400.0,89.33,89.34,88.61,89.22,29400.0
2008-07-17 10:00:00,89.24,89.51,88.77,89.0,54600.0,89.24,89.51,88.77,89.0,54600.0
2008-07-17 10:30:00,89.0,89.94,89.0,89.3,42700.0,89.0,89.94,89.0,89.3,42700.0
2008-07-17 11:00:00,89.29,89.61,89.1,89.61,23700.0,89.29,89.61,89.1,89.61,23700.0
2008-07-17 11:30:00,89.44,90.4,89.15,90.18,102100.0,89.44,90.4,89.15,90.18,102100.0
2008-07-17 12:00:00,90.18,90.32,89.58,89.72,18700.0,90.18,90.32,89.58,89.72,18700.0
2008-07-17 12:30:00,89.67,89.72,89.22,89.23,28200.0,89.67,89.72,89.22,89.23,28200.0
2008-07-17 13:00:00,89.15,90.25,88.91,90.24,34700.0,89.15,90.25,88.91,90.24,34700.0
2008-07-17 13:30:00,90.29,90.96,90.29,90.47,26600.0,90.29,90.96,90.29,90.47,26600.0
2008-07-17 14:00:00,90.56,91.11,90.47,90.64,34800.0,90.56,91.11,90.47,90.64,34800.0
2008-07-17 14:30:00,90.58,90.94,90.35,90.6,40500.0,90.58,90.94,90.35,90.6,40500.0
2008-07-17 15:00:00,90.61,91.04,90.6,90.6,31200.0,90.61,91.04,90.6,90.6,31200.0
2008-07-17 15:30:00,90.62,91.67,90.58,91.56,88300.0,90.62,91.67,90.58,91.56,88300.0
2008-07-18 09:30:00,90.94,92.52,90.58,91.81,40000.0,90.94,92.52,90.58,91.81,40000.0
2008-07-18 10:00:00,91.8,92.36,91.62,92.16,54700.0,91.8,92.36,91.62,92.16,54700.0
2008-07-18 10:30:00,92.17,92.22,91.47,91.49,45600.0,92.17,92.22,91.47,91.49,45600.0
2008-07-18 11:00:00,91.56,91.7,91.33,91.46,56500.0,91.56,91.7,91.33,91.46,56500.0
2008-07-18 11:30:00,91.52,91.55,91.02,91.15,36800.0,91.52,91.55,91.02,91.15,36800.0
2008-07-18 12:00:00,91.24,91.78,90.95,91.54,70100.0,91.24,91.78,90.95,91.54,70100.0
2008-07-18 12:30:00,91.43,91.65,90.93,91.06,18700.0,91.43,91.65,90.93,91.06,18700.0
2008-07-18 13:00:00,91.1,92.15,91.1,91.84,35500.0,91.1,92.15,91.1,91.84,35500.0
2008-07-18 13:30:00,91.79,92.06,91.0,91.21,28700.0,91.79,92.06,91.0,91.21,28700.0
2008-07-18 14:00:00,91.25,91.82,91.07,91.76,31000.0,91.25,91.82,91.07,91.76,31000.0
2008-07-18 14:30:00,91.78,91.96,91.56,91.96,19300.0,91.78,91.96,91.56,91.96,19300.0
2008-07-18 15:00:00,91.93,91.94,91.35,91.5,44100.0,91.93,91.94,91.35,91.5,44100.0
2008-07-18 15:30:00,91.53,92.66,91.46,92.31,109100.0,91.53,92.66,91.46,92.31,109100.0
2008-07-21 09:30:00,93.9,95.52,93.79,94.49,122100.0,93.9,95.52,93.79,94.49,122100.0
2008-07-21 10:00:00,94.5,94.98,93.68,93.73,42800.0,94.5,94.98,93.68,93.73,42800.0
2008-07-21 10:30:00,93.85,94.39,93.17,94.39,52300.0,93.85,94.39,93.17,94.39,52300.0
2008-07-21 11:00:00,94.41,94.41,93.46,93.57,42000.0,94.41,94.41,93.46,93.57,42000.0
2008-07-21 11:30:00,93.56,94.44,93.07,94.21,104100.0,93.56,94.44,93.07,94.21,104100.0
2008-07-21 12:00:00,94.15,96.0,93.44,94.7,101900.0,94.15,96.0,93.44,94.7,101900.0
2008-07-21 12:30:00,94.68,95.67,94.55,94.57,32100.0,94.68,95.67,94.55,94.57,32100.0
2008-07-21 13:00:00,94.55,94.84,94.17,94.21,16600.0,94.55,94.84,94.17,94.21,16600.0
2008-07-21 13:30:00,94.21,94.58,93.71,94.08,33300.0,94.21,94.58,93.71,94.08,33300.0
2008-07-21 14:00:00,94.14,94.97,94.03,94.67,32100.0,94.14,94.97,94.03,94.67,32100.0
2008-07-21 14:30:00,94.7,94.78,94.21,94.53,28700.0,94.7,94.78,94.21,94.53,28700.0
2008-07-21 15:00:00,94.52,94.55,94.04,94.3,59600.0,94.52,94.55,94.04,94.3,59600.0
2008-07-21 15:30:00,94.29,95.0,94.09,94.95,103300.0,94.29,95.0,94.09,94.95,103300.0
2008-07-22 09:30:00,94.83,97.76,94.0,97.21,117300.0,94.83,97.76,94.0,97.21,117300.0
2008-07-22 10:00:00,97.29,97.79,96.61,97.15,101500.0,97.29,97.79,96.61,97.15,101500.0
2008-07-22 10:30:00,97.2,97.34,95.75,96.43,70600.0,97.2,97.34,95.75,96.43,70600.0
2008-07-22 11:00:00,96.52,96.97,96.41,96.46,47800.0,96.52,96.97,96.41,96.46,47800.0
2008-07-22 11:30:00,96.47,97.0,95.87,95.96,28000.0,96.47,97.0,95.87,95.96,28000.0
2008-07-22 12:00:00,95.9,96.05,95.67,95.94,29500.0,95.9,96.05,95.67,95.94,29500.0
2008-07-22 12:30:00,95.94,95.94,95.6,95.6,27100.0,95.94,95.94,95.6,95.6,27100.0
2008-07-22 13:00:00,95.64,96.06,95.28,96.04,39900.0,95.64,96.06,95.28,96.04,39900.0
2008-07-22 13:30:00,96.06,96.12,95.77,96.0,32800.0,96.06,96.12,95.77,96.0,32800.0
2008-07-22 14:00:00,96.0,96.12,95.32,95.88,27100.0,96.0,96.12,95.32,95.88,27100.0
2008-07-22 14:30:00,95.83,96.01,95.37,95.72,24800.0,95.83,96.01,95.37,95.72,24800.0
2008-07-22 15:00:00,95.82,95.9,95.22,95.7,150100.0,95.82,95.9,95.22,95.7,150100.0
2008-07-22 15:30:00,95.79,96.54,95.44,96.52,127800.0,95.79,96.54,95.44,96.52,127800.0
2008-07-23 09:30:00,97.49,97.5,96.01,96.1,128300.0,97.49,97.5,96.01,96.1,128300.0
2008-07-23 10:00:00,96.23,96.88,95.89,96.47,71000.0,96.23,96.88,95.89,96.47,71000.0
2008-07-23 10:30:00,96.41,96.72,96.3,96.55,33300.0,96.41,96.72,96.3,96.55,33300.0
2008-07-23 11:00:00,96.47,96.65,96.23,96.51,35300.0,96.47,96.65,96.23,96.51,35300.0
2008-07-23 11:30:00,96.5,96.64,96.14,96.5,38000.0,96.5,96.64,96.14,96.5,38000.0
2008-07-23 12:00:00,96.5,96.5,95.76,96.31,33200.0,96.5,96.5,95.76,96.31,33200.0
2008-07-23 12:30:00,96.27,96.49,96.01,96.36,18800.0,96.27,96.49,96.01,96.36,18800.0
2008-07-23 13:00:00,96.36,96.49,95.92,96.34,13700.0,96.36,96.49,95.92,96.34,13700.0
2008-07-23 13:30:00,96.29,96.43,95.84,96.26,30400.0,96.29,96.43,95.84,96.26,30400.0
2008-07-23 14:00:00,96.26,96.44,96.04,96.15,24700.0,96.26,96.44,96.04,96.15,24700.0
2008-07-23 14:30:00,96.19,96.49,95.96,96.25,38300.0,96.19,96.49,95.96,96.25,38300.0
2008-07-23 15:00:00,96.25,96.34,96.18,96.26,58700.0,96.25,96.34,96.18,96.26,58700.0
2008-07-23 15:30:00,96.32,96.49,95.96,96.23,79800.0,96.32,96.49,95.96,96.23,79800.0
2008-07-24 09:30:00,97.87,97.87,96.06,96.69,38100.0,97.87,97.87,96.06,96.69,38100.0
2008-07-24 10:00:00,96.58,96.96,96.0,96.13,32200.0,96.58,96.96,96.0,96.13,32200.0
2008-07-24 10:30:00,96.05,96.14,93.5,93.55,84200.0,96.05,96.14,93.5,93.55,84200.0
2008-07-24 11:00:00,93.55,94.0,93.33,93.74,44500.0,93.55,94.0,93.33,93.74,44500.0
2008-07-24 11:30:00,93.73,94.93,93.73,94.93,27500.0,93.73,94.93,93.73,94.93,27500.0
2008-07-24 12:00:00,94.99,95.01,94.45,94.45,18600.0,94.99,95.01,94.45,94.45,18600.0
2008-07-24 12:30:00,94.36,95.1,94.27,94.94,19800.0,94.36,95.1,94.27,94.94,19800.0
2008-07-24 13:00:00,94.9,95.2,94.6,95.03,20800.0,94.9,95.2,94.6,95.03,20800.0
2008-07-24 13:30:00,95.0,95.29,94.8,95.16,13000.0,95.0,95.29,94.8,95.16,13000.0
2008-07-24 14:00:00,95.16,95.16,94.54,94.94,24300.0,95.16,95.16,94.54,94.94,24300.0
2008-07-24 14:30:00,94.9,95.2,94.52,95.2,21100.0,94.9,95.2,94.52,95.2,21100.0
2008-07-24 15:00:00,95.22,95.37,94.28,94.37,44800.0,95.22,95.37,94.28,94.37,44800.0
2008-07-24 15:30:00,94.27,94.8,93.89,94.35,81900.0,94.27,94.8,93.89,94.35,81900.0
2008-07-25 09:30:00,94.11,95.96,94.0,95.95,13700.0,94.11,95.96,94.0,95.95,13700.0
2008-07-25 10:00:00,96.0,96.22,95.0,95.77,108800.0,96.0,96.22,95.0,95.77,108800.0
2008-07-25 10:30:00,95.75,96.15,95.75,95.92,96400.0,95.75,96.15,95.75,95.92,96400.0
2008-07-25 11:00:00,95.91,96.01,95.79,95.81,37200.0,95.91,96.01,95.79,95.81,37200.0
2008-07-25 11:30:00,95.8,96.05,95.7,95.96,27600.0,95.8,96.05,95.7,95.96,27600.0
2008-07-25 12:00:00,95.9,95.92,95.51,95.92,19000.0,95.9,95.92,95.51,95.92,19000.0
2008-07-25 12:30:00,95.82,96.0,95.59,95.8,27400.0,95.82,96.0,95.59,95.8,27400.0
2008-07-25 13:00:00,95.78,96.0,95.51,95.59,29000.0,95.78,96.0,95.51,95.59,29000.0
2008-07-25 13:30:00,95.67,95.85,95.11,95.13,21300.0,95.67,95.85,95.11,95.13,21300.0
2008-07-25 14:00:00,95.21,95.99,95.2,95.42,31600.0,95.21,95.99,95.2,95.42,31600.0
2008-07-25 14:30:00,95.33,95.42,95.02,95.12,29700.0,95.33,95.42,95.02,95.12,29700.0
2008-07-25 15:00:00,95.14,95.29,94.85,94.89,33000.0,95.14,95.29,94.85,94.89,33000.0
2008-07-25 15:30:00,94.84,94.84,94.35,94.51,67600.0,94.84,94.84,94.35,94.51,67600.0
2008-07-28 09:30:00,95.38,97.86,93.06,93.33,37600.0,95.38,97.86,93.06,93.33,37600.0
2008-07-28 10:00:00,93.34,94.18,93.34,93.84,17600.0,93.34,94.18,93.34,93.84,17600.0
2008-07-28 10:30:00,93.89,93.93,93.05,93.15,23800.0,93.89,93.93,93.05,93.15,23800.0
2008-07-28 11:00:00,93.22,93.54,92.51,93.47,22700.0,93.22,93.54,92.51,93.47,22700.0
2008-07-28 11:30:00,93.36,94.27,93.35,93.95,22800.0,93.36,94.27,93.35,93.95,22800.0
2008-07-28 12:00:00,93.89,94.23,93.7,93.71,21800.0,93.89,94.23,93.7,93.71,21800.0
2008-07-28 12:30:00,93.7,94.16,93.63,93.71,11200.0,93.7,94.16,93.63,93.71,11200.0
2008-07-28 13:00:00,93.71,94.3,93.65,94.29,30500.0,93.71,94.3,93.65,94.29,30500.0
2008-07-28 13:30:00,94.24,94.39,93.84,93.84,24200.0,94.24,94.39,93.84,93.84,24200.0
2008-07-28 14:00:00,93.95,94.32,92.96,92.97,32900.0,93.95,94.32,92.96,92.97,32900.0
2008-07-28 14:30:00,92.85,93.66,92.83,93.34,28200.0,92.85,93.66,92.83,93.34,28200.0
2008-07-28 15:00:00,93.35,93.66,93.3,93.55,24900.0,93.35,93.66,93.3,93.55,24900.0
2008-07-28 15:30:00,93.55,93.66,92.22,92.57,94300.0,93.55,93.66,92.22,92.57,94300.0
2008-07-29 09:30:00,92.5,92.77,92.21,92.56,28600.0,92.5,92.77,92.21,92.56,28600.0
2008-07-29 10:00:00,92.6,92.89,92.38,92.67,40900.0,92.6,92.89,92.38,92.67,40900.0
2008-07-29 10:30:00,92.65,92.72,92.45,92.64,33000.0,92.65,92.72,92.45,92.64,33000.0
2008-07-29 11:00:00,92.65,93.42,92.47,92.98,45000.0,92.65,93.42,92.47,92.98,45000.0
2008-07-29 11:30:00,92.95,93.14,92.53,92.53,20900.0,92.95,93.14,92.53,92.53,20900.0
2008-07-29 12:00:00,92.54,92.85,92.25,92.42,22200.0,92.54,92.85,92.25,92.42,22200.0
2008-07-29 12:30:00,92.42,92.68,91.98,92.32,16300.0,92.42,92.68,91.98,92.32,16300.0
2008-07-29 13:00:00,92.33,92.97,92.21,92.75,15800.0,92.33,92.97,92.21,92.75,15800.0
2008-07-29 13:30:00,92.74,93.1,92.67,93.1,15300.0,92.74,93.1,92.67,93.1,15300.0
2008-07-29 14:00:00,93.11,93.15,92.8,93.0,24900.0,93.11,93.15,92.8,93.0,24900.0
2008-07-29 14:30:00,92.96,93.18,92.68,93.16,23300.0,92.96,93.18,92.68,93.16,23300.0
2008-07-29 15:00:00,93.19,93.32,93.0,93.07,41900.0,93.19,93.32,93.0,93.07,41900.0
2008-07-29 15:30:00,93.08,93.44,92.95,92.98,61500.0,93.08,93.44,92.95,92.98,61500.0
2008-07-30 09:30:00,93.0,94.0,92.31,92.83,64700.0,93.0,94.0,92.31,92.83,64700.0
2008-07-30 10:00:00,92.96,93.91,92.81,93.56,36600.0,92.96,93.91,92.81,93.56,36600.0
2008-07-30 10:30:00,93.51,93.64,93.1,93.24,44600.0,93.51,93.64,93.1,93.24,44600.0
2008-07-30 11:00:00,93.1,93.94,93.07,93.64,46500.0,93.1,93.94,93.07,93.64,46500.0
2008-07-30 11:30:00,93.69,94.08,93.12,94.0,41100.0,93.69,94.08,93.12,94.0,41100.0
2008-07-30 12:00:00,94.0,94.0,93.1,93.12,33800.0,94.0,94.0,93.1,93.12,33800.0
2008-07-30 12:30:00,93.12,93.16,92.01,92.01,28200.0,93.12,93.16,92.01,92.01,28200.0
2008-07-30 13:00:00,91.98,92.31,91.29,92.22,37400.0,91.98,92.31,91.29,92.22,37400.0
2008-07-30 13:30:00,92.2,92.38,91.7,91.9,28900.0,92.2,92.38,91.7,91.9,28900.0
2008-07-30 14:00:00,91.88,91.98,91.34,91.45,50800.0,91.88,91.98,91.34,91.45,50800.0
2008-07-30 14:30:00,91.45,91.69,90.93,91.3,77000.0,91.45,91.69,90.93,91.3,77000.0
2008-07-30 15:00:00,91.29,91.77,90.75,91.61,103800.0,91.29,91.77,90.75,91.61,103800.0
2008-07-30 15:30:00,91.62,92.14,91.22,91.6,120200.0,91.62,92.14,91.22,91.6,120200.0
2008-07-31 09:30:00,96.35,96.35,93.0,94.55,296700.0,96.35,96.35,93.0,94.55,296700.0
2008-07-31 10:00:00,94.52,94.81,94.19,94.46,145400.0,94.52,94.81,94.19,94.46,145400.0
2008-07-31 10:30:00,94.4,94.42,91.54,91.78,152300.0,94.4,94.42,91.54,91.78,152300.0
2008-07-31 11:00:00,91.87,92.47,91.58,91.6,104700.0,91.87,92.47,91.58,91.6,104700.0
2008-07-31 11:30:00,91.6,91.96,91.2,91.81,78100.0,91.6,91.96,91.2,91.81,78100.0
2008-07-31 12:00:00,91.65,92.09,91.6,91.9,59300.0,91.65,92.09,91.6,91.9,59300.0
2008-07-31 12:30:00,91.92,91.99,90.77,91.7,80800.0,91.92,91.99,90.77,91.7,80800.0
2008-07-31 13:00:00,91.78,92.48,91.46,92.0,86000.0,91.78,92.48,91.46,92.0,86000.0
2008-07-31 13:30:00,91.99,92.81,91.98,92.23,63900.0,91.99,92.81,91.98,92.23,63900.0
2008-07-31 14:00:00,92.24,93.15,92.21,93.12,71000.0,92.24,93.15,92.21,93.12,71000.0
2008-07-31 14:30:00,93.11,93.3,92.75,93.0,80300.0,93.11,93.3,92.75,93.0,80300.0
2008-07-31 15:00:00,93.05,93.33,92.24,92.31,126100.0,93.05,93.33,92.24,92.31,126100.0
2008-07-31 15:30:00,92.26,92.91,91.81,92.31,142200.0,92.26,92.91,91.81,92.31,142200.0
2008-08-01 09:30:00,93.82,93.82,90.67,91.85,65100.0,93.82,93.82,90.67,91.85,65100.0
2008-08-01 10:00:00,91.85,92.26,91.43,91.89,34900.0,91.85,92.26,91.43,91.89,34900.0
2008-08-01 10:30:00,91.82,91.97,90.76,91.97,31700.0,91.82,91.97,90.76,91.97,31700.0
2008-08-01 11:00:00,92.06,92.52,91.86,92.4,37200.0,92.06,92.52,91.86,92.4,37200.0
2008-08-01 11:30:00,92.45,92.82,92.25,92.53,24000.0,92.45,92.82,92.25,92.53,24000.0
2008-08-01 12:00:00,92.53,92.53,92.19,92.49,19600.0,92.53,92.53,92.19,92.49,19600.0
2008-08-01 12:30:00,92.47,92.55,92.08,92.34,28300.0,92.47,92.55,92.08,92.34,28300.0
2008-08-01 13:00:00,92.43,92.6,92.31,92.51,24000.0,92.43,92.6,92.31,92.51,24000.0
2008-08-01 13:30:00,92.45,92.51,92.14,92.39,25900.0,92.45,92.51,92.14,92.39,25900.0
2008-08-01 14:00:00,92.39,92.58,91.91,92.34,34400.0,92.39,92.58,91.91,92.34,34400.0
2008-08-01 14:30:00,92.36,92.5,92.21,92.27,21100.0,92.36,92.5,92.21,92.27,21100.0
2008-08-01 15:00:00,92.28,92.62,92.04,92.23,33400.0,92.28,92.62,92.04,92.23,33400.0
2008-08-01 15:30:00,92.23,92.45,91.96,92.16,62900.0,92.23,92.45,91.96,92.16,62900.0
2008-08-04 09:30:00,92.03,93.46,92.03,92.4,60500.0,92.03,93.46,92.03,92.4,60500.0
2008-08-04 10:00:00,92.4,93.25,92.17,93.11,42500.0,92.4,93.25,92.17,93.11,42500.0
2008-08-04 10:30:00,93.1,93.1,92.43,92.43,19400.0,93.1,93.1,92.43,92.43,19400.0
2008-08-04 11:00:00,92.44,92.69,92.28,92.52,39400.0,92.44,92.69,92.28,92.52,39400.0
2008-08-04 11:30:00,92.55,93.11,92.53,92.77,47800.0,92.55,93.11,92.53,92.77,47800.0
2008-08-04 12:00:00,92.75,92.99,92.64,92.91,44200.0,92.75,92.99,92.64,92.91,44200.0
2008-08-04 12:30:00,92.86,92.87,92.67,92.73,25000.0,92.86,92.87,92.67,92.73,25000.0
2008-08-04 13:00:00,92.71,92.96,92.5,92.66,39700.0,92.71,92.96,92.5,92.66,39700.0
2008-08-04 13:30:00,92.66,93.09,92.37,92.87,66800.0,92.66,93.09,92.37,92.87,66800.0
2008-08-04 14:00:00,92.83,93.01,92.34,92.6,34600.0,92.83,93.01,92.34,92.6,34600.0
2008-08-04 14:30:00,92.55,92.77,92.41,92.43,29300.0,92.55,92.77,92.41,92.43,29300.0
2008-08-04 15:00:00,92.41,92.7,92.12,92.3,36600.0,92.41,92.7,92.12,92.3,36600.0
2008-08-04 15:30:00,92.23,92.43,92.05,92.41,131100.0,92.23,92.43,92.05,92.41,131100.0
2008-08-05 09:30:00,92.57,93.55,91.97,93.38,51900.0,92.57,93.55,91.97,93.38,51900.0
2008-08-05 10:00:00,93.34,94.67,93.3,93.83,57000.0,93.34,94.67,93.3,93.83,57000.0
2008-08-05 10:30:00,93.86,94.36,93.83,94.13,55300.0,93.86,94.36,93.83,94.13,55300.0
2008-08-05 11:00:00,94.12,94.28,93.93,94.07,45000.0,94.12,94.28,93.93,94.07,45000.0
2008-08-05 11:30:00,94.07,95.2,94.03,95.1,76500.0,94.07,95.2,94.03,95.1,76500.0
2008-08-05 12:00:00,95.11,95.26,94.68,95.07,37300.0,95.11,95.26,94.68,95.07,37300.0
2008-08-05 12:30:00,95.08,96.0,95.06,95.63,35300.0,95.08,96.0,95.06,95.63,35300.0
2008-08-05 13:00:00,95.69,96.09,95.48,95.54,46200.0,95.69,96.09,95.48,95.54,46200.0
2008-08-05 13:30:00,95.59,96.19,95.55,95.75,46200.0,95.59,96.19,95.55,95.75,46200.0
2008-08-05 14:00:00,95.59,96.05,94.96,95.68,45700.0,95.59,96.05,94.96,95.68,45700.0
2008-08-05 14:30:00,95.72,95.82,94.99,95.5,35100.0,95.72,95.82,94.99,95.5,35100.0
2008-08-05 15:00:00,95.46,95.95,95.46,95.93,47700.0,95.46,95.95,95.46,95.93,47700.0
2008-08-05 15:30:00,95.94,96.5,95.72,96.42,89800.0,95.94,96.5,95.72,96.42,89800.0
2008-08-06 09:30:00,95.86,96.73,95.46,96.42,19800.0,95.86,96.73,95.46,96.42,19800.0
2008-08-06 10:00:00,96.42,96.74,96.35,96.61,23300.0,96.42,96.74,96.35,96.61,23300.0
2008-08-06 10:30:00,96.45,96.73,96.03,96.66,21600.0,96.45,96.73,96.03,96.66,21600.0
2008-08-06 11:00:00,96.57,97.1,96.41,97.1,54800.0,96.57,97.1,96.41,97.1,54800.0
2008-08-06 11:30:00,97.09,97.66,96.94,97.45,28900.0,97.09,97.66,96.94,97.45,28900.0
2008-08-06 12:00:00,97.44,97.47,96.72,96.84,11600.0,97.44,97.47,96.72,96.84,11600.0
2008-08-06 12:30:00,96.87,97.51,96.86,97.22,10300.0,96.87,97.51,96.86,97.22,10300.0
2008-08-06 13:00:00,97.16,97.63,97.07,97.24,8400.0,97.16,97.63,97.07,97.24,8400.0
2008-08-06 13:30:00,97.19,97.43,97.19,97.42,12800.0,97.19,97.43,97.19,97.42,12800.0
2008-08-06 14:00:00,97.4,97.77,97.37,97.52,20500.0,97.4,97.77,97.37,97.52,20500.0
2008-08-06 14:30:00,97.51,98.39,97.51,98.2,33800.0,97.51,98.39,97.51,98.2,33800.0
2008-08-06 15:00:00,98.19,98.24,97.5,97.67,23000.0,98.19,98.24,97.5,97.67,23000.0
2008-08-06 15:30:00,97.63,98.02,97.39,97.79,42000.0,97.63,98.02,97.39,97.79,42000.0
2008-08-07 09:30:00,96.36,98.0,96.21,97.14,17000.0,96.36,98.0,96.21,97.14,17000.0
2008-08-07 10:00:00,97.14,97.65,96.99,97.26,7700.0,97.14,97.65,96.99,97.26,7700.0
2008-08-07 10:30:00,97.21,97.75,97.1,97.75,23600.0,97.21,97.75,97.1,97.75,23600.0
2008-08-07 11:00:00,97.75,98.23,97.62,98.23,37300.0,97.75,98.23,97.62,98.23,37300.0
2008-08-07 11:30:00,98.23,98.53,98.0,98.37,24200.0,98.23,98.53,98.0,98.37,24200.0
2008-08-07 12:00:00,98.38,98.62,98.16,98.39,6900.0,98.38,98.62,98.16,98.39,6900.0
2008-08-07 12:30:00,98.39,98.59,98.06,98.38,8100.0,98.39,98.59,98.06,98.38,8100.0
2008-08-07 13:00:00,98.41,98.57,98.21,98.52,14100.0,98.41,98.57,98.21,98.52,14100.0
2008-08-07 13:30:00,98.61,98.61,98.3,98.4,11200.0,98.61,98.61,98.3,98.4,11200.0
2008-08-07 14:00:00,98.36,98.49,97.86,98.17,34700.0,98.36,98.49,97.86,98.17,34700.0
2008-08-07 14:30:00,98.15,98.29,97.86,98.04,30300.0,98.15,98.29,97.86,98.04,30300.0
2008-08-07 15:00:00,98.03,98.24,97.62,98.17,35000.0,98.03,98.24,97.62,98.17,35000.0
2008-08-07 15:30:00,98.09,98.11,97.77,98.05,57300.0,98.09,98.11,97.77,98.05,57300.0
2008-08-08 09:30:00,97.05,98.88,97.05,98.74,47900.0,97.05,98.88,97.05,98.74,47900.0
2008-08-08 10:00:00,98.68,99.5,98.68,99.16,15900.0,98.68,99.5,98.68,99.16,15900.0
2008-08-08 10:30:00,99.12,100.2,99.11,100.06,51800.0,99.12,100.2,99.11,100.06,51800.0
2008-08-08 11:00:00,100.04,100.15,99.65,99.99,22800.0,100.04,100.15,99.65,99.99,22800.0
2008-08-08 11:30:00,100.01,100.54,99.99,100.54,23400.0,100.01,100.54,99.99,100.54,23400.0
2008-08-08 12:00:00,100.56,100.9,100.3,100.59,15400.0,100.56,100.9,100.3,100.59,15400.0
2008-08-08 12:30:00,100.53,100.9,100.12,100.15,26800.0,100.53,100.9,100.12,100.15,26800.0
2008-08-08 13:00:00,100.17,100.44,99.99,100.21,19100.0,100.17,100.44,99.99,100.21,19100.0
2008-08-08 13:30:00,100.29,100.5,99.88,100.15,30200.0,100.29,100.5,99.88,100.15,30200.0
2008-08-08 14:00:00,100.06,100.57,100.06,100.49,34700.0,100.06,100.57,100.06,100.49,34700.0
2008-08-08 14:30:00,100.4,101.0,100.4,100.98,46100.0,100.4,101.0,100.4,100.98,46100.0
2008-08-08 15:00:00,100.93,101.23,100.82,100.99,53300.0,100.93,101.23,100.82,100.99,53300.0
2008-08-08 15:30:00,100.96,101.05,100.53,100.9,83300.0,100.96,101.05,100.53,100.9,83300.0
2008-08-11 09:30:00,99.9,100.55,99.63,100.41,29500.0,99.9,100.55,99.63,100.41,29500.0
2008-08-11 10:00:00,100.45,100.57,99.96,100.14,20900.0,100.45,100.57,99.96,100.14,20900.0
2008-08-11 10:30:00,100.14,100.14,99.29,99.44,36200.0,100.14,100.14,99.29,99.44,36200.0
2008-08-11 11:00:00,99.45,99.66,98.77,99.13,37400.0,99.45,99.66,98.77,99.13,37400.0
2008-08-11 11:30:00,99.19,99.8,98.98,99.71,18200.0,99.19,99.8,98.98,99.71,18200.0
2008-08-11 12:00:00,99.71,100.04,99.45,99.75,15000.0,99.71,100.04,99.45,99.75,15000.0
2008-08-11 12:30:00,99.7,100.32,99.7,100.18,18700.0,99.7,100.32,99.7,100.18,18700.0
2008-08-11 13:00:00,100.17,100.68,100.04,100.45,18100.0,100.17,100.68,100.04,100.45,18100.0
2008-08-11 13:30:00,100.43,100.67,100.34,100.48,25800.0,100.43,100.67,100.34,100.48,25800.0
2008-08-11 14:00:00,100.48,100.68,100.27,100.48,25300.0,100.48,100.68,100.27,100.48,25300.0
2008-08-11 14:30:00,100.47,100.47,99.95,100.06,24600.0,100.47,100.47,99.95,100.06,24600.0
2008-08-11 15:00:00,100.07,100.13,99.95,100.01,19700.0,100.07,100.13,99.95,100.01,19700.0
2008-08-11 15:30:00,100.04,100.04,99.52,99.64,44300.0,100.04,100.04,99.52,99.64,44300.0
2008-08-12 09:30:00,99.01,100.57,98.81,99.87,31800.0,99.01,100.57,98.81,99.87,31800.0
2008-08-12 10:00:00,99.91,100.29,99.61,99.71,22700.0,99.91,100.29,99.61,99.71,22700.0
2008-08-12 10:30:00,99.75,99.98,99.64,99.64,15900.0,99.75,99.98,99.64,99.64,15900.0
2008-08-12 11:00:00,99.6,100.25,99.37,99.84,36000.0,99.6,100.25,99.37,99.84,36000.0
2008-08-12 11:30:00,99.94,99.94,99.48,99.51,8800.0,99.94,99.94,99.48,99.51,8800.0
2008-08-12 12:00:00,99.5,99.72,99.3,99.6,20700.0,99.5,99.72,99.3,99.6,20700.0
2008-08-12 12:30:00,99.63,99.91,99.56,99.78,12400.0,99.63,99.91,99.56,99.78,12400.0
2008-08-12 13:00:00,99.78,100.12,99.68,99.88,14600.0,99.78,100.12,99.68,99.88,14600.0
2008-08-12 13:30:00,99.88,99.93,99.6,99.93,12200.0,99.88,99.93,99.6,99.93,12200.0
2008-08-12 14:00:00,99.95,100.07,99.79,100.04,17500.0,99.95,100.07,99.79,100.04,17500.0
2008-08-12 14:30:00,99.95,99.95,99.7,99.71,8200.0,99.95,99.95,99.7,99.71,8200.0
2008-08-12 15:00:00,99.71,100.08,99.64,99.86,22600.0,99.71,100.08,99.64,99.86,22600.0
2008-08-12 15:30:00,99.81,100.15,99.44,100.13,29100.0,99.81,100.15,99.44,100.13,29100.0
2008-08-13 09:30:00,100.93,100.93,98.62,100.0,15400.0,100.93,100.93,98.62,100.0,15400.0
2008-08-13 10:00:00,100.05,100.57,99.99,100.12,20900.0,100.05,100.57,99.99,100.12,20900.0
2008-08-13 10:30:00,100.01,100.2,99.69,100.11,17900.0,100.01,100.2,99.69,100.11,17900.0
2008-08-13 11:00:00,100.09,100.09,99.46,99.88,38800.0,100.09,100.09,99.46,99.88,38800.0
2008-08-13 11:30:00,99.77,100.23,99.72,99.99,11700.0,99.77,100.23,99.72,99.99,11700.0
2008-08-13 12:00:00,99.97,100.02,99.45,99.74,13800.0,99.97,100.02,99.45,99.74,13800.0
2008-08-13 12:30:00,99.69,99.72,99.21,99.63,10200.0,99.69,99.72,99.21,99.63,10200.0
2008-08-13 13:00:00,99.62,99.98,99.48,99.98,13600.0,99.62,99.98,99.48,99.98,13600.0
2008-08-13 13:30:00,99.96,100.5,99.94,100.44,19900.0,99.96,100.5,99.94,100.44,19900.0
2008-08-13 14:00:00,100.31,100.7,100.14,100.68,14800.0,100.31,100.7,100.14,100.68,14800.0
2008-08-13 14:30:00,100.64,101.15,100.55,101.15,17700.0,100.64,101.15,100.55,101.15,17700.0
2008-08-13 15:00:00,101.1,101.18,100.62,100.98,17500.0,101.1,101.18,100.62,100.98,17500.0
2008-08-13 15:30:00,100.91,101.03,100.55,100.83,33200.0,100.91,101.03,100.55,100.83,33200.0
2008-08-14 09:30:00,98.39,99.54,98.23,99.11,186000.0,98.39,99.54,98.23,99.11,186000.0
2008-08-14 10:00:00,99.25,99.39,98.85,98.93,32500.0,99.25,99.39,98.85,98.93,32500.0
2008-08-14 10:30:00,98.92,100.58,98.72,100.56,84400.0,98.92,100.58,98.72,100.56,84400.0
2008-08-14 11:00:00,100.45,101.13,100.2,101.13,16400.0,100.45,101.13,100.2,101.13,16400.0
2008-08-14 11:30:00,101.12,101.82,100.6,101.82,20800.0,101.12,101.82,100.6,101.82,20800.0
2008-08-14 12:00:00,101.76,102.0,101.6,101.93,25300.0,101.76,102.0,101.6,101.93,25300.0
2008-08-14 12:30:00,101.87,102.42,101.87,102.29,45700.0,101.87,102.42,101.87,102.29,45700.0
2008-08-14 13:00:00,102.28,102.62,102.2,102.55,22300.0,102.28,102.62,102.2,102.55,22300.0
2008-08-14 13:30:00,102.62,102.67,101.99,102.14,17400.0,102.62,102.67,101.99,102.14,17400.0
2008-08-14 14:00:00,102.08,102.34,101.88,102.25,17000.0,102.08,102.34,101.88,102.25,17000.0
2008-08-14 14:30:00,102.26,102.58,102.17,102.36,12600.0,102.26,102.58,102.17,102.36,12600.0
2008-08-14 15:00:00,102.29,103.05,102.21,102.9,92700.0,102.29,103.05,102.21,102.9,92700.0
2008-08-14 15:30:00,102.9,103.1,102.29,102.87,62200.0,102.9,103.1,102.29,102.87,62200.0
2008-08-15 09:30:00,102.33,103.46,100.77,102.83,34600.0,102.33,103.46,100.77,102.83,34600.0
2008-08-15 10:00:00,102.95,103.41,102.57,103.27,50900.0,102.95,103.41,102.57,103.27,50900.0
2008-08-15 10:30:00,103.28,104.06,103.16,103.91,28500.0,103.28,104.06,103.16,103.91,28500.0
2008-08-15 11:00:00,103.83,104.61,103.57,104.39,26600.0,103.83,104.61,103.57,104.39,26600.0
2008-08-15 11:30:00,104.4,104.63,104.3,104.4,24200.0,104.4,104.63,104.3,104.4,24200.0
2008-08-15 12:00:00,104.51,104.92,104.35,104.92,43800.0,104.51,104.92,104.35,104.92,43800.0
2008-08-15 12:30:00,104.92,105.12,104.74,104.9,52900.0,104.92,105.12,104.74,104.9,52900.0
2008-08-15 13:00:00,104.9,105.23,104.83,105.15,32100.0,104.9,105.23,104.83,105.15,32100.0
2008-08-15 13:30:00,105.07,105.13,105.0,105.12,44000.0,105.07,105.13,105.0,105.12,44000.0
2008-08-15 14:00:00,105.07,105.19,104.77,104.77,83300.0,105.07,105.19,104.77,104.77,83300.0
2008-08-15 14:30:00,104.84,104.88,104.41,104.54,68400.0,104.84,104.88,104.41,104.54,68400.0
2008-08-15 15:00:00,104.54,104.85,104.22,104.48,87000.0,104.54,104.85,104.22,104.48,87000.0
2008-08-15 15:30:00,104.5,105.2,104.34,105.02,138900.0,104.5,105.2,104.34,105.02,138900.0
2008-08-18 09:30:00,104.76,105.99,103.45,103.97,52600.0,104.76,105.99,103.45,103.97,52600.0
2008-08-18 10:00:00,103.99,104.09,102.89,103.09,50600.0,103.99,104.09,102.89,103.09,50600.0
2008-08-18 10:30:00,103.03,104.0,102.86,103.6,40200.0,103.03,104.0,102.86,103.6,40200.0
2008-08-18 11:00:00,103.5,104.03,103.38,103.44,17300.0,103.5,104.03,103.38,103.44,17300.0
2008-08-18 11:30:00,103.42,103.82,103.18,103.7,15500.0,103.42,103.82,103.18,103.7,15500.0
2008-08-18 12:00:00,103.64,103.64,103.05,103.15,11200.0,103.64,103.64,103.05,103.15,11200.0
2008-08-18 12:30:00,103.04,103.05,102.44,102.78,20600.0,103.04,103.05,102.44,102.78,20600.0
2008-08-18 13:00:00,102.61,103.15,102.45,102.74,28500.0,102.61,103.15,102.45,102.74,28500.0
2008-08-18 13:30:00,102.74,102.89,102.57,102.62,12700.0,102.74,102.89,102.57,102.62,12700.0
2008-08-18 14:00:00,102.56,102.86,102.36,102.66,20500.0,102.56,102.86,102.36,102.66,20500.0
2008-08-18 14:30:00,102.67,102.87,102.18,102.66,52700.0,102.67,102.87,102.18,102.66,52700.0
2008-08-18 15:00:00,102.68,102.7,101.92,102.12,28700.0,102.68,102.7,101.92,102.12,28700.0
2008-08-18 15:30:00,102.14,102.46,101.96,102.23,38000.0,102.14,102.46,101.96,102.23,38000.0
2008-08-19 09:30:00,98.43,103.49,98.43,101.4,25700.0,98.43,103.49,98.43,101.4,25700.0
2008-08-19 10:00:00,101.32,102.32,101.32,102.09,19800.0,101.32,102.32,101.32,102.09,19800.0
2008-08-19 10:30:00,102.12,102.41,100.79,100.98,33500.0,102.12,102.41,100.79,100.98,33500.0
2008-08-19 11:00:00,101.02,101.18,100.79,101.07,16500.0,101.02,101.18,100.79,101.07,16500.0
2008-08-19 11:30:00,101.04,101.05,100.18,100.82,18900.0,101.04,101.05,100.18,100.82,18900.0
2008-08-19 12:00:00,100.76,101.17,100.68,101.17,8900.0,100.76,101.17,100.68,101.17,8900.0
2008-08-19 12:30:00,101.03,101.22,100.57,101.07,22200.0,101.03,101.22,100.57,101.07,22200.0
2008-08-19 13:00:00,101.05,101.12,100.83,101.12,12000.0,101.05,101.12,100.83,101.12,12000.0
2008-08-19 13:30:00,101.29,101.95,101.24,101.34,15800.0,101.29,101.95,101.24,101.34,15800.0
2008-08-19 14:00:00,101.47,101.49,101.22,101.24,8000.0,101.47,101.49,101.22,101.24,8000.0
2008-08-19 14:30:00,101.18,101.43,101.0,101.08,13300.0,101.18,101.43,101.0,101.08,13300.0
2008-08-19 15:00:00,101.02,101.63,100.81,101.38,20400.0,101.02,101.63,100.81,101.38,20400.0
2008-08-19 15:30:00,101.22,101.96,101.03,101.86,56600.0,101.22,101.96,101.03,101.86,56600.0
2008-08-20 09:30:00,102.95,103.17,101.84,102.96,12600.0,102.95,103.17,101.84,102.96,12600.0
2008-08-20 10:00:00,102.79,102.97,101.51,102.07,29000.0,102.79,102.97,101.51,102.07,29000.0
2008-08-20 10:30:00,101.9,103.56,101.9,103.48,19100.0,101.9,103.56,101.9,103.48,19100.0
2008-08-20 11:00:00,103.41,103.49,103.09,103.24,36500.0,103.41,103.49,103.09,103.24,36500.0
2008-08-20 11:30:00,103.2,103.28,102.46,102.52,34000.0,103.2,103.28,102.46,102.52,34000.0
2008-08-20 12:00:00,102.62,102.64,101.58,102.34,34400.0,102.62,102.64,101.58,102.34,34400.0
2008-08-20 12:30:00,102.5,102.7,102.37,102.51,11000.0,102.5,102.7,102.37,102.51,11000.0
2008-08-20 13:00:00,102.57,102.93,102.42,102.93,40100.0,102.57,102.93,102.42,102.93,40100.0
2008-08-20 13:30:00,102.89,102.89,102.42,102.42,4000.0,102.89,102.89,102.42,102.42,4000.0
2008-08-20 14:00:00,102.51,102.79,102.41,102.73,196000.0,102.51,102.79,102.41,102.73,196000.0
2008-08-20 14:30:00,102.72,102.91,102.44,102.81,14800.0,102.72,102.91,102.44,102.81,14800.0
2008-08-20 15:00:00,102.81,102.98,102.54,102.62,15600.0,102.81,102.98,102.54,102.62,15600.0
2008-08-20 15:30:00,102.59,103.0,102.35,102.99,23700.0,102.59,103.0,102.35,102.99,23700.0
2008-08-21 09:30:00,102.99,102.99,102.5,102.99,8200.0,102.99,102.99,102.5,102.99,8200.0
2008-08-21 10:00:00,102.96,103.46,102.59,102.72,13400.0,102.96,103.46,102.59,102.72,13400.0
2008-08-21 10:30:00,102.64,102.67,101.79,102.16,11800.0,102.64,102.67,101.79,102.16,11800.0
2008-08-21 11:00:00,102.11,102.16,101.75,102.03,6500.0,102.11,102.16,101.75,102.03,6500.0
2008-08-21 11:30:00,102.11,102.53,102.04,102.18,4600.0,102.11,102.53,102.04,102.18,4600.0
2008-08-21 12:00:00,102.06,102.18,101.68,101.82,17300.0,102.06,102.18,101.68,101.82,17300.0
2008-08-21 12:30:00,101.91,102.5,101.84,102.44,8200.0,101.91,102.5,101.84,102.44,8200.0
2008-08-21 13:00:00,102.4,102.4,102.0,102.24,8400.0,102.4,102.4,102.0,102.24,8400.0
2008-08-21 13:30:00,102.26,102.5,102.17,102.5,23600.0,102.26,102.5,102.17,102.5,23600.0
2008-08-21 14:00:00,102.41,103.15,102.25,103.15,113600.0,102.41,103.15,102.25,103.15,113600.0
2008-08-21 14:30:00,103.15,103.77,103.14,103.68,26300.0,103.15,103.77,103.14,103.68,26300.0
2008-08-21 15:00:00,103.58,103.75,103.01,103.3,17700.0,103.58,103.75,103.01,103.3,17700.0
2008-08-21 15:30:00,103.3,103.65,103.22,103.41,28200.0,103.3,103.65,103.22,103.41,28200.0
2008-08-22 09:30:00,103.44,104.0,103.41,103.86,9000.0,103.44,104.0,103.41,103.86,9000.0
2008-08-22 10:00:00,104.07,104.49,103.87,104.08,19400.0,104.07,104.49,103.87,104.08,19400.0
2008-08-22 10:30:00,104.11,104.46,103.82,104.03,16000.0,104.11,104.46,103.82,104.03,16000.0
2008-08-22 11:00:00,103.95,104.9,103.95,104.5,34400.0,103.95,104.9,103.95,104.5,34400.0
2008-08-22 11:30:00,104.5,104.74,104.4,104.47,23400.0,104.5,104.74,104.4,104.47,23400.0
2008-08-22 12:00:00,104.46,104.54,104.26,104.4,21800.0,104.46,104.54,104.26,104.4,21800.0
2008-08-22 12:30:00,104.41,104.6,104.18,104.41,17600.0,104.41,104.6,104.18,104.41,17600.0
2008-08-22 13:00:00,104.53,104.83,104.42,104.75,11200.0,104.53,104.83,104.42,104.75,11200.0
2008-08-22 13:30:00,104.74,104.88,104.67,104.78,9300.0,104.74,104.88,104.67,104.78,9300.0
2008-08-22 14:00:00,104.78,104.81,104.53,104.6,13400.0,104.78,104.81,104.53,104.6,13400.0
2008-08-22 14:30:00,104.69,105.0,104.62,104.86,10000.0,104.69,105.0,104.62,104.86,10000.0
2008-08-22 15:00:00,104.79,105.08,104.79,105.08,13800.0,104.79,105.08,104.79,105.08,13800.0
2008-08-22 15:30:00,105.08,105.28,104.73,104.8,27000.0,105.08,105.28,104.73,104.8,27000.0
2008-08-25 09:30:00,104.3,104.3,102.51,103.26,19400.0,104.3,104.3,102.51,103.26,19400.0
2008-08-25 10:00:00,103.3,104.09,103.21,103.98,11900.0,103.3,104.09,103.21,103.98,11900.0
2008-08-25 10:30:00,103.87,103.87,102.72,102.83,10800.0,103.87,103.87,102.72,102.83,10800.0
2008-08-25 11:00:00,102.82,103.32,102.79,103.08,9300.0,102.82,103.32,102.79,103.08,9300.0
2008-08-25 11:30:00,103.16,103.16,102.76,102.76,7900.0,103.16,103.16,102.76,102.76,7900.0
2008-08-25 12:00:00,102.74,102.96,102.73,102.91,9400.0,102.74,102.96,102.73,102.91,9400.0
2008-08-25 12:30:00,102.92,103.15,102.84,102.94,5500.0,102.92,103.15,102.84,102.94,5500.0
2008-08-25 13:00:00,103.01,103.03,102.83,102.92,6200.0,103.01,103.03,102.83,102.92,6200.0
2008-08-25 13:30:00,102.93,103.03,102.87,103.0,8700.0,102.93,103.03,102.87,103.0,8700.0
2008-08-25 14:00:00,103.02,103.11,102.94,103.08,7100.0,103.02,103.11,102.94,103.08,7100.0
2008-08-25 14:30:00,103.13,103.53,103.05,103.23,7300.0,103.13,103.53,103.05,103.23,7300.0
2008-08-25 15:00:00,103.28,103.28,102.97,103.19,8300.0,103.28,103.28,102.97,103.19,8300.0
2008-08-25 15:30:00,103.2,103.54,103.05,103.11,20000.0,103.2,103.54,103.05,103.11,20000.0
2008-08-26 09:30:00,105.29,105.4,101.96,101.96,19300.0,105.29,105.4,101.96,101.96,19300.0
2008-08-26 10:00:00,102.05,102.68,101.93,102.52,20600.0,102.05,102.68,101.93,102.52,20600.0
2008-08-26 10:30:00,102.58,102.58,102.12,102.21,14800.0,102.58,102.58,102.12,102.21,14800.0
2008-08-26 11:00:00,102.32,102.36,101.66,101.7,17800.0,102.32,102.36,101.66,101.7,17800.0
2008-08-26 11:30:00,101.7,101.85,101.48,101.64,16000.0,101.7,101.85,101.48,101.64,16000.0
2008-08-26 12:00:00,101.6,101.7,101.23,101.31,12000.0,101.6,101.7,101.23,101.31,12000.0
2008-08-26 12:30:00,101.32,101.47,101.2,101.34,13300.0,101.32,101.47,101.2,101.34,13300.0
2008-08-26 13:00:00,101.26,101.48,100.93,100.93,16200.0,101.26,101.48,100.93,100.93,16200.0
2008-08-26 13:30:00,100.93,101.66,100.92,101.01,13200.0,100.93,101.66,100.92,101.01,13200.0
2008-08-26 14:00:00,100.99,101.55,100.76,101.11,18800.0,100.99,101.55,100.76,101.11,18800.0
2008-08-26 14:30:00,101.03,101.16,100.69,100.82,18700.0,101.03,101.16,100.69,100.82,18700.0
2008-08-26 15:00:00,100.83,100.99,100.78,100.9,23200.0,100.83,100.99,100.78,100.9,23200.0
2008-08-26 15:30:00,100.87,101.67,100.74,101.63,44100.0,100.87,101.67,100.74,101.63,44100.0
2008-08-27 09:30:00,102.0,102.41,101.66,102.41,7000.0,102.0,102.41,101.66,102.41,7000.0
2008-08-27 10:00:00,102.59,103.47,102.59,102.76,25100.0,102.59,103.47,102.59,102.76,25100.0
2008-08-27 10:30:00,102.82,103.71,102.75,103.68,30300.0,102.82,103.71,102.75,103.68,30300.0
2008-08-27 11:00:00,103.69,103.98,103.6,103.84,9000.0,103.69,103.98,103.6,103.84,9000.0
2008-08-27 11:30:00,103.73,103.81,102.79,102.99,9400.0,103.73,103.81,102.79,102.99,9400.0
2008-08-27 12:00:00,102.91,103.23,102.57,103.11,18600.0,102.91,103.23,102.57,103.11,18600.0
2008-08-27 12:30:00,103.11,103.17,102.71,103.1,20700.0,103.11,103.17,102.71,103.1,20700.0
2008-08-27 13:00:00,103.1,103.34,103.06,103.06,26900.0,103.1,103.34,103.06,103.06,26900.0
2008-08-27 13:30:00,103.11,103.63,102.93,103.62,10700.0,103.11,103.63,102.93,103.62,10700.0
2008-08-27 14:00:00,103.64,103.84,103.02,103.24,14900.0,103.64,103.84,103.02,103.24,14900.0
2008-08-27 14:30:00,103.24,103.6,102.85,103.21,78400.0,103.24,103.6,102.85,103.21,78400.0
2008-08-27 15:00:00,103.15,103.4,102.95,102.95,13800.0,103.15,103.4,102.95,102.95,13800.0
2008-08-27 15:30:00,102.98,103.47,102.63,103.43,28400.0,102.98,103.47,102.63,103.43,28400.0
2008-08-28 09:30:00,104.54,105.0,103.93,104.85,12800.0,104.54,105.0,103.93,104.85,12800.0
2008-08-28 10:00:00,105.0,105.01,103.73,103.89,11900.0,105.0,105.01,103.73,103.89,11900.0
2008-08-28 10:30:00,103.85,104.99,103.84,104.89,11800.0,103.85,104.99,103.84,104.89,11800.0
2008-08-28 11:00:00,104.88,105.43,104.74,105.23,18500.0,104.88,105.43,104.74,105.23,18500.0
2008-08-28 11:30:00,105.23,105.23,104.94,105.19,11300.0,105.23,105.23,104.94,105.19,11300.0
2008-08-28 12:00:00,105.2,105.84,105.2,105.66,31900.0,105.2,105.84,105.2,105.66,31900.0
2008-08-28 12:30:00,105.62,105.84,105.42,105.49,10800.0,105.62,105.84,105.42,105.49,10800.0
2008-08-28 13:00:00,105.52,105.76,105.43,105.74,11800.0,105.52,105.76,105.43,105.74,11800.0
2008-08-28 13:30:00,105.83,105.89,105.47,105.57,6000.0,105.83,105.89,105.47,105.57,6000.0
2008-08-28 14:00:00,105.54,105.76,105.43,105.74,21000.0,105.54,105.76,105.43,105.74,21000.0
2008-08-28 14:30:00,105.73,105.83,105.54,105.64,11400.0,105.73,105.83,105.54,105.64,11400.0
2008-08-28 15:00:00,105.58,105.65,105.12,105.26,19200.0,105.58,105.65,105.12,105.26,19200.0
2008-08-28 15:30:00,105.3,105.77,105.3,105.51,16800.0,105.3,105.77,105.3,105.51,16800.0
2008-08-29 09:30:00,105.39,105.76,103.21,104.67,12400.0,105.39,105.76,103.21,104.67,12400.0
2008-08-29 10:00:00,104.55,104.55,103.44,104.15,29000.0,104.55,104.55,103.44,104.15,29000.0
2008-08-29 10:30:00,104.23,104.3,103.81,103.98,4300.0,104.23,104.3,103.81,103.98,4300.0
2008-08-29 11:00:00,104.17,104.46,103.48,103.58,14800.0,104.17,104.46,103.48,103.58,14800.0
2008-08-29 11:30:00,103.58,103.81,103.24,103.4,21100.0,103.58,103.81,103.24,103.4,21100.0
2008-08-29 12:00:00,103.45,103.67,103.23,103.6,7600.0,103.45,103.67,103.23,103.6,7600.0
2008-08-29 12:30:00,103.66,104.23,103.65,103.88,12300.0,103.66,104.23,103.65,103.88,12300.0
2008-08-29 13:00:00,103.89,104.0,103.82,103.92,10500.0,103.89,104.0,103.82,103.92,10500.0
2008-08-29 13:30:00,103.94,104.0,103.89,103.93,6600.0,103.94,104.0,103.89,103.93,6600.0
2008-08-29 14:00:00,103.96,104.43,103.84,104.39,18100.0,103.96,104.43,103.84,104.39,18100.0
2008-08-29 14:30:00,104.4,104.71,104.39,104.6,28000.0,104.4,104.71,104.39,104.6,28000.0
2008-08-29 15:00:00,104.6,104.72,104.09,104.09,30000.0,104.6,104.72,104.09,104.09,30000.0
2008-08-29 15:30:00,103.99,104.04,103.59,103.69,41000.0,103.99,104.04,103.59,103.69,41000.0
2008-09-02 09:30:00,103.79,103.94,103.4,103.44,40300.0,103.79,103.94,103.4,103.44,40300.0
2008-09-02 10:00:00,103.46,103.51,101.96,102.0,45600.0,103.46,103.51,101.96,102.0,45600.0
2008-09-02 10:30:00,102.07,102.51,101.86,101.88,17600.0,102.07,102.51,101.86,101.88,17600.0
2008-09-02 11:00:00,101.93,102.54,101.9,102.52,9500.0,101.93,102.54,101.9,102.52,9500.0
2008-09-02 11:30:00,102.47,102.92,102.4,102.42,25900.0,102.47,102.92,102.4,102.42,25900.0
2008-09-02 12:00:00,102.42,102.44,101.99,101.99,8100.0,102.42,102.44,101.99,101.99,8100.0
2008-09-02 12:30:00,101.9,101.97,101.29,101.29,10400.0,101.9,101.97,101.29,101.29,10400.0
2008-09-02 13:00:00,101.15,101.68,100.93,101.63,35700.0,101.15,101.68,100.93,101.63,35700.0
2008-09-02 13:30:00,101.61,101.86,100.89,101.08,11400.0,101.61,101.86,100.89,101.08,11400.0
2008-09-02 14:00:00,101.03,101.54,100.9,101.0,17400.0,101.03,101.54,100.9,101.0,17400.0
2008-09-02 14:30:00,101.03,101.12,100.11,100.15,32200.0,101.03,101.12,100.11,100.15,32200.0
2008-09-02 15:00:00,100.15,100.48,100.13,100.39,40700.0,100.15,100.48,100.13,100.39,40700.0
2008-09-02 15:30:00,100.37,101.13,100.27,100.82,35600.0,100.37,101.13,100.27,100.82,35600.0
2008-09-03 09:30:00,100.02,101.16,99.64,100.29,39500.0,100.02,101.16,99.64,100.29,39500.0
2008-09-03 10:00:00,100.38,101.0,100.13,101.0,38400.0,100.38,101.0,100.13,101.0,38400.0
2008-09-03 10:30:00,101.0,101.77,100.18,100.25,27400.0,101.0,101.77,100.18,100.25,27400.0
2008-09-03 11:00:00,100.25,100.63,99.87,100.02,12700.0,100.25,100.63,99.87,100.02,12700.0
2008-09-03 11:30:00,100.05,100.05,98.99,99.18,15200.0,100.05,100.05,98.99,99.18,15200.0
2008-09-03 12:00:00,99.25,99.56,98.44,98.86,26400.0,99.25,99.56,98.44,98.86,26400.0
2008-09-03 12:30:00,98.76,98.97,98.43,98.51,8000.0,98.76,98.97,98.43,98.51,8000.0
2008-09-03 13:00:00,98.52,99.04,98.38,99.0,5300.0,98.52,99.04,98.38,99.0,5300.0
2008-09-03 13:30:00,99.01,99.05,98.76,98.99,5600.0,99.01,99.05,98.76,98.99,5600.0
2008-09-03 14:00:00,98.9,99.0,98.86,99.0,9800.0,98.9,99.0,98.86,99.0,9800.0
2008-09-03 14:30:00,98.91,99.0,98.46,98.51,13800.0,98.91,99.0,98.46,98.51,13800.0
2008-09-03 15:00:00,98.55,99.09,98.36,98.91,19000.0,98.55,99.09,98.36,98.91,19000.0
2008-09-03 15:30:00,99.0,99.01,97.7,97.98,66100.0,99.0,99.01,97.7,97.98,66100.0
2008-09-04 09:30:00,97.17,98.12,97.02,97.06,18000.0,97.17,98.12,97.02,97.06,18000.0
2008-09-04 10:00:00,97.39,97.81,97.26,97.39,10400.0,97.39,97.81,97.26,97.39,10400.0
2008-09-04 10:30:00,97.36,97.72,96.96,97.3,25900.0,97.36,97.72,96.96,97.3,25900.0
2008-09-04 11:00:00,97.21,97.36,97.06,97.24,47400.0,97.21,97.36,97.06,97.24,47400.0
2008-09-04 11:30:00,97.15,97.37,96.87,97.32,33100.0,97.15,97.37,96.87,97.32,33100.0
2008-09-04 12:00:00,97.37,97.65,97.28,97.43,43600.0,97.37,97.65,97.28,97.43,43600.0
2008-09-04 12:30:00,97.42,97.46,96.93,97.01,15100.0,97.42,97.46,96.93,97.01,15100.0
2008-09-04 13:00:00,97.05,97.2,96.85,97.03,22100.0,97.05,97.2,96.85,97.03,22100.0
2008-09-04 13:30:00,97.02,97.37,96.89,97.32,19000.0,97.02,97.37,96.89,97.32,19000.0
2008-09-04 14:00:00,97.28,97.3,96.1,96.21,28800.0,97.28,97.3,96.1,96.21,28800.0
2008-09-04 14:30:00,96.24,96.43,95.79,96.05,22600.0,96.24,96.43,95.79,96.05,22600.0
2008-09-04 15:00:00,96.04,96.28,95.79,96.28,26400.0,96.04,96.28,95.79,96.28,26400.0
2008-09-04 15:30:00,96.25,96.58,95.8,96.24,44700.0,96.25,96.58,95.8,96.24,44700.0
2008-09-05 09:30:00,95.95,95.95,94.77,95.25,54000.0,95.95,95.95,94.77,95.25,54000.0
2008-09-05 10:00:00,95.33,95.33,94.77,94.96,25000.0,95.33,95.33,94.77,94.96,25000.0
2008-09-05 10:30:00,94.91,95.25,94.25,94.25,43400.0,94.91,95.25,94.25,94.25,43400.0
2008-09-05 11:00:00,94.25,94.39,92.91,93.62,90900.0,94.25,94.39,92.91,93.62,90900.0
2008-09-05 11:30:00,93.5,95.15,93.46,95.03,41800.0,93.5,95.15,93.46,95.03,41800.0
2008-09-05 12:00:00,95.03,95.49,94.92,95.13,25900.0,95.03,95.49,94.92,95.13,25900.0
2008-09-05 12:30:00,95.49,96.08,95.23,95.38,20300.0,95.49,96.08,95.23,95.38,20300.0
2008-09-05 13:00:00,95.35,96.41,95.14,96.33,14800.0,95.35,96.41,95.14,96.33,14800.0
2008-09-05 13:30:00,96.29,96.42,95.84,96.16,14200.0,96.29,96.42,95.84,96.16,14200.0
2008-09-05 14:00:00,96.24,96.25,95.89,96.25,18800.0,96.24,96.25,95.89,96.25,18800.0
2008-09-05 14:30:00,96.25,96.49,95.93,96.37,21400.0,96.25,96.49,95.93,96.37,21400.0
2008-09-05 15:00:00,96.37,96.72,96.27,96.51,60300.0,96.37,96.72,96.27,96.51,60300.0
2008-09-05 15:30:00,96.51,97.59,96.51,97.21,54500.0,96.51,97.59,96.51,97.21,54500.0
2008-09-08 09:30:00,100.0,101.53,97.55,97.61,51400.0,100.0,101.53,97.55,97.61,51400.0
2008-09-08 10:00:00,97.61,98.74,97.58,98.47,43400.0,97.61,98.74,97.58,98.47,43400.0
2008-09-08 10:30:00,98.5,99.25,97.87,98.44,23200.0,98.5,99.25,97.87,98.44,23200.0
2008-09-08 11:00:00,98.44,98.46,97.5,97.5,10900.0,98.44,98.46,97.5,97.5,10900.0
2008-09-08 11:30:00,97.33,97.33,95.98,96.33,13700.0,97.33,97.33,95.98,96.33,13700.0
2008-09-08 12:00:00,96.36,97.05,96.22,96.46,19000.0,96.36,97.05,96.22,96.46,19000.0
2008-09-08 12:30:00,96.49,97.62,96.49,97.26,11500.0,96.49,97.62,96.49,97.26,11500.0
2008-09-08 13:00:00,97.26,97.35,96.8,96.99,7700.0,97.26,97.35,96.8,96.99,7700.0
2008-09-08 13:30:00,96.95,97.37,96.84,97.17,12100.0,96.95,97.37,96.84,97.17,12100.0
2008-09-08 14:00:00,96.89,97.13,96.85,97.02,9800.0,96.89,97.13,96.85,97.02,9800.0
2008-09-08 14:30:00,97.09,98.02,96.99,98.02,21500.0,97.09,98.02,96.99,98.02,21500.0
2008-09-08 15:00:00,98.02,98.02,97.64,97.89,19700.0,98.02,98.02,97.64,97.89,19700.0
2008-09-08 15:30:00,97.85,98.5,97.49,97.87,33400.0,97.85,98.5,97.49,97.87,33400.0
2008-09-09 09:30:00,97.54,98.31,97.2,97.8,24100.0,97.54,98.31,97.2,97.8,24100.0
2008-09-09 10:00:00,97.81,98.08,96.08,96.25,56700.0,97.81,98.08,96.08,96.25,56700.0
2008-09-09 10:30:00,96.28,97.46,96.22,97.41,25900.0,96.28,97.46,96.22,97.41,25900.0
2008-09-09 11:00:00,97.34,97.72,97.34,97.69,28600.0,97.34,97.72,97.34,97.69,28600.0
2008-09-09 11:30:00,97.7,97.9,97.66,97.72,18600.0,97.7,97.9,97.66,97.72,18600.0
2008-09-09 12:00:00,97.71,97.87,97.62,97.79,23800.0,97.71,97.87,97.62,97.79,23800.0
2008-09-09 12:30:00,97.78,98.66,97.12,97.12,30400.0,97.78,98.66,97.12,97.12,30400.0
2008-09-09 13:00:00,97.19,97.73,96.66,96.8,20200.0,97.19,97.73,96.66,96.8,20200.0
2008-09-09 13:30:00,96.71,96.71,96.18,96.52,21800.0,96.71,96.71,96.18,96.52,21800.0
2008-09-09 14:00:00,96.51,96.91,96.39,96.62,16100.0,96.51,96.91,96.39,96.62,16100.0
2008-09-09 14:30:00,96.55,96.73,95.95,96.05,19700.0,96.55,96.73,95.95,96.05,19700.0
2008-09-09 15:00:00,96.01,96.24,95.57,96.1,38300.0,96.01,96.24,95.57,96.1,38300.0
2008-09-09 15:30:00,96.13,97.03,96.13,96.8,114000.0,96.13,97.03,96.13,96.8,114000.0
2008-09-10 09:30:00,97.33,97.33,95.24,96.46,31200.0,97.33,97.33,95.24,96.46,31200.0
2008-09-10 10:00:00,96.46,96.64,94.42,94.7,26900.0,96.46,96.64,94.42,94.7,26900.0
2008-09-10 10:30:00,94.74,95.55,94.37,94.5,38900.0,94.74,95.55,94.37,94.5,38900.0
2008-09-10 11:00:00,94.37,94.81,93.95,94.62,27100.0,94.37,94.81,93.95,94.62,27100.0
2008-09-10 11:30:00,94.62,95.25,94.42,94.42,19600.0,94.62,95.25,94.42,94.42,19600.0
2008-09-10 12:00:00,94.42,95.14,94.03,94.39,32000.0,94.42,95.14,94.03,94.39,32000.0
2008-09-10 12:30:00,94.41,95.18,94.41,95.02,19400.0,94.41,95.18,94.41,95.02,19400.0
2008-09-10 13:00:00,95.02,95.15,94.84,94.91,19200.0,95.02,95.15,94.84,94.91,19200.0
2008-09-10 13:30:00,94.87,95.93,94.85,95.79,30600.0,94.87,95.93,94.85,95.79,30600.0
2008-09-10 14:00:00,95.81,96.61,95.63,96.54,14100.0,95.81,96.61,95.63,96.54,14100.0
2008-09-10 14:30:00,96.54,96.86,96.53,96.68,32200.0,96.54,96.86,96.53,96.68,32200.0
2008-09-10 15:00:00,96.68,97.05,96.56,96.87,19100.0,96.68,97.05,96.56,96.87,19100.0
2008-09-10 15:30:00,96.76,97.1,95.95,97.06,112800.0,96.76,97.1,95.95,97.06,112800.0
2008-09-11 09:30:00,96.03,97.0,94.87,94.87,19700.0,96.03,97.0,94.87,94.87,19700.0
2008-09-11 10:00:00,95.18,95.39,94.62,94.67,27700.0,95.18,95.39,94.62,94.67,27700.0
2008-09-11 10:30:00,94.81,95.41,94.26,95.17,20200.0,94.81,95.41,94.26,95.17,20200.0
2008-09-11 11:00:00,95.2,95.73,95.2,95.43,29300.0,95.2,95.73,95.2,95.43,29300.0
2008-09-11 11:30:00,95.54,96.51,95.54,96.32,16500.0,95.54,96.51,95.54,96.32,16500.0
2008-09-11 12:00:00,96.42,96.73,96.42,96.71,11900.0,96.42,96.73,96.42,96.71,11900.0
2008-09-11 12:30:00,96.65,96.69,96.25,96.26,11300.0,96.65,96.69,96.25,96.26,11300.0
2008-09-11 13:00:00,96.28,96.28,95.64,95.97,25100.0,96.28,96.28,95.64,95.97,25100.0
2008-09-11 13:30:00,95.9,96.84,95.85,96.68,57900.0,95.9,96.84,95.85,96.68,57900.0
2008-09-11 14:00:00,96.61,97.62,96.55,96.91,24300.0,96.61,97.62,96.55,96.91,24300.0
2008-09-11 14:30:00,96.88,97.16,96.67,97.04,29000.0,96.88,97.16,96.67,97.04,29000.0
2008-09-11 15:00:00,96.98,97.0,96.47,96.7,27900.0,96.98,97.0,96.47,96.7,27900.0
2008-09-11 15:30:00,96.74,97.24,96.55,96.76,111600.0,96.74,97.24,96.55,96.76,111600.0
2008-09-12 09:30:00,98.47,98.47,94.02,96.32,83900.0,98.47,98.47,94.02,96.32,83900.0
2008-09-12 10:00:00,96.22,96.51,96.09,96.2,25900.0,96.22,96.51,96.09,96.2,25900.0
2008-09-12 10:30:00,96.22,96.73,96.22,96.6,11800.0,96.22,96.73,96.22,96.6,11800.0
2008-09-12 11:00:00,96.64,97.08,96.42,96.5,21700.0,96.64,97.08,96.42,96.5,21700.0
2008-09-12 11:30:00,96.31,96.76,96.31,96.76,9000.0,96.31,96.76,96.31,96.76,9000.0
2008-09-12 12:00:00,96.85,97.99,96.74,97.45,17600.0,96.85,97.99,96.74,97.45,17600.0
2008-09-12 12:30:00,97.49,97.68,97.0,97.31,12300.0,97.49,97.68,97.0,97.31,12300.0
2008-09-12 13:00:00,97.38,98.29,97.13,98.23,22300.0,97.38,98.29,97.13,98.23,22300.0
2008-09-12 13:30:00,98.26,98.69,97.81,98.62,19900.0,98.26,98.69,97.81,98.62,19900.0
2008-09-12 14:00:00,98.62,98.8,98.32,98.58,25600.0,98.62,98.8,98.32,98.58,25600.0
2008-09-12 14:30:00,98.62,98.8,98.45,98.71,16000.0,98.62,98.8,98.45,98.71,16000.0
2008-09-12 15:00:00,98.68,98.68,97.79,98.11,25000.0,98.68,98.68,97.79,98.11,25000.0
2008-09-12 15:30:00,98.17,98.17,97.51,97.67,62100.0,98.17,98.17,97.51,97.67,62100.0
2008-09-15 09:30:00,96.09,97.2,94.26,96.02,23300.0,96.09,97.2,94.26,96.02,23300.0
2008-09-15 10:00:00,96.21,96.99,96.04,96.99,14200.0,96.21,96.99,96.04,96.99,14200.0
2008-09-15 10:30:00,97.0,97.73,96.99,97.71,13700.0,97.0,97.73,96.99,97.71,13700.0
2008-09-15 11:00:00,97.71,97.8,96.54,96.87,28500.0,97.71,97.8,96.54,96.87,28500.0
2008-09-15 11:30:00,96.87,96.88,96.59,96.61,11800.0,96.87,96.88,96.59,96.61,11800.0
2008-09-15 12:00:00,96.68,96.94,96.28,96.46,17300.0,96.68,96.94,96.28,96.46,17300.0
2008-09-15 12:30:00,96.46,96.68,96.15,96.49,13300.0,96.46,96.68,96.15,96.49,13300.0
2008-09-15 13:00:00,96.59,96.9,96.17,96.25,30300.0,96.59,96.9,96.17,96.25,30300.0
2008-09-15 13:30:00,96.37,96.78,96.23,96.37,43100.0,96.37,96.78,96.23,96.37,43100.0
2008-09-15 14:00:00,96.38,96.38,95.63,95.67,51000.0,96.38,96.38,95.63,95.67,51000.0
2008-09-15 14:30:00,95.63,95.64,95.0,95.29,112000.0,95.63,95.64,95.0,95.29,112000.0
2008-09-15 15:00:00,95.25,95.42,94.06,94.06,148200.0,95.25,95.42,94.06,94.06,148200.0
2008-09-15 15:30:00,94.07,94.68,93.2,93.41,129200.0,94.07,94.68,93.2,93.41,129200.0
2008-09-16 09:30:00,93.17,93.41,92.09,93.0,72500.0,93.17,93.41,92.09,93.0,72500.0
2008-09-16 10:00:00,93.0,93.92,92.86,93.76,44100.0,93.0,93.92,92.86,93.76,44100.0
2008-09-16 10:30:00,93.91,94.6,93.59,94.07,26000.0,93.91,94.6,93.59,94.07,26000.0
2008-09-16 11:00:00,94.09,94.31,93.59,93.9,18700.0,94.09,94.31,93.59,93.9,18700.0
2008-09-16 11:30:00,93.93,94.1,93.84,93.99,20000.0,93.93,94.1,93.84,93.99,20000.0
2008-09-16 12:00:00,93.99,94.3,93.96,94.27,15200.0,93.99,94.3,93.96,94.27,15200.0
2008-09-16 12:30:00,94.25,94.25,93.81,94.05,14300.0,94.25,94.25,93.81,94.05,14300.0
2008-09-16 13:00:00,94.17,94.67,94.0,94.5,34600.0,94.17,94.67,94.0,94.5,34600.0
2008-09-16 13:30:00,94.43,94.73,94.18,94.6,20400.0,94.43,94.73,94.18,94.6,20400.0
2008-09-16 14:00:00,94.6,95.03,94.14,94.23,60400.0,94.6,95.03,94.14,94.23,60400.0
2008-09-16 14:30:00,94.15,95.06,93.72,94.84,51200.0,94.15,95.06,93.72,94.84,51200.0
2008-09-16 15:00:00,94.89,96.35,94.89,95.39,50600.0,94.89,96.35,94.89,95.39,50600.0
2008-09-16 15:30:00,95.46,95.65,94.24,94.93,111100.0,95.46,95.65,94.24,94.93,111100.0
2008-09-17 09:30:00,92.52,94.0,92.52,93.94,19400.0,92.52,94.0,92.52,93.94,19400.0
2008-09-17 10:00:00,93.93,94.0,93.0,93.19,43700.0,93.93,94.0,93.0,93.19,43700.0
2008-09-17 10:30:00,93.08,93.14,92.59,92.95,26800.0,93.08,93.14,92.59,92.95,26800.0
2008-09-17 11:00:00,93.05,93.06,92.73,92.73,16400.0,93.05,93.06,92.73,92.73,16400.0
2008-09-17 11:30:00,92.76,92.99,92.62,92.75,29000.0,92.76,92.99,92.62,92.75,29000.0
2008-09-17 12:00:00,92.66,93.12,92.59,92.84,12300.0,92.66,93.12,92.59,92.84,12300.0
2008-09-17 12:30:00,92.83,92.9,92.5,92.7,32200.0,92.83,92.9,92.5,92.7,32200.0
2008-09-17 13:00:00,92.6,92.88,92.6,92.8,46400.0,92.6,92.88,92.6,92.8,46400.0
2008-09-17 13:30:00,92.76,92.8,92.52,92.52,50200.0,92.76,92.8,92.52,92.52,50200.0
2008-09-17 14:00:00,92.52,92.92,91.86,92.92,42800.0,92.52,92.92,91.86,92.92,42800.0
2008-09-17 14:30:00,92.91,93.2,92.0,92.16,106200.0,92.91,93.2,92.0,92.16,106200.0
2008-09-17 15:00:00,92.21,92.41,91.95,92.28,102300.0,92.21,92.41,91.95,92.28,102300.0
2008-09-17 15:30:00,92.27,92.33,90.83,90.83,228100.0,92.27,92.33,90.83,90.83,228100.0
2008-09-18 09:30:00,91.24,93.81,90.81,93.58,106600.0,91.24,93.81,90.81,93.58,106600.0
2008-09-18 10:00:00,93.45,94.0,93.06,93.47,82600.0,93.45,94.0,93.06,93.47,82600.0
2008-09-18 10:30:00,93.5,93.5,91.92,91.94,69300.0,93.5,93.5,91.92,91.94,69300.0
2008-09-18 11:00:00,91.95,91.97,89.52,91.76,169300.0,91.95,91.97,89.52,91.76,169300.0
2008-09-18 11:30:00,91.76,92.5,90.9,91.59,61800.0,91.76,92.5,90.9,91.59,61800.0
2008-09-18 12:00:00,91.57,92.88,91.47,92.42,49300.0,91.57,92.88,91.47,92.42,49300.0
2008-09-18 12:30:00,92.4,92.47,90.09,90.67,102600.0,92.4,92.47,90.09,90.67,102600.0
2008-09-18 13:00:00,90.54,92.43,89.83,92.25,63800.0,90.54,92.43,89.83,92.25,63800.0
2008-09-18 13:30:00,92.29,93.17,92.13,92.39,54200.0,92.29,93.17,92.13,92.39,54200.0
2008-09-18 14:00:00,92.4,92.89,91.95,92.79,32400.0,92.4,92.89,91.95,92.79,32400.0
2008-09-18 14:30:00,92.79,93.31,92.25,92.3,44700.0,92.79,93.31,92.25,92.3,44700.0
2008-09-18 15:00:00,92.31,95.68,92.31,95.23,85500.0,92.31,95.68,92.31,95.23,85500.0
2008-09-18 15:30:00,95.19,99.24,95.19,97.99,234500.0,95.19,99.24,95.19,97.99,234500.0
2008-09-19 09:30:00,99.92,100.99,92.79,99.89,99500.0,99.92,100.99,92.79,99.89,99500.0
2008-09-19 10:00:00,99.82,100.13,99.44,99.61,33700.0,99.82,100.13,99.44,99.61,33700.0
2008-09-19 10:30:00,99.61,100.25,99.49,99.99,38200.0,99.61,100.25,99.49,99.99,38200.0
2008-09-19 11:00:00,100.12,100.84,99.82,99.83,26900.0,100.12,100.84,99.82,99.83,26900.0
2008-09-19 11:30:00,99.87,100.84,99.4,99.75,22700.0,99.87,100.84,99.4,99.75,22700.0
2008-09-19 12:00:00,99.83,99.97,99.4,99.78,30100.0,99.83,99.97,99.4,99.78,30100.0
2008-09-19 12:30:00,99.74,100.27,99.52,100.0,20900.0,99.74,100.27,99.52,100.0,20900.0
2008-09-19 13:00:00,100.15,100.15,99.89,99.99,20700.0,100.15,100.15,99.89,99.99,20700.0
2008-09-19 13:30:00,99.99,100.93,99.94,100.34,25200.0,99.99,100.93,99.94,100.34,25200.0
2008-09-19 14:00:00,100.34,100.59,100.05,100.12,37700.0,100.34,100.59,100.05,100.12,37700.0
2008-09-19 14:30:00,100.12,101.0,99.94,100.91,40200.0,100.12,101.0,99.94,100.91,40200.0
2008-09-19 15:00:00,100.91,101.3,100.25,100.98,64400.0,100.91,101.3,100.25,100.98,64400.0
2008-09-19 15:30:00,101.0,101.79,99.27,99.3,114800.0,101.0,101.79,99.27,99.3,114800.0
2008-09-22 09:30:00,99.09,100.81,97.78,99.5,35400.0,99.09,100.81,97.78,99.5,35400.0
2008-09-22 10:00:00,99.52,99.52,97.88,98.37,14300.0,99.52,99.52,97.88,98.37,14300.0
2008-09-22 10:30:00,98.41,98.46,97.8,97.87,16500.0,98.41,98.46,97.8,97.87,16500.0
2008-09-22 11:00:00,97.92,97.97,96.27,96.45,21500.0,97.92,97.97,96.27,96.45,21500.0
2008-09-22 11:30:00,96.37,97.23,96.37,96.6,10900.0,96.37,97.23,96.37,96.6,10900.0
2008-09-22 12:00:00,96.56,97.12,96.52,96.9,11300.0,96.56,97.12,96.52,96.9,11300.0
2008-09-22 12:30:00,97.04,97.79,96.9,97.53,17300.0,97.04,97.79,96.9,97.53,17300.0
2008-09-22 13:00:00,97.49,97.49,96.5,96.74,18200.0,97.49,97.49,96.5,96.74,18200.0
2008-09-22 13:30:00,96.74,96.91,96.14,96.8,18800.0,96.74,96.91,96.14,96.8,18800.0
2008-09-22 14:00:00,96.81,96.88,96.5,96.8,10300.0,96.81,96.88,96.5,96.8,10300.0
2008-09-22 14:30:00,96.86,97.12,96.69,96.81,16200.0,96.86,97.12,96.69,96.81,16200.0
2008-09-22 15:00:00,96.7,96.88,95.32,95.47,26800.0,96.7,96.88,95.32,95.47,26800.0
2008-09-22 15:30:00,95.41,95.99,94.99,95.89,78800.0,95.41,95.99,94.99,95.89,78800.0
2008-09-23 09:30:00,96.57,97.22,94.99,96.37,19500.0,96.57,97.22,94.99,96.37,19500.0
2008-09-23 10:00:00,96.12,96.52,95.03,95.04,69700.0,96.12,96.52,95.03,95.04,69700.0
2008-09-23 10:30:00,95.07,95.77,93.66,94.2,54200.0,95.07,95.77,93.66,94.2,54200.0
2008-09-23 11:00:00,94.17,95.65,94.11,95.24,18900.0,94.17,95.65,94.11,95.24,18900.0
2008-09-23 11:30:00,95.37,95.48,94.76,95.46,6700.0,95.37,95.48,94.76,95.46,6700.0
2008-09-23 12:00:00,95.35,95.4,94.82,95.13,8600.0,95.35,95.4,94.82,95.13,8600.0
2008-09-23 12:30:00,95.06,95.16,94.71,95.11,10000.0,95.06,95.16,94.71,95.11,10000.0
2008-09-23 13:00:00,95.01,95.65,94.54,94.75,26800.0,95.01,95.65,94.54,94.75,26800.0
2008-09-23 13:30:00,94.75,94.95,93.92,94.18,12300.0,94.75,94.95,93.92,94.18,12300.0
2008-09-23 14:00:00,94.17,95.24,94.17,95.24,14600.0,94.17,95.24,94.17,95.24,14600.0
2008-09-23 14:30:00,95.13,95.93,94.72,95.45,14300.0,95.13,95.93,94.72,95.45,14300.0
2008-09-23 15:00:00,95.41,96.13,95.21,95.89,32100.0,95.41,96.13,95.21,95.89,32100.0
2008-09-23 15:30:00,95.75,95.82,94.14,95.0,43700.0,95.75,95.82,94.14,95.0,43700.0
2008-09-24 09:30:00,95.83,97.0,95.03,95.1,30200.0,95.83,97.0,95.03,95.1,30200.0
2008-09-24 10:00:00,95.01,95.13,94.24,95.11,19000.0,95.01,95.13,94.24,95.11,19000.0
2008-09-24 10:30:00,95.13,95.92,94.97,95.49,17600.0,95.13,95.92,94.97,95.49,17600.0
2008-09-24 11:00:00,95.54,95.56,94.99,95.21,13500.0,95.54,95.56,94.99,95.21,13500.0
2008-09-24 11:30:00,95.11,95.73,95.09,95.26,21100.0,95.11,95.73,95.09,95.26,21100.0
2008-09-24 12:00:00,95.3,95.56,94.9,95.18,22800.0,95.3,95.56,94.9,95.18,22800.0
2008-09-24 12:30:00,95.17,95.5,95.17,95.25,9400.0,95.17,95.5,95.17,95.25,9400.0
2008-09-24 13:00:00,95.3,95.55,95.14,95.45,13700.0,95.3,95.55,95.14,95.45,13700.0
2008-09-24 13:30:00,95.5,95.61,95.33,95.44,37200.0,95.5,95.61,95.33,95.44,37200.0
2008-09-24 14:00:00,95.11,95.51,95.1,95.48,11300.0,95.11,95.51,95.1,95.48,11300.0
2008-09-24 14:30:00,95.5,95.54,94.98,95.13,14900.0,95.5,95.54,94.98,95.13,14900.0
2008-09-24 15:00:00,95.08,95.46,94.9,95.17,62100.0,95.08,95.46,94.9,95.17,62100.0
2008-09-24 15:30:00,95.19,95.39,94.42,94.9,28900.0,95.19,95.39,94.42,94.9,28900.0
2008-09-25 09:30:00,96.92,96.92,94.9,95.0,31400.0,96.92,96.92,94.9,95.0,31400.0
2008-09-25 10:00:00,94.91,95.4,94.77,95.4,19600.0,94.91,95.4,94.77,95.4,19600.0
2008-09-25 10:30:00,95.44,96.27,95.22,95.71,25200.0,95.44,96.27,95.22,95.71,25200.0
2008-09-25 11:00:00,95.66,96.5,95.66,96.13,54900.0,95.66,96.5,95.66,96.13,54900.0
2008-09-25 11:30:00,96.17,96.18,95.96,95.97,14700.0,96.17,96.18,95.96,95.97,14700.0
2008-09-25 12:00:00,95.93,96.74,95.93,96.14,18200.0,95.93,96.74,95.93,96.14,18200.0
2008-09-25 12:30:00,96.11,96.74,96.05,96.17,8200.0,96.11,96.74,96.05,96.17,8200.0
2008-09-25 13:00:00,96.23,97.29,96.23,97.11,39900.0,96.23,97.29,96.23,97.11,39900.0
2008-09-25 13:30:00,97.12,97.86,97.1,97.39,26000.0,97.12,97.86,97.1,97.39,26000.0
2008-09-25 14:00:00,97.36,97.9,97.08,97.34,30400.0,97.36,97.9,97.08,97.34,30400.0
2008-09-25 14:30:00,97.39,98.45,97.39,98.4,43200.0,97.39,98.45,97.39,98.4,43200.0
2008-09-25 15:00:00,98.43,98.62,98.13,98.18,65900.0,98.43,98.62,98.13,98.18,65900.0
2008-09-25 15:30:00,98.12,98.3,97.85,97.99,63700.0,98.12,98.3,97.85,97.99,63700.0
2008-09-26 09:30:00,95.7,96.34,95.14,95.72,23200.0,95.7,96.34,95.14,95.72,23200.0
2008-09-26 10:00:00,95.53,95.99,95.05,95.12,18900.0,95.53,95.99,95.05,95.12,18900.0
2008-09-26 10:30:00,95.01,95.88,95.0,95.19,14600.0,95.01,95.88,95.0,95.19,14600.0
2008-09-26 11:00:00,95.14,95.79,94.77,94.9,17700.0,95.14,95.79,94.77,94.9,17700.0
2008-09-26 11:30:00,94.91,95.45,94.39,94.86,23200.0,94.91,95.45,94.39,94.86,23200.0
2008-09-26 12:00:00,94.73,95.37,94.7,95.22,28200.0,94.73,95.37,94.7,95.22,28200.0
2008-09-26 12:30:00,95.18,95.48,94.96,95.34,18600.0,95.18,95.48,94.96,95.34,18600.0
2008-09-26 13:00:00,95.36,95.85,95.35,95.51,19000.0,95.36,95.85,95.35,95.51,19000.0
2008-09-26 13:30:00,95.51,96.0,95.5,95.52,21200.0,95.51,96.0,95.5,95.52,21200.0
2008-09-26 14:00:00,95.51,95.78,95.41,95.67,18900.0,95.51,95.78,95.41,95.67,18900.0
2008-09-26 14:30:00,95.67,95.97,95.62,95.62,17600.0,95.67,95.97,95.62,95.62,17600.0
2008-09-26 15:00:00,95.61,96.1,95.37,95.86,37200.0,95.61,96.1,95.37,95.86,37200.0
2008-09-26 15:30:00,95.93,96.2,95.84,96.1,68900.0,95.93,96.2,95.84,96.1,68900.0
2008-09-29 09:30:00,94.56,95.0,93.49,94.27,71300.0,94.56,95.0,93.49,94.27,71300.0
2008-09-29 10:00:00,94.25,94.8,93.35,94.58,105800.0,94.25,94.8,93.35,94.58,105800.0
2008-09-29 10:30:00,94.57,94.63,93.65,94.0,82500.0,94.57,94.63,93.65,94.0,82500.0
2008-09-29 11:00:00,93.91,94.76,93.81,94.17,64100.0,93.91,94.76,93.81,94.17,64100.0
2008-09-29 11:30:00,94.13,94.5,93.77,93.86,22700.0,94.13,94.5,93.77,93.86,22700.0
2008-09-29 12:00:00,93.87,94.11,93.49,93.63,23200.0,93.87,94.11,93.49,93.63,23200.0
2008-09-29 12:30:00,93.53,94.09,93.11,93.53,28300.0,93.53,94.09,93.11,93.53,28300.0
2008-09-29 13:00:00,93.44,94.0,93.35,93.69,47100.0,93.44,94.0,93.35,93.69,47100.0
2008-09-29 13:30:00,93.76,93.86,92.27,92.52,99100.0,93.76,93.86,92.27,92.52,99100.0
2008-09-29 14:00:00,92.54,93.61,91.12,91.96,91200.0,92.54,93.61,91.12,91.96,91200.0
2008-09-29 14:30:00,91.77,91.77,90.13,90.7,70200.0,91.77,91.77,90.13,90.7,70200.0
2008-09-29 15:00:00,90.7,90.94,87.96,88.98,86800.0,90.7,90.94,87.96,88.98,86800.0
2008-09-29 15:30:00,88.97,94.0,87.8,91.08,170700.0,88.97,94.0,87.8,91.08,170700.0
2008-09-30 09:30:00,89.23,92.04,88.91,90.07,50900.0,89.23,92.04,88.91,90.07,50900.0
2008-09-30 10:00:00,89.98,90.72,89.85,90.13,27200.0,89.98,90.72,89.85,90.13,27200.0
2008-09-30 10:30:00,90.06,90.13,89.53,89.61,46600.0,90.06,90.13,89.53,89.61,46600.0
2008-09-30 11:00:00,89.62,89.77,88.59,89.0,45800.0,89.62,89.77,88.59,89.0,45800.0
2008-09-30 11:30:00,89.05,89.32,88.91,89.03,49000.0,89.05,89.32,88.91,89.03,49000.0
2008-09-30 12:00:00,89.0,89.09,88.33,88.61,65000.0,89.0,89.09,88.33,88.61,65000.0
2008-09-30 12:30:00,88.53,88.81,88.23,88.43,40300.0,88.53,88.81,88.23,88.43,40300.0
2008-09-30 13:00:00,88.42,88.75,87.7,88.58,57100.0,88.42,88.75,87.7,88.58,57100.0
2008-09-30 13:30:00,88.61,88.98,88.26,88.61,33800.0,88.61,88.98,88.26,88.61,33800.0
2008-09-30 14:00:00,88.57,89.24,88.34,88.47,52900.0,88.57,89.24,88.34,88.47,52900.0
2008-09-30 14:30:00,88.36,89.07,88.14,88.57,27700.0,88.36,89.07,88.14,88.57,27700.0
2008-09-30 15:00:00,88.67,89.59,88.59,89.18,39900.0,88.67,89.59,88.59,89.18,39900.0
2008-09-30 15:30:00,89.19,89.67,88.16,88.53,127100.0,89.19,89.67,88.16,88.53,127100.0
2008-10-01 09:30:00,88.42,89.49,88.22,89.04,34300.0,88.42,89.49,88.22,89.04,34300.0
2008-10-01 10:00:00,89.06,89.77,88.99,89.63,40700.0,89.06,89.77,88.99,89.63,40700.0
2008-10-01 10:30:00,89.67,90.1,88.67,88.67,27200.0,89.67,90.1,88.67,88.67,27200.0
2008-10-01 11:00:00,88.81,88.81,88.17,88.29,28200.0,88.81,88.81,88.17,88.29,28200.0
2008-10-01 11:30:00,88.4,88.43,87.68,87.9,47000.0,88.4,88.43,87.68,87.9,47000.0
2008-10-01 12:00:00,87.89,88.5,87.68,88.24,11000.0,87.89,88.5,87.68,88.24,11000.0
2008-10-01 12:30:00,88.34,89.39,88.15,88.97,50400.0,88.34,89.39,88.15,88.97,50400.0
2008-10-01 13:00:00,88.95,89.0,88.26,88.26,15400.0,88.95,89.0,88.26,88.26,15400.0
2008-10-01 13:30:00,88.23,88.65,87.38,87.91,16800.0,88.23,88.65,87.38,87.91,16800.0
2008-10-01 14:00:00,87.88,88.48,87.62,88.48,12800.0,87.88,88.48,87.62,88.48,12800.0
2008-10-01 14:30:00,88.46,88.64,88.1,88.39,9200.0,88.46,88.64,88.1,88.39,9200.0
2008-10-01 15:00:00,88.48,88.48,87.87,88.25,12200.0,88.48,88.48,87.87,88.25,12200.0
2008-10-01 15:30:00,88.22,88.42,87.97,88.41,28500.0,88.22,88.42,87.97,88.41,28500.0
2008-10-02 09:30:00,87.75,88.09,85.3,85.52,67200.0,87.75,88.09,85.3,85.52,67200.0
2008-10-02 10:00:00,85.59,85.59,83.21,83.26,74400.0,85.59,85.59,83.21,83.26,74400.0
2008-10-02 10:30:00,83.26,83.29,81.96,82.77,44300.0,83.26,83.29,81.96,82.77,44300.0
2008-10-02 11:00:00,82.68,83.03,81.92,82.32,184500.0,82.68,83.03,81.92,82.32,184500.0
2008-10-02 11:30:00,82.41,83.05,82.17,82.98,71000.0,82.41,83.05,82.17,82.98,71000.0
2008-10-02 12:00:00,82.98,83.42,82.77,83.0,95900.0,82.98,83.42,82.77,83.0,95900.0
2008-10-02 12:30:00,83.03,83.04,82.0,82.19,37400.0,83.03,83.04,82.0,82.19,37400.0
2008-10-02 13:00:00,82.15,82.31,81.87,82.03,73900.0,82.15,82.31,81.87,82.03,73900.0
2008-10-02 13:30:00,82.0,82.04,81.33,82.0,46300.0,82.0,82.04,81.33,82.0,46300.0
2008-10-02 14:00:00,81.97,82.13,81.01,81.1,36800.0,81.97,82.13,81.01,81.1,36800.0
2008-10-02 14:30:00,81.13,81.44,80.7,81.0,26200.0,81.13,81.44,80.7,81.0,26200.0
2008-10-02 15:00:00,81.0,81.78,80.65,80.95,36200.0,81.0,81.78,80.65,80.95,36200.0
2008-10-02 15:30:00,80.96,81.26,80.37,80.44,59900.0,80.96,81.26,80.37,80.44,59900.0
2008-10-03 09:30:00,81.24,82.5,80.36,82.5,35500.0,81.24,82.5,80.36,82.5,35500.0
2008-10-03 10:00:00,82.5,82.88,82.13,82.68,37300.0,82.5,82.88,82.13,82.68,37300.0
2008-10-03 10:30:00,82.68,83.17,82.55,83.05,32400.0,82.68,83.17,82.55,83.05,32400.0
2008-10-03 11:00:00,83.04,83.53,82.67,82.82,54100.0,83.04,83.53,82.67,82.82,54100.0
2008-10-03 11:30:00,82.85,84.03,82.85,83.65,50300.0,82.85,84.03,82.85,83.65,50300.0
2008-10-03 12:00:00,83.61,83.71,82.85,83.09,55600.0,83.61,83.71,82.85,83.09,55600.0
2008-10-03 12:30:00,83.08,83.39,82.99,83.04,17400.0,83.08,83.39,82.99,83.04,17400.0
2008-10-03 13:00:00,83.04,83.14,82.7,82.74,37800.0,83.04,83.14,82.7,82.74,37800.0
2008-10-03 13:30:00,82.7,82.73,79.61,80.4,61500.0,82.7,82.73,79.61,80.4,61500.0
2008-10-03 14:00:00,80.4,81.49,80.4,80.5,43200.0,80.4,81.49,80.4,80.5,43200.0
2008-10-03 14:30:00,80.56,80.95,80.11,80.9,34600.0,80.56,80.95,80.11,80.9,34600.0
2008-10-03 15:00:00,80.94,81.33,79.9,79.92,24600.0,80.94,81.33,79.9,79.92,24600.0
2008-10-03 15:30:00,79.94,80.45,78.61,78.61,31000.0,79.94,80.45,78.61,78.61,31000.0
2008-10-06 09:30:00,75.87,77.43,72.62,72.62,69500.0,75.87,77.43,72.62,72.62,69500.0
2008-10-06 10:00:00,72.78,72.81,69.75,70.0,92700.0,72.78,72.81,69.75,70.0,92700.0
2008-10-06 10:30:00,69.92,71.5,69.1,71.5,76100.0,69.92,71.5,69.1,71.5,76100.0
2008-10-06 11:00:00,71.27,74.27,71.2,74.03,102000.0,71.27,74.27,71.2,74.03,102000.0
2008-10-06 11:30:00,74.0,74.26,73.46,73.67,79400.0,74.0,74.26,73.46,73.67,79400.0
2008-10-06 12:00:00,73.83,74.06,73.39,73.64,32400.0,73.83,74.06,73.39,73.64,32400.0
2008-10-06 12:30:00,73.71,73.89,72.22,72.78,40000.0,73.71,73.89,72.22,72.78,40000.0
2008-10-06 13:00:00,72.92,73.87,72.61,72.69,26600.0,72.92,73.87,72.61,72.69,26600.0
2008-10-06 13:30:00,72.83,73.6,72.83,73.21,44900.0,72.83,73.6,72.83,73.21,44900.0
2008-10-06 14:00:00,73.33,73.45,71.92,71.97,41300.0,73.33,73.45,71.92,71.97,41300.0
2008-10-06 14:30:00,72.17,72.28,70.96,71.83,38200.0,72.17,72.28,70.96,71.83,38200.0
2008-10-06 15:00:00,71.72,74.24,71.37,74.2,56300.0,71.72,74.24,71.37,74.2,56300.0
2008-10-06 15:30:00,74.26,74.8,74.08,74.33,77800.0,74.26,74.8,74.08,74.33,77800.0
2008-10-07 09:30:00,74.63,78.69,73.71,74.77,45400.0,74.63,78.69,73.71,74.77,45400.0
2008-10-07 10:00:00,74.78,75.29,73.5,74.94,50500.0,74.78,75.29,73.5,74.94,50500.0
2008-10-07 10:30:00,74.97,75.17,74.46,74.94,44600.0,74.97,75.17,74.46,74.94,44600.0
2008-10-07 11:00:00,75.04,75.25,74.57,75.06,33800.0,75.04,75.25,74.57,75.06,33800.0
2008-10-07 11:30:00,75.12,75.15,74.7,74.82,32800.0,75.12,75.15,74.7,74.82,32800.0
2008-10-07 12:00:00,74.95,75.05,73.87,74.41,24900.0,74.95,75.05,73.87,74.41,24900.0
2008-10-07 12:30:00,74.48,74.52,73.3,73.68,20900.0,74.48,74.52,73.3,73.68,20900.0
2008-10-07 13:00:00,73.77,74.0,72.39,72.77,26800.0,73.77,74.0,72.39,72.77,26800.0
2008-10-07 13:30:00,72.78,73.41,72.11,72.4,33800.0,72.78,73.41,72.11,72.4,33800.0
2008-10-07 14:00:00,72.37,72.96,71.79,72.78,40500.0,72.37,72.96,71.79,72.78,40500.0
2008-10-07 14:30:00,72.79,72.85,71.67,72.17,63700.0,72.79,72.85,71.67,72.17,63700.0
2008-10-07 15:00:00,72.11,72.24,70.91,71.1,112400.0,72.11,72.24,70.91,71.1,112400.0
2008-10-07 15:30:00,71.19,71.64,69.89,70.33,89700.0,71.19,71.64,69.89,70.33,89700.0
2008-10-08 09:30:00,69.05,71.85,67.06,70.85,99700.0,69.05,71.85,67.06,70.85,99700.0
2008-10-08 10:00:00,70.91,72.29,70.03,70.6,39600.0,70.91,72.29,70.03,70.6,39600.0
2008-10-08 10:30:00,70.8,71.49,70.0,70.71,56400.0,70.8,71.49,70.0,70.71,56400.0
2008-10-08 11:00:00,70.72,72.12,70.0,71.63,66300.0,70.72,72.12,70.0,71.63,66300.0
2008-10-08 11:30:00,71.63,72.49,70.98,72.24,117900.0,71.63,72.49,70.98,72.24,117900.0
2008-10-08 12:00:00,72.08,72.14,70.41,70.44,96600.0,72.08,72.14,70.41,70.44,96600.0
2008-10-08 12:30:00,70.55,71.94,70.33,71.75,59800.0,70.55,71.94,70.33,71.75,59800.0
2008-10-08 13:00:00,71.82,73.33,71.82,72.04,47400.0,71.82,73.33,71.82,72.04,47400.0
2008-10-08 13:30:00,71.89,73.08,71.75,73.08,68600.0,71.89,73.08,71.75,73.08,68600.0
2008-10-08 14:00:00,73.0,74.52,72.56,74.02,62900.0,73.0,74.52,72.56,74.02,62900.0
2008-10-08 14:30:00,73.95,74.45,73.36,73.85,31300.0,73.95,74.45,73.36,73.85,31300.0
2008-10-08 15:00:00,73.83,74.55,73.33,74.02,150100.0,73.83,74.55,73.33,74.02,150100.0
2008-10-08 15:30:00,74.0,74.13,72.66,73.0,106700.0,74.0,74.13,72.66,73.0,106700.0
2008-10-09 09:30:00,73.11,75.13,72.31,74.79,90000.0,73.11,75.13,72.31,74.79,90000.0
2008-10-09 10:00:00,74.77,75.92,74.33,75.02,72500.0,74.77,75.92,74.33,75.02,72500.0
2008-10-09 10:30:00,74.93,75.12,73.57,73.57,47100.0,74.93,75.12,73.57,73.57,47100.0
2008-10-09 11:00:00,73.64,74.07,72.77,73.49,38400.0,73.64,74.07,72.77,73.49,38400.0
2008-10-09 11:30:00,73.63,74.08,73.37,73.71,53000.0,73.63,74.08,73.37,73.71,53000.0
2008-10-09 12:00:00,73.76,74.55,73.34,74.19,43000.0,73.76,74.55,73.34,74.19,43000.0
2008-10-09 12:30:00,74.22,74.56,73.81,74.36,55300.0,74.22,74.56,73.81,74.36,55300.0
2008-10-09 13:00:00,74.45,75.15,74.01,74.93,98400.0,74.45,75.15,74.01,74.93,98400.0
2008-10-09 13:30:00,74.86,75.71,74.25,75.46,52800.0,74.86,75.71,74.25,75.46,52800.0
2008-10-09 14:00:00,75.39,76.0,74.54,74.61,52600.0,75.39,76.0,74.54,74.61,52600.0
2008-10-09 14:30:00,74.65,75.02,73.82,73.82,38700.0,74.65,75.02,73.82,73.82,38700.0
2008-10-09 15:00:00,73.82,73.82,72.72,73.42,90400.0,73.82,73.82,72.72,73.42,90400.0
2008-10-09 15:30:00,73.26,73.58,70.1,71.14,202300.0,73.26,73.58,70.1,71.14,202300.0
2008-10-10 09:30:00,69.37,72.99,67.48,71.08,171300.0,69.37,72.99,67.48,71.08,171300.0
2008-10-10 10:00:00,71.08,73.57,70.27,70.27,123400.0,71.08,73.57,70.27,70.27,123400.0
2008-10-10 10:30:00,70.11,70.25,68.09,68.58,74400.0,70.11,70.25,68.09,68.58,74400.0
2008-10-10 11:00:00,68.62,68.67,67.03,67.81,80000.0,68.62,68.67,67.03,67.81,80000.0
2008-10-10 11:30:00,67.62,67.62,66.25,66.98,124400.0,67.62,67.62,66.25,66.98,124400.0
2008-10-10 12:00:00,66.9,67.71,66.3,66.96,74300.0,66.9,67.71,66.3,66.96,74300.0
2008-10-10 12:30:00,66.99,68.6,66.41,68.25,99400.0,66.99,68.6,66.41,68.25,99400.0
2008-10-10 13:00:00,68.37,69.42,67.88,68.32,85600.0,68.37,69.42,67.88,68.32,85600.0
2008-10-10 13:30:00,68.34,68.34,66.73,67.04,80800.0,68.34,68.34,66.73,67.04,80800.0
2008-10-10 14:00:00,67.06,68.0,66.36,66.36,66200.0,67.06,68.0,66.36,66.36,66200.0
2008-10-10 14:30:00,66.51,66.9,66.03,66.33,93100.0,66.51,66.9,66.03,66.33,93100.0
2008-10-10 15:00:00,66.51,71.87,66.14,71.74,92600.0,66.51,71.87,66.14,71.74,92600.0
2008-10-10 15:30:00,71.75,74.61,70.77,71.15,157000.0,71.75,74.61,70.77,71.15,157000.0
2008-10-13 09:30:00,74.53,77.97,74.01,75.25,125200.0,74.53,77.97,74.01,75.25,125200.0
2008-10-13 10:00:00,75.31,76.51,75.18,76.05,70300.0,75.31,76.51,75.18,76.05,70300.0
2008-10-13 10:30:00,75.91,77.25,75.91,76.81,30600.0,75.91,77.25,75.91,76.81,30600.0
2008-10-13 11:00:00,76.83,77.22,76.67,77.13,26100.0,76.83,77.22,76.67,77.13,26100.0
2008-10-13 11:30:00,77.21,78.32,77.1,78.01,29400.0,77.21,78.32,77.1,78.01,29400.0
2008-10-13 12:00:00,78.0,78.55,77.73,78.22,23700.0,78.0,78.55,77.73,78.22,23700.0
2008-10-13 12:30:00,78.24,78.74,77.98,78.61,71900.0,78.24,78.74,77.98,78.61,71900.0
2008-10-13 13:00:00,78.47,78.66,78.22,78.61,10700.0,78.47,78.66,78.22,78.61,10700.0
2008-10-13 13:30:00,78.62,79.25,77.97,78.2,36000.0,78.62,79.25,77.97,78.2,36000.0
2008-10-13 14:00:00,78.29,78.64,77.96,78.08,51100.0,78.29,78.64,77.96,78.08,51100.0
2008-10-13 14:30:00,78.06,79.51,78.06,79.42,22900.0,78.06,79.51,78.06,79.42,22900.0
2008-10-13 15:00:00,79.38,80.4,79.38,80.4,23000.0,79.38,80.4,79.38,80.4,23000.0
2008-10-13 15:30:00,80.31,81.42,79.76,81.03,59400.0,80.31,81.42,79.76,81.03,59400.0
2008-10-14 09:30:00,82.08,82.13,76.86,76.9,77900.0,82.08,82.13,76.86,76.9,77900.0
2008-10-14 10:00:00,76.94,77.2,75.91,76.01,85600.0,76.94,77.2,75.91,76.01,85600.0
2008-10-14 10:30:00,76.02,76.3,75.05,75.46,40400.0,76.02,76.3,75.05,75.46,40400.0
2008-10-14 11:00:00,75.53,75.53,74.3,75.2,63200.0,75.53,75.53,74.3,75.2,63200.0
2008-10-14 11:30:00,75.26,75.64,74.57,75.32,53700.0,75.26,75.64,74.57,75.32,53700.0
2008-10-14 12:00:00,75.34,75.66,74.99,75.5,60000.0,75.34,75.66,74.99,75.5,60000.0
2008-10-14 12:30:00,75.44,76.8,75.0,75.81,136100.0,75.44,76.8,75.0,75.81,136100.0
2008-10-14 13:00:00,75.72,76.44,75.02,76.09,138500.0,75.72,76.44,75.02,76.09,138500.0
2008-10-14 13:30:00,76.09,76.5,75.46,75.69,64400.0,76.09,76.5,75.46,75.69,64400.0
2008-10-14 14:00:00,75.56,76.28,74.83,76.0,72100.0,75.56,76.28,74.83,76.0,72100.0
2008-10-14 14:30:00,76.25,76.25,74.17,74.93,73000.0,76.25,76.25,74.17,74.93,73000.0
2008-10-14 15:00:00,74.97,76.72,74.97,75.8,64800.0,74.97,76.72,74.97,75.8,64800.0
2008-10-14 15:30:00,75.79,76.72,75.16,75.95,107400.0,75.79,76.72,75.16,75.95,107400.0
2008-10-15 09:30:00,73.09,74.9,72.06,74.9,33500.0,73.09,74.9,72.06,74.9,33500.0
2008-10-15 10:00:00,74.75,74.87,73.62,74.84,26000.0,74.75,74.87,73.62,74.84,26000.0
2008-10-15 10:30:00,74.75,75.0,72.96,72.96,40000.0,74.75,75.0,72.96,72.96,40000.0
2008-10-15 11:00:00,72.96,73.25,72.06,72.3,25800.0,72.96,73.25,72.06,72.3,25800.0
2008-10-15 11:30:00,72.32,72.34,72.0,72.16,23900.0,72.32,72.34,72.0,72.16,23900.0
2008-10-15 12:00:00,72.22,72.41,71.84,72.0,28100.0,72.22,72.41,71.84,72.0,28100.0
2008-10-15 12:30:00,71.94,72.1,71.4,71.5,14700.0,71.94,72.1,71.4,71.5,14700.0
2008-10-15 13:00:00,71.52,71.52,70.14,70.22,33500.0,71.52,71.52,70.14,70.22,33500.0
2008-10-15 13:30:00,70.1,70.24,68.97,69.1,38000.0,70.1,70.24,68.97,69.1,38000.0
2008-10-15 14:00:00,68.92,69.42,68.79,69.41,40200.0,68.92,69.42,68.79,69.41,40200.0
2008-10-15 14:30:00,69.35,70.34,68.62,69.71,57400.0,69.35,70.34,68.62,69.71,57400.0
2008-10-15 15:00:00,69.65,70.41,69.38,69.38,34700.0,69.65,70.41,69.38,69.38,34700.0
2008-10-15 15:30:00,69.33,69.54,67.6,67.63,73800.0,69.33,69.54,67.6,67.63,73800.0
2008-10-16 09:30:00,67.34,67.5,64.35,65.39,150500.0,67.34,67.5,64.35,65.39,150500.0
2008-10-16 10:00:00,65.39,65.39,62.11,62.38,136300.0,65.39,65.39,62.11,62.38,136300.0
2008-10-16 10:30:00,62.15,62.15,59.02,59.96,171700.0,62.15,62.15,59.02,59.96,171700.0
2008-10-16 11:00:00,59.53,60.71,58.55,59.74,117100.0,59.53,60.71,58.55,59.74,117100.0
2008-10-16 11:30:00,59.81,62.51,59.76,62.06,247200.0,59.81,62.51,59.76,62.06,247200.0
2008-10-16 12:00:00,62.06,62.75,61.41,61.54,112100.0,62.06,62.75,61.41,61.54,112100.0
2008-10-16 12:30:00,61.39,61.48,58.81,59.5,151300.0,61.39,61.48,58.81,59.5,151300.0
2008-10-16 13:00:00,59.5,60.09,58.85,59.04,74900.0,59.5,60.09,58.85,59.04,74900.0
2008-10-16 13:30:00,59.04,59.08,55.0,56.15,225700.0,59.04,59.08,55.0,56.15,225700.0
2008-10-16 14:00:00,56.15,56.39,55.58,56.06,174200.0,56.15,56.39,55.58,56.06,174200.0
2008-10-16 14:30:00,56.11,59.39,56.1,58.59,177900.0,56.11,59.39,56.1,58.59,177900.0
2008-10-16 15:00:00,58.69,60.49,58.54,60.0,480100.0,58.69,60.49,58.54,60.0,480100.0
2008-10-16 15:30:00,59.94,60.41,58.2,58.2,447500.0,59.94,60.41,58.2,58.2,447500.0
2008-10-17 09:30:00,57.5,61.98,57.15,59.69,87300.0,57.5,61.98,57.15,59.69,87300.0
2008-10-17 10:00:00,59.7,59.7,58.1,58.51,171900.0,59.7,59.7,58.1,58.51,171900.0
2008-10-17 10:30:00,58.52,59.15,58.09,58.76,104100.0,58.52,59.15,58.09,58.76,104100.0
2008-10-17 11:00:00,58.66,59.0,58.12,58.33,73800.0,58.66,59.0,58.12,58.33,73800.0
2008-10-17 11:30:00,58.31,58.8,58.08,58.78,190900.0,58.31,58.8,58.08,58.78,190900.0
2008-10-17 12:00:00,58.79,59.15,58.16,58.27,70000.0,58.79,59.15,58.16,58.27,70000.0
2008-10-17 12:30:00,58.27,58.84,57.53,58.57,128500.0,58.27,58.84,57.53,58.57,128500.0
2008-10-17 13:00:00,58.56,58.77,58.56,58.76,40700.0,58.56,58.77,58.56,58.76,40700.0
2008-10-17 13:30:00,58.77,58.77,58.58,58.65,63400.0,58.77,58.77,58.58,58.65,63400.0
2008-10-17 14:00:00,58.7,58.75,58.02,58.09,47600.0,58.7,58.75,58.02,58.09,47600.0
2008-10-17 14:30:00,58.15,58.69,57.73,57.99,49200.0,58.15,58.69,57.73,57.99,49200.0
2008-10-17 15:00:00,57.95,58.29,56.67,57.2,106900.0,57.95,58.29,56.67,57.2,106900.0
2008-10-17 15:30:00,57.13,57.83,56.6,56.97,154300.0,57.13,57.83,56.6,56.97,154300.0
2008-10-20 09:30:00,58.76,59.73,57.32,59.62,85100.0,58.76,59.73,57.32,59.62,85100.0
2008-10-20 10:00:00,59.67,60.29,59.31,59.84,49000.0,59.67,60.29,59.31,59.84,49000.0
2008-10-20 10:30:00,59.88,60.09,59.01,59.23,33400.0,59.88,60.09,59.01,59.23,33400.0
2008-10-20 11:00:00,59.17,59.25,58.4,58.56,38100.0,59.17,59.25,58.4,58.56,38100.0
2008-10-20 11:30:00,58.67,59.38,58.38,59.19,25000.0,58.67,59.38,58.38,59.19,25000.0
2008-10-20 12:00:00,59.13,59.81,59.06,59.47,33200.0,59.13,59.81,59.06,59.47,33200.0
2008-10-20 12:30:00,59.43,59.75,59.13,59.22,34700.0,59.43,59.75,59.13,59.22,34700.0
2008-10-20 13:00:00,59.25,59.46,58.85,59.33,32100.0,59.25,59.46,58.85,59.33,32100.0
2008-10-20 13:30:00,59.37,59.58,58.89,59.07,39100.0,59.37,59.58,58.89,59.07,39100.0
2008-10-20 14:00:00,59.04,59.77,59.04,59.42,31900.0,59.04,59.77,59.04,59.42,31900.0
2008-10-20 14:30:00,59.43,59.83,59.1,59.55,33500.0,59.43,59.83,59.1,59.55,33500.0
2008-10-20 15:00:00,59.56,59.57,59.03,59.39,61900.0,59.56,59.57,59.03,59.39,61900.0
2008-10-20 15:30:00,59.36,59.79,59.05,59.55,199100.0,59.36,59.79,59.05,59.55,199100.0
2008-10-21 09:30:00,58.37,59.43,58.27,59.08,39200.0,58.37,59.43,58.27,59.08,39200.0
2008-10-21 10:00:00,59.12,59.58,59.02,59.11,23400.0,59.12,59.58,59.02,59.11,23400.0
2008-10-21 10:30:00,59.1,59.27,58.15,58.65,22700.0,59.1,59.27,58.15,58.65,22700.0
2008-10-21 11:00:00,58.7,59.16,58.7,59.04,12100.0,58.7,59.16,58.7,59.04,12100.0
2008-10-21 11:30:00,59.04,59.19,57.85,57.99,15900.0,59.04,59.19,57.85,57.99,15900.0
2008-10-21 12:00:00,57.9,58.21,57.77,57.89,29400.0,57.9,58.21,57.77,57.89,29400.0
2008-10-21 12:30:00,57.95,58.06,57.65,57.7,27200.0,57.95,58.06,57.65,57.7,27200.0
2008-10-21 13:00:00,57.68,58.19,57.55,57.83,29500.0,57.68,58.19,57.55,57.83,29500.0
2008-10-21 13:30:00,57.85,57.86,57.24,57.36,33600.0,57.85,57.86,57.24,57.36,33600.0
2008-10-21 14:00:00,57.4,57.64,57.23,57.46,36800.0,57.4,57.64,57.23,57.46,36800.0
2008-10-21 14:30:00,57.5,57.62,57.21,57.46,86000.0,57.5,57.62,57.21,57.46,86000.0
2008-10-21 15:00:00,57.49,57.53,56.18,56.51,75400.0,57.49,57.53,56.18,56.51,75400.0
2008-10-21 15:30:00,56.53,56.58,55.01,55.36,155500.0,56.53,56.58,55.01,55.36,155500.0
2008-10-22 09:30:00,54.82,55.0,52.75,53.15,60500.0,54.82,55.0,52.75,53.15,60500.0
2008-10-22 10:00:00,53.17,53.7,52.92,53.2,47200.0,53.17,53.7,52.92,53.2,47200.0
2008-10-22 10:30:00,53.34,53.65,53.1,53.51,37400.0,53.34,53.65,53.1,53.51,37400.0
2008-10-22 11:00:00,53.52,53.64,52.73,52.87,67100.0,53.52,53.64,52.73,52.87,67100.0
2008-10-22 11:30:00,52.9,53.19,52.77,52.88,24900.0,52.9,53.19,52.77,52.88,24900.0
2008-10-22 12:00:00,52.88,53.0,52.59,52.91,24700.0,52.88,53.0,52.59,52.91,24700.0
2008-10-22 12:30:00,52.87,53.47,52.86,53.26,19000.0,52.87,53.47,52.86,53.26,19000.0
2008-10-22 13:00:00,53.14,53.18,52.61,52.61,23700.0,53.14,53.18,52.61,52.61,23700.0
2008-10-22 13:30:00,52.7,52.95,52.65,52.87,28600.0,52.7,52.95,52.65,52.87,28600.0
2008-10-22 14:00:00,52.87,52.91,52.41,52.62,30500.0,52.87,52.91,52.41,52.62,30500.0
2008-10-22 14:30:00,52.69,52.69,52.36,52.5,29000.0,52.69,52.69,52.36,52.5,29000.0
2008-10-22 15:00:00,52.63,52.63,52.02,52.03,40500.0,52.63,52.63,52.02,52.03,40500.0
2008-10-22 15:30:00,52.04,52.07,51.25,52.03,143400.0,52.04,52.07,51.25,52.03,143400.0
2008-10-23 09:30:00,54.0,54.54,51.58,51.78,100600.0,54.0,54.54,51.58,51.78,100600.0
2008-10-23 10:00:00,51.82,52.61,50.92,51.08,102100.0,51.82,52.61,50.92,51.08,102100.0
2008-10-23 10:30:00,51.13,52.04,50.64,52.03,54800.0,51.13,52.04,50.64,52.03,54800.0
2008-10-23 11:00:00,51.99,52.1,51.5,51.52,65800.0,51.99,52.1,51.5,51.52,65800.0
2008-10-23 11:30:00,51.53,51.67,51.25,51.33,35600.0,51.53,51.67,51.25,51.33,35600.0
2008-10-23 12:00:00,51.32,51.32,50.08,50.12,33200.0,51.32,51.32,50.08,50.12,33200.0
2008-10-23 12:30:00,50.21,50.35,49.66,49.67,52200.0,50.21,50.35,49.66,49.67,52200.0
2008-10-23 13:00:00,49.85,49.9,48.95,49.03,60000.0,49.85,49.9,48.95,49.03,60000.0
2008-10-23 13:30:00,49.02,49.23,48.32,48.51,69000.0,49.02,49.23,48.32,48.51,69000.0
2008-10-23 14:00:00,48.51,48.53,47.94,48.36,57100.0,48.51,48.53,47.94,48.36,57100.0
2008-10-23 14:30:00,48.42,49.29,48.14,48.61,64600.0,48.42,49.29,48.14,48.61,64600.0
2008-10-23 15:00:00,48.67,49.5,48.29,48.92,92400.0,48.67,49.5,48.29,48.92,92400.0
2008-10-23 15:30:00,49.0,49.57,48.21,49.08,103400.0,49.0,49.57,48.21,49.08,103400.0
2008-10-24 09:30:00,45.97,46.72,45.0,46.6,81500.0,45.97,46.72,45.0,46.6,81500.0
2008-10-24 10:00:00,46.63,48.03,46.6,47.79,77800.0,46.63,48.03,46.6,47.79,77800.0
2008-10-24 10:30:00,47.75,48.39,47.75,48.25,41800.0,47.75,48.39,47.75,48.25,41800.0
2008-10-24 11:00:00,48.3,49.24,48.0,48.83,181800.0,48.3,49.24,48.0,48.83,181800.0
2008-10-24 11:30:00,48.8,48.9,48.0,48.14,63100.0,48.8,48.9,48.0,48.14,63100.0
2008-10-24 12:00:00,48.07,48.42,47.71,48.01,65300.0,48.07,48.42,47.71,48.01,65300.0
2008-10-24 12:30:00,48.1,48.34,48.0,48.3,22700.0,48.1,48.34,48.0,48.3,22700.0
2008-10-24 13:00:00,48.36,48.73,48.24,48.56,25100.0,48.36,48.73,48.24,48.56,25100.0
2008-10-24 13:30:00,48.45,48.54,48.1,48.2,28300.0,48.45,48.54,48.1,48.2,28300.0
2008-10-24 14:00:00,48.18,48.61,47.85,48.37,34900.0,48.18,48.61,47.85,48.37,34900.0
2008-10-24 14:30:00,48.42,49.21,48.35,49.19,34500.0,48.42,49.21,48.35,49.19,34500.0
2008-10-24 15:00:00,49.2,49.57,48.74,49.17,100900.0,49.2,49.57,48.74,49.17,100900.0
2008-10-24 15:30:00,49.12,49.5,48.66,48.66,127000.0,49.12,49.5,48.66,48.66,127000.0
2008-10-27 09:30:00,46.64,48.26,46.01,46.19,136900.0,46.64,48.26,46.01,46.19,136900.0
2008-10-27 10:00:00,46.18,47.6,46.18,47.37,54100.0,46.18,47.6,46.18,47.37,54100.0
2008-10-27 10:30:00,47.31,47.53,46.95,47.4,34100.0,47.31,47.53,46.95,47.4,34100.0
2008-10-27 11:00:00,47.5,47.52,46.85,47.0,18900.0,47.5,47.52,46.85,47.0,18900.0
2008-10-27 11:30:00,47.04,47.53,46.89,47.17,18500.0,47.04,47.53,46.89,47.17,18500.0
2008-10-27 12:00:00,47.16,47.55,47.0,47.0,12900.0,47.16,47.55,47.0,47.0,12900.0
2008-10-27 12:30:00,47.01,47.62,47.01,47.32,25900.0,47.01,47.62,47.01,47.32,25900.0
2008-10-27 13:00:00,47.35,47.45,47.06,47.45,57600.0,47.35,47.45,47.06,47.45,57600.0
2008-10-27 13:30:00,47.43,47.75,47.43,47.6,34400.0,47.43,47.75,47.43,47.6,34400.0
2008-10-27 14:00:00,47.6,47.6,47.11,47.25,48200.0,47.6,47.6,47.11,47.25,48200.0
2008-10-27 14:30:00,47.21,47.4,46.74,46.81,33000.0,47.21,47.4,46.74,46.81,33000.0
2008-10-27 15:00:00,46.82,47.43,46.63,46.77,41700.0,46.82,47.43,46.63,46.77,41700.0
2008-10-27 15:30:00,46.75,46.88,45.17,45.25,122200.0,46.75,46.88,45.17,45.25,122200.0
2008-10-28 09:30:00,45.8,48.09,45.17,45.23,88300.0,45.8,48.09,45.17,45.23,88300.0
2008-10-28 10:00:00,45.22,45.46,44.66,45.01,52700.0,45.22,45.46,44.66,45.01,52700.0
2008-10-28 10:30:00,45.0,45.04,44.5,44.5,121300.0,45.0,45.04,44.5,44.5,121300.0
2008-10-28 11:00:00,44.44,44.58,44.06,44.24,26700.0,44.44,44.58,44.06,44.24,26700.0
2008-10-28 11:30:00,44.31,45.04,44.31,44.8,41600.0,44.31,45.04,44.31,44.8,41600.0
2008-10-28 12:00:00,44.77,45.14,44.68,44.88,22000.0,44.77,45.14,44.68,44.88,22000.0
2008-10-28 12:30:00,44.88,45.5,44.85,45.42,48800.0,44.88,45.5,44.85,45.42,48800.0
2008-10-28 13:00:00,45.44,46.0,45.27,45.73,56600.0,45.44,46.0,45.27,45.73,56600.0
2008-10-28 13:30:00,45.76,45.85,45.58,45.65,70900.0,45.76,45.85,45.58,45.65,70900.0
2008-10-28 14:00:00,45.67,45.85,45.61,45.63,115200.0,45.67,45.85,45.61,45.63,115200.0
2008-10-28 14:30:00,45.65,46.51,45.53,46.24,73400.0,45.65,46.51,45.53,46.24,73400.0
2008-10-28 15:00:00,46.23,46.76,45.87,46.71,55500.0,46.23,46.76,45.87,46.71,55500.0
2008-10-28 15:30:00,46.7,47.6,46.55,47.45,139400.0,46.7,47.6,46.55,47.45,139400.0
2008-10-29 09:30:00,48.51,49.5,47.08,49.12,60600.0,48.51,49.5,47.08,49.12,60600.0
2008-10-29 10:00:00,49.09,50.98,48.92,49.93,146800.0,49.09,50.98,48.92,49.93,146800.0
2008-10-29 10:30:00,49.94,50.0,48.42,49.53,276300.0,49.94,50.0,48.42,49.53,276300.0
2008-10-29 11:00:00,49.55,49.72,48.85,49.5,92200.0,49.55,49.72,48.85,49.5,92200.0
2008-10-29 11:30:00,49.47,49.68,48.95,49.57,112600.0,49.47,49.68,48.95,49.57,112600.0
2008-10-29 12:00:00,49.55,50.23,49.37,50.15,43300.0,49.55,50.23,49.37,50.15,43300.0
2008-10-29 12:30:00,50.18,50.38,49.61,49.98,64100.0,50.18,50.38,49.61,49.98,64100.0
2008-10-29 13:00:00,50.0,51.05,50.0,50.98,61900.0,50.0,51.05,50.0,50.98,61900.0
2008-10-29 13:30:00,50.99,51.82,50.9,51.55,91400.0,50.99,51.82,50.9,51.55,91400.0
2008-10-29 14:00:00,51.51,52.06,50.66,51.46,191800.0,51.51,52.06,50.66,51.46,191800.0
2008-10-29 14:30:00,51.68,52.13,50.74,51.88,152600.0,51.68,52.13,50.74,51.88,152600.0
2008-10-29 15:00:00,51.83,53.35,51.51,52.08,156500.0,51.83,53.35,51.51,52.08,156500.0
2008-10-29 15:30:00,52.05,52.44,50.8,50.85,202700.0,52.05,52.44,50.8,50.85,202700.0
2008-10-30 09:30:00,48.52,53.5,48.52,53.26,252100.0,48.52,53.5,48.52,53.26,252100.0
2008-10-30 10:00:00,53.07,53.26,51.5,51.55,113200.0,53.07,53.26,51.5,51.55,113200.0
2008-10-30 10:30:00,51.56,51.67,50.68,50.76,86000.0,51.56,51.67,50.68,50.76,86000.0
2008-10-30 11:00:00,50.73,51.18,50.73,50.88,150100.0,50.73,51.18,50.73,50.88,150100.0
2008-10-30 11:30:00,50.89,51.0,50.18,50.71,65900.0,50.89,51.0,50.18,50.71,65900.0
2008-10-30 12:00:00,50.56,50.73,50.15,50.43,60600.0,50.56,50.73,50.15,50.43,60600.0
2008-10-30 12:30:00,50.35,50.67,50.1,50.19,57100.0,50.35,50.67,50.1,50.19,57100.0
2008-10-30 13:00:00,50.19,50.23,49.72,49.87,41700.0,50.19,50.23,49.72,49.87,41700.0
2008-10-30 13:30:00,49.7,50.07,49.57,50.07,30400.0,49.7,50.07,49.57,50.07,30400.0
2008-10-30 14:00:00,50.0,50.08,49.6,49.8,57500.0,50.0,50.08,49.6,49.8,57500.0
2008-10-30 14:30:00,49.77,49.99,49.23,49.86,40700.0,49.77,49.99,49.23,49.86,40700.0
2008-10-30 15:00:00,49.75,50.17,49.17,50.05,75400.0,49.75,50.17,49.17,50.05,75400.0
2008-10-30 15:30:00,50.0,50.0,49.1,49.71,112900.0,50.0,50.0,49.1,49.71,112900.0
2008-10-31 09:30:00,50.84,50.84,47.66,48.3,95100.0,50.84,50.84,47.66,48.3,95100.0
2008-10-31 10:00:00,48.23,48.33,47.57,47.91,75400.0,48.23,48.33,47.57,47.91,75400.0
2008-10-31 10:30:00,47.86,48.1,47.66,47.79,88400.0,47.86,48.1,47.66,47.79,88400.0
2008-10-31 11:00:00,47.78,48.16,47.76,47.99,55800.0,47.78,48.16,47.76,47.99,55800.0
2008-10-31 11:30:00,48.0,48.19,47.9,47.9,122500.0,48.0,48.19,47.9,47.9,122500.0
2008-10-31 12:00:00,47.92,48.33,47.92,48.07,63700.0,47.92,48.33,47.92,48.07,63700.0
2008-10-31 12:30:00,48.09,48.27,47.85,48.14,45000.0,48.09,48.27,47.85,48.14,45000.0
2008-10-31 13:00:00,48.09,48.26,47.9,48.05,63500.0,48.09,48.26,47.9,48.05,63500.0
2008-10-31 13:30:00,48.05,48.2,48.0,48.12,39000.0,48.05,48.2,48.0,48.12,39000.0
2008-10-31 14:00:00,48.12,48.47,47.95,48.12,77500.0,48.12,48.47,47.95,48.12,77500.0
2008-10-31 14:30:00,48.1,48.19,47.92,48.06,74700.0,48.1,48.19,47.92,48.06,74700.0
2008-10-31 15:00:00,48.1,48.41,47.52,47.65,138800.0,48.1,48.41,47.52,47.65,138800.0
2008-10-31 15:30:00,47.62,48.44,47.62,48.44,149600.0,47.62,48.44,47.62,48.44,149600.0
2008-11-03 09:30:00,48.62,50.52,48.07,50.0,54000.0,48.62,50.52,48.07,50.0,54000.0
2008-11-03 10:00:00,50.06,50.32,49.76,49.94,64800.0,50.06,50.32,49.76,49.94,64800.0
2008-11-03 10:30:00,49.93,50.02,49.57,49.81,104600.0,49.93,50.02,49.57,49.81,104600.0
2008-11-03 11:00:00,49.82,49.96,49.29,49.5,73600.0,49.82,49.96,49.29,49.5,73600.0
2008-11-03 11:30:00,49.5,50.0,49.45,49.99,38900.0,49.5,50.0,49.45,49.99,38900.0
2008-11-03 12:00:00,50.0,50.0,49.75,49.94,85300.0,50.0,50.0,49.75,49.94,85300.0
2008-11-03 12:30:00,49.94,50.0,49.86,49.92,64200.0,49.94,50.0,49.86,49.92,64200.0
2008-11-03 13:00:00,49.87,49.93,49.52,49.71,37500.0,49.87,49.93,49.52,49.71,37500.0
2008-11-03 13:30:00,49.73,49.75,49.46,49.51,35000.0,49.73,49.75,49.46,49.51,35000.0
2008-11-03 14:00:00,49.52,49.63,49.45,49.63,59300.0,49.52,49.63,49.45,49.63,59300.0
2008-11-03 14:30:00,49.63,49.67,49.47,49.58,55600.0,49.63,49.67,49.47,49.58,55600.0
2008-11-03 15:00:00,49.59,49.73,49.4,49.71,77400.0,49.59,49.73,49.4,49.71,77400.0
2008-11-03 15:30:00,49.73,49.83,49.5,49.56,124000.0,49.73,49.83,49.5,49.56,124000.0
2008-11-04 09:30:00,50.88,52.58,50.74,52.4,88400.0,50.88,52.58,50.74,52.4,88400.0
2008-11-04 10:00:00,52.39,53.22,52.35,52.99,121500.0,52.39,53.22,52.35,52.99,121500.0
2008-11-04 10:30:00,53.0,53.04,52.69,52.8,124700.0,53.0,53.04,52.69,52.8,124700.0
2008-11-04 11:00:00,52.82,53.03,52.76,52.87,71600.0,52.82,53.03,52.76,52.87,71600.0
2008-11-04 11:30:00,52.9,53.03,52.67,52.99,59500.0,52.9,53.03,52.67,52.99,59500.0
2008-11-04 12:00:00,52.99,53.03,52.88,53.0,45100.0,52.99,53.03,52.88,53.0,45100.0
2008-11-04 12:30:00,52.98,53.0,52.83,52.9,53900.0,52.98,53.0,52.83,52.9,53900.0
2008-11-04 13:00:00,52.9,53.15,52.85,52.99,71000.0,52.9,53.15,52.85,52.99,71000.0
2008-11-04 13:30:00,53.0,53.01,52.84,52.88,48700.0,53.0,53.01,52.84,52.88,48700.0
2008-11-04 14:00:00,52.86,52.89,52.65,52.89,61200.0,52.86,52.89,52.65,52.89,61200.0
2008-11-04 14:30:00,52.9,52.94,52.56,52.6,69600.0,52.9,52.94,52.56,52.6,69600.0
2008-11-04 15:00:00,52.58,52.84,52.48,52.78,76500.0,52.58,52.84,52.48,52.78,76500.0
2008-11-04 15:30:00,52.79,53.16,52.78,52.89,322600.0,52.79,53.16,52.78,52.89,322600.0
2008-11-05 09:30:00,53.19,54.2,51.71,52.0,72900.0,53.19,54.2,51.71,52.0,72900.0
2008-11-05 10:00:00,52.0,52.16,51.31,51.63,144200.0,52.0,52.16,51.31,51.63,144200.0
2008-11-05 10:30:00,51.64,51.81,51.5,51.77,58800.0,51.64,51.81,51.5,51.77,58800.0
2008-11-05 11:00:00,51.74,51.85,51.62,51.85,43100.0,51.74,51.85,51.62,51.85,43100.0
2008-11-05 11:30:00,51.85,52.03,51.75,51.87,18200.0,51.85,52.03,51.75,51.87,18200.0
2008-11-05 12:00:00,51.89,52.1,51.71,51.8,55100.0,51.89,52.1,51.71,51.8,55100.0
2008-11-05 12:30:00,51.78,51.83,51.6,51.76,121300.0,51.78,51.83,51.6,51.76,121300.0
2008-11-05 13:00:00,51.77,51.88,51.54,51.84,72100.0,51.77,51.88,51.54,51.84,72100.0
2008-11-05 13:30:00,51.85,52.19,51.61,52.15,148400.0,51.85,52.19,51.61,52.15,148400.0
2008-11-05 14:00:00,52.15,52.15,51.43,51.85,39800.0,52.15,52.15,51.43,51.85,39800.0
2008-11-05 14:30:00,51.85,52.19,51.76,51.95,51100.0,51.85,52.19,51.76,51.95,51100.0
2008-11-05 15:00:00,51.95,52.07,51.58,51.76,45200.0,51.95,52.07,51.58,51.76,45200.0
2008-11-05 15:30:00,51.76,51.81,50.63,50.75,150800.0,51.76,51.81,50.63,50.75,150800.0
2008-11-06 09:30:00,52.16,53.91,50.18,50.47,75800.0,52.16,53.91,50.18,50.47,75800.0
2008-11-06 10:00:00,50.43,51.17,50.29,50.58,73200.0,50.43,51.17,50.29,50.58,73200.0
2008-11-06 10:30:00,50.62,51.01,50.45,50.83,83800.0,50.62,51.01,50.45,50.83,83800.0
2008-11-06 11:00:00,50.79,50.96,49.38,49.8,86600.0,50.79,50.96,49.38,49.8,86600.0
2008-11-06 11:30:00,49.88,50.06,49.36,49.36,51100.0,49.88,50.06,49.36,49.36,51100.0
2008-11-06 12:00:00,49.35,49.52,48.78,48.83,22100.0,49.35,49.52,48.78,48.83,22100.0
2008-11-06 12:30:00,48.76,48.83,48.53,48.54,27300.0,48.76,48.83,48.53,48.54,27300.0
2008-11-06 13:00:00,48.57,48.72,48.08,48.18,69500.0,48.57,48.72,48.08,48.18,69500.0
2008-11-06 13:30:00,48.13,48.13,47.49,47.75,32900.0,48.13,48.13,47.49,47.75,32900.0
2008-11-06 14:00:00,47.81,48.3,47.79,48.15,40600.0,47.81,48.3,47.79,48.15,40600.0
2008-11-06 14:30:00,48.19,49.12,48.12,48.5,134100.0,48.19,49.12,48.12,48.5,134100.0
2008-11-06 15:00:00,48.5,48.56,47.29,47.97,59900.0,48.5,48.56,47.29,47.97,59900.0
2008-11-06 15:30:00,47.97,48.22,47.13,47.52,184500.0,47.97,48.22,47.13,47.52,184500.0
2008-11-07 09:30:00,48.54,48.61,47.43,48.36,87600.0,48.54,48.61,47.43,48.36,87600.0
2008-11-07 10:00:00,48.36,50.46,48.36,49.99,92100.0,48.36,50.46,48.36,49.99,92100.0
2008-11-07 10:30:00,50.0,50.23,49.93,50.15,31000.0,50.0,50.23,49.93,50.15,31000.0
2008-11-07 11:00:00,50.13,50.21,49.92,50.07,51500.0,50.13,50.21,49.92,50.07,51500.0
2008-11-07 11:30:00,50.14,50.18,49.87,50.06,48700.0,50.14,50.18,49.87,50.06,48700.0
2008-11-07 12:00:00,50.03,50.21,49.93,50.05,27600.0,50.03,50.21,49.93,50.05,27600.0
2008-11-07 12:30:00,50.01,50.16,49.93,50.15,19100.0,50.01,50.16,49.93,50.15,19100.0
2008-11-07 13:00:00,50.16,50.3,50.13,50.25,21000.0,50.16,50.3,50.13,50.25,21000.0
2008-11-07 13:30:00,50.26,50.26,50.04,50.26,21200.0,50.26,50.26,50.04,50.26,21200.0
2008-11-07 14:00:00,50.19,50.71,50.17,50.71,53800.0,50.19,50.71,50.17,50.71,53800.0
2008-11-07 14:30:00,50.64,51.0,50.27,50.27,26800.0,50.64,51.0,50.27,50.27,26800.0
2008-11-07 15:00:00,50.33,50.34,49.69,49.79,32000.0,50.33,50.34,49.69,49.79,32000.0
2008-11-07 15:30:00,49.8,50.17,49.65,50.0,76000.0,49.8,50.17,49.65,50.0,76000.0
2008-11-10 09:30:00,50.11,51.39,50.11,50.39,102900.0,50.11,51.39,50.11,50.39,102900.0
2008-11-10 10:00:00,50.4,50.5,49.75,50.01,95400.0,50.4,50.5,49.75,50.01,95400.0
2008-11-10 10:30:00,50.12,50.36,49.81,50.1,57200.0,50.12,50.36,49.81,50.1,57200.0
2008-11-10 11:00:00,49.97,50.14,49.68,50.06,67200.0,49.97,50.14,49.68,50.06,67200.0
2008-11-10 11:30:00,50.11,50.37,49.91,50.16,107600.0,50.11,50.37,49.91,50.16,107600.0
2008-11-10 12:00:00,50.19,50.32,49.83,50.28,61600.0,50.19,50.32,49.83,50.28,61600.0
2008-11-10 12:30:00,50.25,50.38,49.43,49.48,29000.0,50.25,50.38,49.43,49.48,29000.0
2008-11-10 13:00:00,49.46,49.9,49.29,49.9,27400.0,49.46,49.9,49.29,49.9,27400.0
2008-11-10 13:30:00,49.93,50.04,49.7,49.92,42600.0,49.93,50.04,49.7,49.92,42600.0
2008-11-10 14:00:00,49.88,49.9,49.37,49.54,24700.0,49.88,49.9,49.37,49.54,24700.0
2008-11-10 14:30:00,49.57,49.61,48.96,49.04,26000.0,49.57,49.61,48.96,49.04,26000.0
2008-11-10 15:00:00,49.04,49.43,48.7,48.92,44600.0,49.04,49.43,48.7,48.92,44600.0
2008-11-10 15:30:00,48.97,49.38,48.54,48.78,136300.0,48.97,49.38,48.54,48.78,136300.0
2008-11-11 09:30:00,47.04,50.4,47.04,47.47,81500.0,47.04,50.4,47.04,47.47,81500.0
2008-11-11 10:00:00,47.46,47.75,46.78,46.95,114300.0,47.46,47.75,46.78,46.95,114300.0
2008-11-11 10:30:00,46.96,47.05,46.74,46.9,44300.0,46.96,47.05,46.74,46.9,44300.0
2008-11-11 11:00:00,46.92,47.0,46.84,46.97,36400.0,46.92,47.0,46.84,46.97,36400.0
2008-11-11 11:30:00,46.99,47.25,46.91,47.0,42800.0,46.99,47.25,46.91,47.0,42800.0
2008-11-11 12:00:00,47.0,47.06,46.72,46.94,33800.0,47.0,47.06,46.72,46.94,33800.0
2008-11-11 12:30:00,46.94,47.18,46.87,47.15,39000.0,46.94,47.18,46.87,47.15,39000.0
2008-11-11 13:00:00,47.15,47.29,46.79,46.95,36100.0,47.15,47.29,46.79,46.95,36100.0
2008-11-11 13:30:00,46.99,47.42,46.73,47.42,240600.0,46.99,47.42,46.73,47.42,240600.0
2008-11-11 14:00:00,47.33,47.66,47.03,47.66,66400.0,47.33,47.66,47.03,47.66,66400.0
2008-11-11 14:30:00,47.7,47.71,46.72,46.89,72300.0,47.7,47.71,46.72,46.89,72300.0
2008-11-11 15:00:00,46.89,47.53,46.75,47.18,52200.0,46.89,47.53,46.75,47.18,52200.0
2008-11-11 15:30:00,47.16,47.26,46.6,46.82,99600.0,47.16,47.26,46.6,46.82,99600.0
2008-11-12 09:30:00,46.94,46.94,44.2,44.23,92000.0,46.94,46.94,44.2,44.23,92000.0
2008-11-12 10:00:00,44.23,44.29,42.5,42.65,129000.0,44.23,44.29,42.5,42.65,129000.0
2008-11-12 10:30:00,42.62,43.12,42.32,42.85,85800.0,42.62,43.12,42.32,42.85,85800.0
2008-11-12 11:00:00,42.91,43.58,42.65,43.41,76100.0,42.91,43.58,42.65,43.41,76100.0
2008-11-12 11:30:00,43.35,43.59,43.16,43.31,58900.0,43.35,43.59,43.16,43.31,58900.0
2008-11-12 12:00:00,43.28,43.46,43.0,43.33,37700.0,43.28,43.46,43.0,43.33,37700.0
2008-11-12 12:30:00,43.37,43.93,43.26,43.86,55000.0,43.37,43.93,43.26,43.86,55000.0
2008-11-12 13:00:00,43.85,43.95,43.44,43.75,48800.0,43.85,43.95,43.44,43.75,48800.0
2008-11-12 13:30:00,43.76,43.86,43.44,43.46,38600.0,43.76,43.86,43.44,43.46,38600.0
2008-11-12 14:00:00,43.47,43.47,43.01,43.3,41600.0,43.47,43.47,43.01,43.3,41600.0
2008-11-12 14:30:00,43.3,43.63,43.2,43.2,50100.0,43.3,43.63,43.2,43.2,50100.0
2008-11-12 15:00:00,43.2,43.39,42.77,43.03,59400.0,43.2,43.39,42.77,43.03,59400.0
2008-11-12 15:30:00,43.02,43.13,42.71,42.81,164200.0,43.02,43.13,42.71,42.81,164200.0
2008-11-13 09:30:00,42.49,43.68,41.92,41.94,66300.0,42.49,43.68,41.92,41.94,66300.0
2008-11-13 10:00:00,41.92,43.42,41.92,43.31,139400.0,41.92,43.42,41.92,43.31,139400.0
2008-11-13 10:30:00,43.35,43.67,42.81,43.49,93600.0,43.35,43.67,42.81,43.49,93600.0
2008-11-13 11:00:00,43.49,43.73,42.97,43.24,48900.0,43.49,43.73,42.97,43.24,48900.0
2008-11-13 11:30:00,43.32,43.67,43.02,43.24,85200.0,43.32,43.67,43.02,43.24,85200.0
2008-11-13 12:00:00,43.23,43.39,42.58,42.6,90800.0,43.23,43.39,42.58,42.6,90800.0
2008-11-13 12:30:00,42.67,42.74,41.5,41.61,47900.0,42.67,42.74,41.5,41.61,47900.0
2008-11-13 13:00:00,41.51,42.23,41.26,42.13,48300.0,41.51,42.23,41.26,42.13,48300.0
2008-11-13 13:30:00,42.19,43.03,41.67,42.37,161500.0,42.19,43.03,41.67,42.37,161500.0
2008-11-13 14:00:00,42.48,43.89,42.35,43.81,80300.0,42.48,43.89,42.35,43.81,80300.0
2008-11-13 14:30:00,43.77,44.66,43.32,44.03,192300.0,43.77,44.66,43.32,44.03,192300.0
2008-11-13 15:00:00,44.05,44.8,43.22,44.77,112500.0,44.05,44.8,43.22,44.77,112500.0
2008-11-13 15:30:00,44.77,46.66,44.77,46.66,252900.0,44.77,46.66,44.77,46.66,252900.0
2008-11-14 09:30:00,46.84,46.84,44.89,45.2,50800.0,46.84,46.84,44.89,45.2,50800.0
2008-11-14 10:00:00,45.36,45.49,44.04,44.41,32800.0,45.36,45.49,44.04,44.41,32800.0
2008-11-14 10:30:00,44.48,44.48,43.43,44.23,34800.0,44.48,44.48,43.43,44.23,34800.0
2008-11-14 11:00:00,44.14,44.35,43.82,44.08,25700.0,44.14,44.35,43.82,44.08,25700.0
2008-11-14 11:30:00,44.0,44.13,43.67,43.67,29900.0,44.0,44.13,43.67,43.67,29900.0
2008-11-14 12:00:00,43.74,43.95,43.22,43.95,12800.0,43.74,43.95,43.22,43.95,12800.0
2008-11-14 12:30:00,43.89,44.0,43.72,43.96,21100.0,43.89,44.0,43.72,43.96,21100.0
2008-11-14 13:00:00,43.93,44.51,43.77,44.51,35500.0,43.93,44.51,43.77,44.51,35500.0
2008-11-14 13:30:00,44.5,44.77,43.91,44.2,63800.0,44.5,44.77,43.91,44.2,63800.0
2008-11-14 14:00:00,44.21,45.03,44.2,44.71,46800.0,44.21,45.03,44.2,44.71,46800.0
2008-11-14 14:30:00,44.68,45.81,44.5,45.66,36400.0,44.68,45.81,44.5,45.66,36400.0
2008-11-14 15:00:00,45.79,45.85,44.76,45.04,42100.0,45.79,45.85,44.76,45.04,42100.0
2008-11-14 15:30:00,45.14,45.14,44.08,44.1,127400.0,45.14,45.14,44.08,44.1,127400.0
2008-11-17 09:30:00,42.83,45.0,42.76,43.25,51500.0,42.83,45.0,42.76,43.25,51500.0
2008-11-17 10:00:00,43.25,43.47,42.67,42.96,49200.0,43.25,43.47,42.67,42.96,49200.0
2008-11-17 10:30:00,42.88,43.26,42.05,42.05,75700.0,42.88,43.26,42.05,42.05,75700.0
2008-11-17 11:00:00,42.05,42.5,41.98,41.99,43100.0,42.05,42.5,41.98,41.99,43100.0
2008-11-17 11:30:00,41.99,42.57,41.83,42.49,61000.0,41.99,42.57,41.83,42.49,61000.0
2008-11-17 12:00:00,42.42,42.81,42.21,42.45,49300.0,42.42,42.81,42.21,42.45,49300.0
2008-11-17 12:30:00,42.45,42.82,42.25,42.62,40500.0,42.45,42.82,42.25,42.62,40500.0
2008-11-17 13:00:00,42.41,42.54,41.74,41.94,55400.0,42.41,42.54,41.74,41.94,55400.0
2008-11-17 13:30:00,42.01,42.06,41.49,41.9,22300.0,42.01,42.06,41.49,41.9,22300.0
2008-11-17 14:00:00,41.86,42.1,41.41,41.5,44000.0,41.86,42.1,41.41,41.5,44000.0
2008-11-17 14:30:00,41.5,41.94,41.49,41.66,40100.0,41.5,41.94,41.49,41.66,40100.0
2008-11-17 15:00:00,41.68,41.99,41.61,41.81,58300.0,41.68,41.99,41.61,41.81,58300.0
2008-11-17 15:30:00,41.87,42.01,41.31,41.46,120700.0,41.87,42.01,41.31,41.46,120700.0
2008-11-18 09:30:00,43.2,43.2,41.61,41.93,28500.0,43.2,43.2,41.61,41.93,28500.0
2008-11-18 10:00:00,42.03,42.58,41.57,42.58,25400.0,42.03,42.58,41.57,42.58,25400.0
2008-11-18 10:30:00,42.52,42.54,41.95,41.95,205100.0,42.52,42.54,41.95,41.95,205100.0
2008-11-18 11:00:00,42.0,42.0,41.03,41.23,31000.0,42.0,42.0,41.03,41.23,31000.0
2008-11-18 11:30:00,41.2,41.83,41.19,41.54,41100.0,41.2,41.83,41.19,41.54,41100.0
2008-11-18 12:00:00,41.59,41.59,40.97,40.98,26100.0,41.59,41.59,40.97,40.98,26100.0
2008-11-18 12:30:00,41.04,41.08,40.77,40.82,13100.0,41.04,41.08,40.77,40.82,13100.0
2008-11-18 13:00:00,40.84,40.84,40.27,40.38,16600.0,40.84,40.84,40.27,40.38,16600.0
2008-11-18 13:30:00,40.35,40.44,39.69,40.13,39800.0,40.35,40.44,39.69,40.13,39800.0
2008-11-18 14:00:00,40.15,40.5,39.93,40.38,33700.0,40.15,40.5,39.93,40.38,33700.0
2008-11-18 14:30:00,40.38,40.39,39.74,39.84,33000.0,40.38,40.39,39.74,39.84,33000.0
2008-11-18 15:00:00,39.88,40.73,39.88,40.6,54600.0,39.88,40.73,39.88,40.6,54600.0
2008-11-18 15:30:00,40.46,41.43,40.08,41.3,111900.0,40.46,41.43,40.08,41.3,111900.0
2008-11-19 09:30:00,40.54,40.97,39.58,39.93,33700.0,40.54,40.97,39.58,39.93,33700.0
2008-11-19 10:00:00,39.89,40.0,39.52,39.72,75900.0,39.89,40.0,39.52,39.72,75900.0
2008-11-19 10:30:00,39.75,39.75,38.06,38.1,136200.0,39.75,39.75,38.06,38.1,136200.0
2008-11-19 11:00:00,38.11,38.74,37.84,37.89,67800.0,38.11,38.74,37.84,37.89,67800.0
2008-11-19 11:30:00,37.89,38.08,37.5,38.05,51300.0,37.89,38.08,37.5,38.05,51300.0
2008-11-19 12:00:00,38.0,38.09,37.46,37.59,41900.0,38.0,38.09,37.46,37.59,41900.0
2008-11-19 12:30:00,37.53,37.75,37.4,37.46,37000.0,37.53,37.75,37.4,37.46,37000.0
2008-11-19 13:00:00,37.47,37.72,37.13,37.15,42300.0,37.47,37.72,37.13,37.15,42300.0
2008-11-19 13:30:00,37.18,37.37,36.88,37.22,71700.0,37.18,37.37,36.88,37.22,71700.0
2008-11-19 14:00:00,37.22,37.28,36.75,36.81,60300.0,37.22,37.28,36.75,36.81,60300.0
2008-11-19 14:30:00,36.85,37.18,36.44,36.94,133000.0,36.85,37.18,36.44,36.94,133000.0
2008-11-19 15:00:00,36.99,37.12,36.75,36.85,87400.0,36.99,37.12,36.75,36.85,87400.0
2008-11-19 15:30:00,36.82,37.15,36.0,36.42,213900.0,36.82,37.15,36.0,36.42,213900.0
2008-11-20 09:30:00,35.72,35.98,34.84,34.89,74500.0,35.72,35.98,34.84,34.89,74500.0
2008-11-20 10:00:00,34.84,35.82,34.78,35.76,95300.0,34.84,35.82,34.78,35.76,95300.0
2008-11-20 10:30:00,35.91,37.0,35.54,36.94,75700.0,35.91,37.0,35.54,36.94,75700.0
2008-11-20 11:00:00,36.95,38.31,36.95,37.67,67700.0,36.95,38.31,36.95,37.67,67700.0
2008-11-20 11:30:00,37.6,38.0,37.34,37.45,36000.0,37.6,38.0,37.34,37.45,36000.0
2008-11-20 12:00:00,37.46,38.17,37.05,38.13,64900.0,37.46,38.17,37.05,38.13,64900.0
2008-11-20 12:30:00,38.14,38.2,37.17,37.26,61300.0,38.14,38.2,37.17,37.26,61300.0
2008-11-20 13:00:00,37.19,37.76,37.06,37.43,53400.0,37.19,37.76,37.06,37.43,53400.0
2008-11-20 13:30:00,37.43,37.72,37.09,37.55,45200.0,37.43,37.72,37.09,37.55,45200.0
2008-11-20 14:00:00,37.52,37.58,36.63,36.65,36700.0,37.52,37.58,36.63,36.65,36700.0
2008-11-20 14:30:00,36.62,36.78,35.89,36.02,47900.0,36.62,36.78,35.89,36.02,47900.0
2008-11-20 15:00:00,36.05,36.27,35.15,35.47,64700.0,36.05,36.27,35.15,35.47,64700.0
2008-11-20 15:30:00,35.45,35.73,34.25,34.3,148600.0,35.45,35.73,34.25,34.3,148600.0
2008-11-21 09:30:00,34.91,35.86,34.54,34.7,67100.0,34.91,35.86,34.54,34.7,67100.0
2008-11-21 10:00:00,34.7,35.48,34.64,34.75,43400.0,34.7,35.48,34.64,34.75,43400.0
2008-11-21 10:30:00,34.75,35.02,34.6,34.79,45900.0,34.75,35.02,34.6,34.79,45900.0
2008-11-21 11:00:00,34.79,35.08,34.28,34.89,59000.0,34.79,35.08,34.28,34.89,59000.0
2008-11-21 11:30:00,34.88,35.74,34.88,35.56,74000.0,34.88,35.74,34.88,35.56,74000.0
2008-11-21 12:00:00,35.52,35.85,35.4,35.58,64600.0,35.52,35.85,35.4,35.58,64600.0
2008-11-21 12:30:00,35.62,36.52,35.62,36.2,72000.0,35.62,36.52,35.62,36.2,72000.0
2008-11-21 13:00:00,36.18,36.19,35.67,35.84,49000.0,36.18,36.19,35.67,35.84,49000.0
2008-11-21 13:30:00,35.81,36.1,34.86,34.89,126400.0,35.81,36.1,34.86,34.89,126400.0
2008-11-21 14:00:00,34.89,35.67,34.83,35.37,80900.0,34.89,35.67,34.83,35.37,80900.0
2008-11-21 14:30:00,35.27,35.56,35.01,35.02,85200.0,35.27,35.56,35.01,35.02,85200.0
2008-11-21 15:00:00,35.01,36.54,34.89,36.45,89300.0,35.01,36.54,34.89,36.45,89300.0
2008-11-21 15:30:00,36.32,38.01,36.31,37.92,119600.0,36.32,38.01,36.31,37.92,119600.0
2008-11-24 09:30:00,38.71,38.86,37.75,38.19,54200.0,38.71,38.86,37.75,38.19,54200.0
2008-11-24 10:00:00,38.18,38.76,37.99,38.5,106900.0,38.18,38.76,37.99,38.5,106900.0
2008-11-24 10:30:00,38.5,38.84,38.06,38.32,64000.0,38.5,38.84,38.06,38.32,64000.0
2008-11-24 11:00:00,38.48,38.68,38.12,38.49,59500.0,38.48,38.68,38.12,38.49,59500.0
2008-11-24 11:30:00,38.5,39.06,38.39,38.95,44400.0,38.5,39.06,38.39,38.95,44400.0
2008-11-24 12:00:00,38.92,39.37,38.68,38.96,53500.0,38.92,39.37,38.68,38.96,53500.0
2008-11-24 12:30:00,39.01,39.31,38.84,38.93,28300.0,39.01,39.31,38.84,38.93,28300.0
2008-11-24 13:00:00,38.86,39.42,38.77,39.36,59300.0,38.86,39.42,38.77,39.36,59300.0
2008-11-24 13:30:00,39.34,39.49,39.01,39.27,27000.0,39.34,39.49,39.01,39.27,27000.0
2008-11-24 14:00:00,39.35,39.99,39.26,39.69,34800.0,39.35,39.99,39.26,39.69,34800.0
2008-11-24 14:30:00,39.76,40.2,39.76,40.14,63400.0,39.76,40.2,39.76,40.14,63400.0
2008-11-24 15:00:00,40.06,41.69,40.0,40.35,115900.0,40.06,41.69,40.0,40.35,115900.0
2008-11-24 15:30:00,40.38,41.21,40.12,40.7,157900.0,40.38,41.21,40.12,40.7,157900.0
2008-11-25 09:30:00,41.55,41.55,40.14,40.25,51400.0,41.55,41.55,40.14,40.25,51400.0
2008-11-25 10:00:00,40.33,40.38,39.24,39.58,61000.0,40.33,40.38,39.24,39.58,61000.0
2008-11-25 10:30:00,39.56,39.75,39.17,39.63,62500.0,39.56,39.75,39.17,39.63,62500.0
2008-11-25 11:00:00,39.63,40.19,39.24,40.0,58900.0,39.63,40.19,39.24,40.0,58900.0
2008-11-25 11:30:00,40.0,40.38,39.72,40.38,30500.0,40.0,40.38,39.72,40.38,30500.0
2008-11-25 12:00:00,40.39,40.67,40.26,40.45,56200.0,40.39,40.67,40.26,40.45,56200.0
2008-11-25 12:30:00,40.41,40.67,40.21,40.44,33800.0,40.41,40.67,40.21,40.44,33800.0
2008-11-25 13:00:00,40.42,40.7,40.33,40.69,32400.0,40.42,40.7,40.33,40.69,32400.0
2008-11-25 13:30:00,40.71,40.98,40.34,40.44,42100.0,40.71,40.98,40.34,40.44,42100.0
2008-11-25 14:00:00,40.34,40.6,40.13,40.28,72800.0,40.34,40.6,40.13,40.28,72800.0
2008-11-25 14:30:00,40.28,41.19,40.23,41.07,56500.0,40.28,41.19,40.23,41.07,56500.0
2008-11-25 15:00:00,41.08,41.43,41.0,41.2,45800.0,41.08,41.43,41.0,41.2,45800.0
2008-11-25 15:30:00,41.2,41.89,40.89,41.88,122100.0,41.2,41.89,40.89,41.88,122100.0
2008-11-26 09:30:00,42.84,43.55,42.33,43.17,176300.0,42.84,43.55,42.33,43.17,176300.0
2008-11-26 10:00:00,43.12,43.6,43.07,43.35,114400.0,43.12,43.6,43.07,43.35,114400.0
2008-11-26 10:30:00,43.37,43.5,43.14,43.5,50400.0,43.37,43.5,43.14,43.5,50400.0
2008-11-26 11:00:00,43.5,43.97,43.35,43.9,51700.0,43.5,43.97,43.35,43.9,51700.0
2008-11-26 11:30:00,43.83,43.97,43.59,43.84,36000.0,43.83,43.97,43.59,43.84,36000.0
2008-11-26 12:00:00,43.84,44.24,43.69,44.04,57100.0,43.84,44.24,43.69,44.04,57100.0
2008-11-26 12:30:00,44.06,44.41,44.03,44.4,23500.0,44.06,44.41,44.03,44.4,23500.0
2008-11-26 13:00:00,44.41,44.84,44.38,44.72,109300.0,44.41,44.84,44.38,44.72,109300.0
2008-11-26 13:30:00,44.72,45.05,44.66,44.77,93300.0,44.72,45.05,44.66,44.77,93300.0
2008-11-26 14:00:00,44.75,45.0,44.6,44.96,39100.0,44.75,45.0,44.6,44.96,39100.0
2008-11-26 14:30:00,44.96,45.4,44.94,45.4,73000.0,44.96,45.4,44.94,45.4,73000.0
2008-11-26 15:00:00,45.4,45.85,45.37,45.78,78000.0,45.4,45.85,45.37,45.78,78000.0
2008-11-26 15:30:00,45.78,45.85,45.34,45.62,226100.0,45.78,45.85,45.34,45.62,226100.0
2008-11-28 09:30:00,45.99,47.19,45.46,46.35,77500.0,45.99,47.19,45.46,46.35,77500.0
2008-11-28 10:00:00,46.35,46.7,45.94,46.31,53800.0,46.35,46.7,45.94,46.31,53800.0
2008-11-28 10:30:00,46.41,46.74,46.25,46.59,46000.0,46.41,46.74,46.25,46.59,46000.0
2008-11-28 11:00:00,46.57,46.95,46.25,46.95,27900.0,46.57,46.95,46.25,46.95,27900.0
2008-11-28 11:30:00,46.92,46.93,46.39,46.76,28600.0,46.92,46.93,46.39,46.76,28600.0
2008-11-28 12:00:00,46.73,46.75,46.38,46.46,19400.0,46.73,46.75,46.38,46.46,19400.0
2008-11-28 12:30:00,46.46,47.41,46.43,47.37,58000.0,46.46,47.41,46.43,47.37,58000.0
2008-12-01 09:30:00,47.25,47.25,44.35,44.8,100000.0,47.25,47.25,44.35,44.8,100000.0
2008-12-01 10:00:00,44.7,44.8,43.92,43.92,85500.0,44.7,44.8,43.92,43.92,85500.0
2008-12-01 10:30:00,43.96,44.41,43.86,44.0,45600.0,43.96,44.41,43.86,44.0,45600.0
2008-12-01 11:00:00,43.9,44.46,43.77,44.05,55500.0,43.9,44.46,43.77,44.05,55500.0
2008-12-01 11:30:00,44.05,44.55,44.03,44.35,28700.0,44.05,44.55,44.03,44.35,28700.0
2008-12-01 12:00:00,44.35,44.71,44.3,44.43,83000.0,44.35,44.71,44.3,44.43,83000.0
2008-12-01 12:30:00,44.41,44.8,44.16,44.53,53900.0,44.41,44.8,44.16,44.53,53900.0
2008-12-01 13:00:00,44.56,45.07,44.49,44.83,76600.0,44.56,45.07,44.49,44.83,76600.0
2008-12-01 13:30:00,44.87,45.31,44.59,45.03,68400.0,44.87,45.31,44.59,45.03,68400.0
2008-12-01 14:00:00,44.94,45.07,44.45,44.78,30100.0,44.94,45.07,44.45,44.78,30100.0
2008-12-01 14:30:00,44.76,44.98,44.52,44.79,21500.0,44.76,44.98,44.52,44.79,21500.0
2008-12-01 15:00:00,44.78,45.02,44.3,44.3,71000.0,44.78,45.02,44.3,44.3,71000.0
2008-12-01 15:30:00,44.33,44.46,43.53,43.7,114200.0,44.33,44.46,43.53,43.7,114200.0
2008-12-02 09:30:00,43.97,46.46,43.02,43.45,45300.0,43.97,46.46,43.02,43.45,45300.0
2008-12-02 10:00:00,43.46,45.24,43.43,44.87,87500.0,43.46,45.24,43.43,44.87,87500.0
2008-12-02 10:30:00,44.83,45.47,44.83,45.4,89200.0,44.83,45.47,44.83,45.4,89200.0
2008-12-02 11:00:00,45.34,45.48,44.63,45.17,77900.0,45.34,45.48,44.63,45.17,77900.0
2008-12-02 11:30:00,45.27,45.96,45.18,45.77,53400.0,45.27,45.96,45.18,45.77,53400.0
2008-12-02 12:00:00,45.75,46.61,45.52,46.52,78300.0,45.75,46.61,45.52,46.52,78300.0
2008-12-02 12:30:00,46.56,46.63,46.22,46.32,73700.0,46.56,46.63,46.22,46.32,73700.0
2008-12-02 13:00:00,46.26,46.51,46.1,46.1,22500.0,46.26,46.51,46.1,46.1,22500.0
2008-12-02 13:30:00,46.0,46.0,45.08,45.18,40500.0,46.0,46.0,45.08,45.18,40500.0
2008-12-02 14:00:00,45.18,45.26,44.42,44.59,48500.0,45.18,45.26,44.42,44.59,48500.0
2008-12-02 14:30:00,44.63,44.98,44.42,44.92,72500.0,44.63,44.98,44.42,44.92,72500.0
2008-12-02 15:00:00,44.88,45.43,44.51,45.32,60400.0,44.88,45.43,44.51,45.32,60400.0
2008-12-02 15:30:00,45.41,45.58,44.59,45.47,66800.0,45.41,45.58,44.59,45.47,66800.0
2008-12-03 09:30:00,44.18,44.38,43.04,43.81,45700.0,44.18,44.38,43.04,43.81,45700.0
2008-12-03 10:00:00,43.66,44.06,43.35,44.02,38500.0,43.66,44.06,43.35,44.02,38500.0
2008-12-03 10:30:00,44.04,44.2,43.57,43.89,87500.0,44.04,44.2,43.57,43.89,87500.0
2008-12-03 11:00:00,43.93,44.43,43.65,43.87,42800.0,43.93,44.43,43.65,43.87,42800.0
2008-12-03 11:30:00,43.94,44.11,43.74,43.89,17400.0,43.94,44.11,43.74,43.89,17400.0
2008-12-03 12:00:00,43.83,43.88,43.26,43.6,12800.0,43.83,43.88,43.26,43.6,12800.0
2008-12-03 12:30:00,43.56,43.86,43.17,43.37,20000.0,43.56,43.86,43.17,43.37,20000.0
2008-12-03 13:00:00,43.32,43.65,42.94,43.17,33900.0,43.32,43.65,42.94,43.17,33900.0
2008-12-03 13:30:00,43.14,43.21,42.41,42.58,30100.0,43.14,43.21,42.41,42.58,30100.0
2008-12-03 14:00:00,42.58,43.24,42.11,42.92,38400.0,42.58,43.24,42.11,42.92,38400.0
2008-12-03 14:30:00,43.04,43.7,43.0,43.13,35600.0,43.04,43.7,43.0,43.13,35600.0
2008-12-03 15:00:00,43.16,43.57,42.77,43.29,75400.0,43.16,43.57,42.77,43.29,75400.0
2008-12-03 15:30:00,43.31,44.54,42.94,44.16,182400.0,43.31,44.54,42.94,44.16,182400.0
2008-12-04 09:30:00,43.97,45.23,42.99,45.12,75100.0,43.97,45.23,42.99,45.12,75100.0
2008-12-04 10:00:00,45.08,45.82,44.78,44.87,42500.0,45.08,45.82,44.78,44.87,42500.0
2008-12-04 10:30:00,44.93,45.31,44.84,45.29,15600.0,44.93,45.31,44.84,45.29,15600.0
2008-12-04 11:00:00,45.33,45.43,44.65,45.38,42200.0,45.33,45.43,44.65,45.38,42200.0
2008-12-04 11:30:00,45.24,45.84,45.01,45.79,79700.0,45.24,45.84,45.01,45.79,79700.0
2008-12-04 12:00:00,45.78,45.89,44.95,45.03,68300.0,45.78,45.89,44.95,45.03,68300.0
2008-12-04 12:30:00,45.01,45.1,44.71,45.03,19400.0,45.01,45.1,44.71,45.03,19400.0
2008-12-04 13:00:00,45.04,45.2,45.0,45.0,26900.0,45.04,45.2,45.0,45.0,26900.0
2008-12-04 13:30:00,45.0,45.15,44.8,45.02,49900.0,45.0,45.15,44.8,45.02,49900.0
2008-12-04 14:00:00,44.98,45.19,44.73,44.92,14700.0,44.98,45.19,44.73,44.92,14700.0
2008-12-04 14:30:00,44.95,45.6,44.72,44.72,40400.0,44.95,45.6,44.72,44.72,40400.0
2008-12-04 15:00:00,44.7,44.73,43.17,43.25,30900.0,44.7,44.73,43.17,43.25,30900.0
2008-12-04 15:30:00,43.26,43.82,42.88,43.7,38500.0,43.26,43.82,42.88,43.7,38500.0
2008-12-05 09:30:00,42.61,44.18,41.95,43.02,45300.0,42.61,44.18,41.95,43.02,45300.0
2008-12-05 10:00:00,43.03,43.03,42.04,42.7,38500.0,43.03,43.03,42.04,42.7,38500.0
2008-12-05 10:30:00,42.63,43.17,42.11,43.17,24800.0,42.63,43.17,42.11,43.17,24800.0
2008-12-05 11:00:00,43.23,43.48,42.6,42.6,38200.0,43.23,43.48,42.6,42.6,38200.0
2008-12-05 11:30:00,42.67,43.78,42.62,43.32,38700.0,42.67,43.78,42.62,43.32,38700.0
2008-12-05 12:00:00,43.29,43.92,43.25,43.87,30200.0,43.29,43.92,43.25,43.87,30200.0
2008-12-05 12:30:00,43.83,43.9,43.36,43.54,26700.0,43.83,43.9,43.36,43.54,26700.0
2008-12-05 13:00:00,43.54,43.85,43.47,43.56,17300.0,43.54,43.85,43.47,43.56,17300.0
2008-12-05 13:30:00,43.44,44.9,43.44,44.69,37600.0,43.44,44.9,43.44,44.69,37600.0
2008-12-05 14:00:00,44.77,44.86,44.16,44.16,22500.0,44.77,44.86,44.16,44.16,22500.0
2008-12-05 14:30:00,44.12,45.65,44.11,45.53,53100.0,44.12,45.65,44.11,45.53,53100.0
2008-12-05 15:00:00,45.56,46.17,45.03,46.17,65100.0,45.56,46.17,45.03,46.17,65100.0
2008-12-05 15:30:00,46.07,47.38,46.07,47.23,236300.0,46.07,47.38,46.07,47.23,236300.0
2008-12-08 09:30:00,48.83,54.74,48.83,53.24,315400.0,48.83,54.74,48.83,53.24,315400.0
2008-12-08 10:00:00,53.23,53.91,53.09,53.51,187600.0,53.23,53.91,53.09,53.51,187600.0
2008-12-08 10:30:00,53.51,55.35,53.5,55.08,147600.0,53.51,55.35,53.5,55.08,147600.0
2008-12-08 11:00:00,55.11,56.65,55.06,55.62,216100.0,55.11,56.65,55.06,55.62,216100.0
2008-12-08 11:30:00,55.62,57.27,55.55,57.13,81800.0,55.62,57.27,55.55,57.13,81800.0
2008-12-08 12:00:00,57.18,57.65,56.69,56.69,105600.0,57.18,57.65,56.69,56.69,105600.0
2008-12-08 12:30:00,56.77,56.79,55.59,55.62,66600.0,56.77,56.79,55.59,55.62,66600.0
2008-12-08 13:00:00,55.76,56.15,54.76,54.78,117600.0,55.76,56.15,54.76,54.78,117600.0
2008-12-08 13:30:00,54.8,55.06,54.05,54.95,81900.0,54.8,55.06,54.05,54.95,81900.0
2008-12-08 14:00:00,54.95,55.32,54.74,55.02,72400.0,54.95,55.32,54.74,55.02,72400.0
2008-12-08 14:30:00,55.05,56.86,54.87,56.65,121900.0,55.05,56.86,54.87,56.65,121900.0
2008-12-08 15:00:00,56.6,58.32,56.46,58.14,203200.0,56.6,58.32,56.46,58.14,203200.0
2008-12-08 15:30:00,57.93,58.3,56.55,57.16,239500.0,57.93,58.3,56.55,57.16,239500.0
2008-12-09 09:30:00,55.05,56.49,54.95,56.39,73200.0,55.05,56.49,54.95,56.39,73200.0
2008-12-09 10:00:00,56.38,56.47,55.87,55.94,103700.0,56.38,56.47,55.87,55.94,103700.0
2008-12-09 10:30:00,55.99,57.56,55.98,57.46,65500.0,55.99,57.56,55.98,57.46,65500.0
2008-12-09 11:00:00,57.32,57.7,56.92,57.07,36300.0,57.32,57.7,56.92,57.07,36300.0
2008-12-09 11:30:00,57.06,57.92,56.98,57.82,25000.0,57.06,57.92,56.98,57.82,25000.0
2008-12-09 12:00:00,57.75,58.36,57.69,58.36,48100.0,57.75,58.36,57.69,58.36,48100.0
2008-12-09 12:30:00,58.17,58.43,57.88,58.03,70600.0,58.17,58.43,57.88,58.03,70600.0
2008-12-09 13:00:00,58.09,58.42,57.87,57.87,82700.0,58.09,58.42,57.87,57.87,82700.0
2008-12-09 13:30:00,57.87,58.01,57.4,57.5,66600.0,57.87,58.01,57.4,57.5,66600.0
2008-12-09 14:00:00,57.42,57.42,56.75,57.16,39100.0,57.42,57.42,56.75,57.16,39100.0
2008-12-09 14:30:00,57.18,57.93,57.07,57.78,78400.0,57.18,57.93,57.07,57.78,78400.0
2008-12-09 15:00:00,57.82,58.21,56.37,56.6,174100.0,57.82,58.21,56.37,56.6,174100.0
2008-12-09 15:30:00,56.53,57.01,55.96,56.2,157400.0,56.53,57.01,55.96,56.2,157400.0
2008-12-10 09:30:00,57.0,58.4,57.0,58.33,79900.0,57.0,58.4,57.0,58.33,79900.0
2008-12-10 10:00:00,58.33,59.5,58.05,59.31,83100.0,58.33,59.5,58.05,59.31,83100.0
2008-12-10 10:30:00,59.42,59.42,58.78,59.35,61400.0,59.42,59.42,58.78,59.35,61400.0
2008-12-10 11:00:00,59.43,59.9,59.19,59.41,51600.0,59.43,59.9,59.19,59.41,51600.0
2008-12-10 11:30:00,59.44,59.95,59.4,59.81,38400.0,59.44,59.95,59.4,59.81,38400.0
2008-12-10 12:00:00,59.91,60.63,59.87,60.01,43900.0,59.91,60.63,59.87,60.01,43900.0
2008-12-10 12:30:00,60.0,60.35,59.89,59.99,35600.0,60.0,60.35,59.89,59.99,35600.0
2008-12-10 13:00:00,60.07,61.15,59.99,60.87,90500.0,60.07,61.15,59.99,60.87,90500.0
2008-12-10 13:30:00,60.92,61.18,59.41,59.55,66700.0,60.92,61.18,59.41,59.55,66700.0
2008-12-10 14:00:00,59.45,59.66,58.85,58.86,49200.0,59.45,59.66,58.85,58.86,49200.0
2008-12-10 14:30:00,58.85,58.98,58.19,58.32,33300.0,58.85,58.98,58.19,58.32,33300.0
2008-12-10 15:00:00,58.28,58.39,57.88,58.24,41400.0,58.28,58.39,57.88,58.24,41400.0
2008-12-10 15:30:00,58.25,58.3,57.54,58.1,82600.0,58.25,58.3,57.54,58.1,82600.0
2008-12-11 09:30:00,57.01,58.13,55.55,57.81,84000.0,57.01,58.13,55.55,57.81,84000.0
2008-12-11 10:00:00,57.8,58.83,57.66,58.7,60900.0,57.8,58.83,57.66,58.7,60900.0
2008-12-11 10:30:00,58.68,58.88,58.22,58.88,75700.0,58.68,58.88,58.22,58.88,75700.0
2008-12-11 11:00:00,58.9,59.72,58.9,59.46,53600.0,58.9,59.72,58.9,59.46,53600.0
2008-12-11 11:30:00,59.47,59.64,59.33,59.44,20900.0,59.47,59.64,59.33,59.44,20900.0
2008-12-11 12:00:00,59.53,59.98,59.43,59.85,45500.0,59.53,59.98,59.43,59.85,45500.0
2008-12-11 12:30:00,59.83,60.57,59.83,60.51,48600.0,59.83,60.57,59.83,60.51,48600.0
2008-12-11 13:00:00,60.51,60.68,59.25,59.62,38000.0,60.51,60.68,59.25,59.62,38000.0
2008-12-11 13:30:00,59.63,59.75,59.44,59.47,21500.0,59.63,59.75,59.44,59.47,21500.0
2008-12-11 14:00:00,59.48,59.53,58.76,58.9,61300.0,59.48,59.53,58.76,58.9,61300.0
2008-12-11 14:30:00,58.92,58.99,58.25,58.33,151100.0,58.92,58.99,58.25,58.33,151100.0
2008-12-11 15:00:00,58.31,58.49,57.64,57.97,117200.0,58.31,58.49,57.64,57.97,117200.0
2008-12-11 15:30:00,58.01,58.1,57.4,57.56,99300.0,58.01,58.1,57.4,57.56,99300.0
2008-12-12 09:30:00,56.44,57.1,55.94,56.44,110500.0,56.44,57.1,55.94,56.44,110500.0
2008-12-12 10:00:00,56.42,57.84,56.26,57.84,84600.0,56.42,57.84,56.26,57.84,84600.0
2008-12-12 10:30:00,57.87,58.36,57.75,58.02,37700.0,57.87,58.36,57.75,58.02,37700.0
2008-12-12 11:00:00,58.05,58.62,57.56,57.67,40200.0,58.05,58.62,57.56,57.67,40200.0
2008-12-12 11:30:00,57.51,57.74,56.92,56.92,16000.0,57.51,57.74,56.92,56.92,16000.0
2008-12-12 12:00:00,57.01,57.33,56.9,57.14,41000.0,57.01,57.33,56.9,57.14,41000.0
2008-12-12 12:30:00,57.18,58.3,57.12,58.17,42900.0,57.18,58.3,57.12,58.17,42900.0
2008-12-12 13:00:00,58.18,58.19,57.2,57.42,23200.0,58.18,58.19,57.2,57.42,23200.0
2008-12-12 13:30:00,57.51,57.59,56.5,56.87,37500.0,57.51,57.59,56.5,56.87,37500.0
2008-12-12 14:00:00,56.84,57.24,56.35,56.74,52100.0,56.84,57.24,56.35,56.74,52100.0
2008-12-12 14:30:00,56.82,57.56,56.62,57.33,71000.0,56.82,57.56,56.62,57.33,71000.0
2008-12-12 15:00:00,57.43,57.83,56.45,57.21,98400.0,57.43,57.83,56.45,57.21,98400.0
2008-12-12 15:30:00,57.2,57.29,56.54,57.29,114600.0,57.2,57.29,56.54,57.29,114600.0
2008-12-15 09:30:00,57.45,58.95,56.47,56.52,39800.0,57.45,58.95,56.47,56.52,39800.0
2008-12-15 10:00:00,56.51,56.56,54.74,55.0,70200.0,56.51,56.56,54.74,55.0,70200.0
2008-12-15 10:30:00,55.05,55.21,54.03,54.15,68100.0,55.05,55.21,54.03,54.15,68100.0
2008-12-15 11:00:00,54.23,55.12,54.11,55.12,31700.0,54.23,55.12,54.11,55.12,31700.0
2008-12-15 11:30:00,54.97,55.1,54.34,54.69,22400.0,54.97,55.1,54.34,54.69,22400.0
2008-12-15 12:00:00,54.63,55.01,54.63,54.86,27600.0,54.63,55.01,54.63,54.86,27600.0
2008-12-15 12:30:00,54.92,55.0,54.47,54.55,55500.0,54.92,55.0,54.47,54.55,55500.0
2008-12-15 13:00:00,54.48,54.55,53.92,54.5,49000.0,54.48,54.55,53.92,54.5,49000.0
2008-12-15 13:30:00,54.53,54.66,54.38,54.48,29500.0,54.53,54.66,54.38,54.48,29500.0
2008-12-15 14:00:00,54.55,55.0,54.52,54.8,54000.0,54.55,55.0,54.52,54.8,54000.0
2008-12-15 14:30:00,54.81,54.97,54.39,54.42,38700.0,54.81,54.97,54.39,54.42,38700.0
2008-12-15 15:00:00,54.44,54.66,53.8,54.13,42400.0,54.44,54.66,53.8,54.13,42400.0
2008-12-15 15:30:00,54.25,55.03,53.99,54.75,142200.0,54.25,55.03,53.99,54.75,142200.0
2008-12-16 09:30:00,55.35,55.73,53.82,54.65,71100.0,55.35,55.73,53.82,54.65,71100.0
2008-12-16 10:00:00,54.53,54.53,53.5,53.95,76600.0,54.53,54.53,53.5,53.95,76600.0
2008-12-16 10:30:00,53.89,54.04,53.79,54.0,19300.0,53.89,54.04,53.79,54.0,19300.0
2008-12-16 11:00:00,54.0,54.52,53.92,54.37,39700.0,54.0,54.52,53.92,54.37,39700.0
2008-12-16 11:30:00,54.37,54.97,54.32,54.89,48100.0,54.37,54.97,54.32,54.89,48100.0
2008-12-16 12:00:00,54.87,54.9,54.62,54.8,47700.0,54.87,54.9,54.62,54.8,47700.0
2008-12-16 12:30:00,54.8,55.47,54.75,55.42,38600.0,54.8,55.47,54.75,55.42,38600.0
2008-12-16 13:00:00,55.37,55.61,55.08,55.13,49500.0,55.37,55.61,55.08,55.13,49500.0
2008-12-16 13:30:00,55.17,55.19,54.63,54.86,16000.0,55.17,55.19,54.63,54.86,16000.0
2008-12-16 14:00:00,54.8,55.17,54.66,55.04,19300.0,54.8,55.17,54.66,55.04,19300.0
2008-12-16 14:30:00,55.09,55.26,54.6,54.87,103100.0,55.09,55.26,54.6,54.87,103100.0
2008-12-16 15:00:00,54.93,56.53,54.76,56.02,125200.0,54.93,56.53,54.76,56.02,125200.0
2008-12-16 15:30:00,56.01,56.29,55.49,56.29,109400.0,56.01,56.29,55.49,56.29,109400.0
2008-12-17 09:30:00,54.85,58.0,54.25,57.95,66700.0,54.85,58.0,54.25,57.95,66700.0
2008-12-17 10:00:00,57.88,58.66,57.61,58.43,111500.0,57.88,58.66,57.61,58.43,111500.0
2008-12-17 10:30:00,58.43,58.83,58.28,58.75,66700.0,58.43,58.83,58.28,58.75,66700.0
2008-12-17 11:00:00,58.73,59.03,58.65,58.79,31100.0,58.73,59.03,58.65,58.79,31100.0
2008-12-17 11:30:00,58.77,59.71,58.77,59.44,33700.0,58.77,59.71,58.77,59.44,33700.0
2008-12-17 12:00:00,59.49,59.6,59.2,59.2,28500.0,59.49,59.6,59.2,59.2,28500.0
2008-12-17 12:30:00,59.21,59.21,58.87,58.88,13200.0,59.21,59.21,58.87,58.88,13200.0
2008-12-17 13:00:00,58.85,59.13,58.76,58.84,24800.0,58.85,59.13,58.76,58.84,24800.0
2008-12-17 13:30:00,58.82,59.44,58.82,59.38,51400.0,58.82,59.44,58.82,59.38,51400.0
2008-12-17 14:00:00,59.34,59.45,59.06,59.07,36000.0,59.34,59.45,59.06,59.07,36000.0
2008-12-17 14:30:00,59.09,59.16,58.69,58.83,67900.0,59.09,59.16,58.69,58.83,67900.0
2008-12-17 15:00:00,58.84,59.43,58.84,59.24,56900.0,58.84,59.43,58.84,59.24,56900.0
2008-12-17 15:30:00,59.18,60.0,59.12,59.79,181200.0,59.18,60.0,59.12,59.79,181200.0
2008-12-18 09:30:00,60.19,60.54,58.15,58.15,32600.0,60.19,60.54,58.15,58.15,32600.0
2008-12-18 10:00:00,58.24,58.76,57.32,57.84,96500.0,58.24,58.76,57.32,57.84,96500.0
2008-12-18 10:30:00,57.98,58.81,57.85,58.62,35800.0,57.98,58.81,57.85,58.62,35800.0
2008-12-18 11:00:00,58.67,58.81,58.23,58.42,15800.0,58.67,58.81,58.23,58.42,15800.0
2008-12-18 11:30:00,58.47,58.54,58.24,58.26,16400.0,58.47,58.54,58.24,58.26,16400.0
2008-12-18 12:00:00,58.41,58.41,58.11,58.22,6000.0,58.41,58.41,58.11,58.22,6000.0
2008-12-18 12:30:00,58.19,58.27,58.06,58.13,26500.0,58.19,58.27,58.06,58.13,26500.0
2008-12-18 13:00:00,58.13,58.69,58.13,58.41,37100.0,58.13,58.69,58.13,58.41,37100.0
2008-12-18 13:30:00,58.42,58.61,58.11,58.2,18400.0,58.42,58.61,58.11,58.2,18400.0
2008-12-18 14:00:00,58.1,58.37,57.6,57.61,41300.0,58.1,58.37,57.6,57.61,41300.0
2008-12-18 14:30:00,57.63,57.98,57.37,57.75,23700.0,57.63,57.98,57.37,57.75,23700.0
2008-12-18 15:00:00,57.71,57.71,57.1,57.34,60200.0,57.71,57.71,57.1,57.34,60200.0
2008-12-18 15:30:00,57.34,58.05,57.3,57.88,73500.0,57.34,58.05,57.3,57.88,73500.0
2008-12-19 09:30:00,57.06,58.95,57.0,58.72,38500.0,57.06,58.95,57.0,58.72,38500.0
2008-12-19 10:00:00,58.48,59.85,58.36,59.66,31800.0,58.48,59.85,58.36,59.66,31800.0
2008-12-19 10:30:00,59.63,59.75,59.28,59.33,14900.0,59.63,59.75,59.28,59.33,14900.0
2008-12-19 11:00:00,59.26,59.26,58.84,58.97,19700.0,59.26,59.26,58.84,58.97,19700.0
2008-12-19 11:30:00,58.91,59.04,58.25,58.27,15700.0,58.91,59.04,58.25,58.27,15700.0
2008-12-19 12:00:00,58.33,58.74,58.08,58.54,34800.0,58.33,58.74,58.08,58.54,34800.0
2008-12-19 12:30:00,58.55,58.84,58.45,58.83,28800.0,58.55,58.84,58.45,58.83,28800.0
2008-12-19 13:00:00,58.78,59.04,58.68,58.96,19300.0,58.78,59.04,58.68,58.96,19300.0
2008-12-19 13:30:00,58.95,59.08,58.4,58.54,17400.0,58.95,59.08,58.4,58.54,17400.0
2008-12-19 14:00:00,58.49,58.75,58.44,58.63,16500.0,58.49,58.75,58.44,58.63,16500.0
2008-12-19 14:30:00,58.67,59.36,58.67,59.22,36100.0,58.67,59.36,58.67,59.22,36100.0
2008-12-19 15:00:00,59.12,59.26,58.61,58.97,26600.0,59.12,59.26,58.61,58.97,26600.0
2008-12-19 15:30:00,59.07,59.22,58.74,59.17,40400.0,59.07,59.22,58.74,59.17,40400.0
2008-12-22 09:30:00,56.4,59.0,56.4,58.95,62200.0,56.4,59.0,56.4,58.95,62200.0
2008-12-22 10:00:00,58.88,59.38,58.58,59.37,32700.0,58.88,59.38,58.58,59.37,32700.0
2008-12-22 10:30:00,59.38,59.4,59.02,59.02,62800.0,59.38,59.4,59.02,59.02,62800.0
2008-12-22 11:00:00,59.01,59.06,58.6,58.66,39500.0,59.01,59.06,58.6,58.66,39500.0
2008-12-22 11:30:00,58.68,58.68,57.35,57.68,58400.0,58.68,58.68,57.35,57.68,58400.0
2008-12-22 12:00:00,57.66,57.91,57.56,57.83,14500.0,57.66,57.91,57.56,57.83,14500.0
2008-12-22 12:30:00,57.78,57.96,57.69,57.69,20100.0,57.78,57.96,57.69,57.69,20100.0
2008-12-22 13:00:00,57.57,58.29,57.38,58.29,78800.0,57.57,58.29,57.38,58.29,78800.0
2008-12-22 13:30:00,58.3,58.4,58.01,58.21,26300.0,58.3,58.4,58.01,58.21,26300.0
2008-12-22 14:00:00,58.11,58.71,57.73,57.73,36100.0,58.11,58.71,57.73,57.73,36100.0
2008-12-22 14:30:00,57.77,57.95,57.51,57.51,39500.0,57.77,57.95,57.51,57.51,39500.0
2008-12-22 15:00:00,57.39,57.89,57.35,57.82,36600.0,57.39,57.89,57.35,57.82,36600.0
2008-12-22 15:30:00,57.76,58.7,57.6,58.52,71200.0,57.76,58.7,57.6,58.52,71200.0
2008-12-23 09:30:00,58.35,59.62,57.95,59.61,12900.0,58.35,59.62,57.95,59.61,12900.0
2008-12-23 10:00:00,59.43,59.99,59.23,59.91,33500.0,59.43,59.99,59.23,59.91,33500.0
2008-12-23 10:30:00,59.99,60.0,59.6,59.77,25800.0,59.99,60.0,59.6,59.77,25800.0
2008-12-23 11:00:00,59.77,59.78,59.19,59.22,12800.0,59.77,59.78,59.19,59.22,12800.0
2008-12-23 11:30:00,59.22,59.37,58.93,58.94,21900.0,59.22,59.37,58.93,58.94,21900.0
2008-12-23 12:00:00,58.9,58.96,58.77,58.87,39300.0,58.9,58.96,58.77,58.87,39300.0
2008-12-23 12:30:00,58.85,58.92,58.5,58.65,9100.0,58.85,58.92,58.5,58.65,9100.0
2008-12-23 13:00:00,58.59,58.59,58.17,58.25,10600.0,58.59,58.59,58.17,58.25,10600.0
2008-12-23 13:30:00,58.23,58.32,58.08,58.29,8100.0,58.23,58.32,58.08,58.29,8100.0
2008-12-23 14:00:00,58.25,58.25,57.91,58.1,10800.0,58.25,58.25,57.91,58.1,10800.0
2008-12-23 14:30:00,58.1,58.12,57.48,57.53,11400.0,58.1,58.12,57.48,57.53,11400.0
2008-12-23 15:00:00,57.53,57.95,57.37,57.81,17300.0,57.53,57.95,57.37,57.81,17300.0
2008-12-23 15:30:00,57.77,58.07,57.59,57.87,40200.0,57.77,58.07,57.59,57.87,40200.0
2008-12-24 09:30:00,58.37,59.19,58.13,58.76,17400.0,58.37,59.19,58.13,58.76,17400.0
2008-12-24 10:00:00,58.74,58.76,58.04,58.36,35300.0,58.74,58.76,58.04,58.36,35300.0
2008-12-24 10:30:00,58.34,58.55,58.29,58.49,16000.0,58.34,58.55,58.29,58.49,16000.0
2008-12-24 11:00:00,58.31,58.78,58.29,58.77,14200.0,58.31,58.78,58.29,58.77,14200.0
2008-12-24 11:30:00,58.75,59.38,58.67,59.37,11300.0,58.75,59.38,58.67,59.37,11300.0
2008-12-24 12:00:00,59.38,59.77,59.28,59.64,14400.0,59.38,59.77,59.28,59.64,14400.0
2008-12-24 12:30:00,59.61,59.61,59.13,59.26,26800.0,59.61,59.61,59.13,59.26,26800.0
2008-12-26 09:30:00,58.8,58.8,58.0,58.29,12800.0,58.8,58.8,58.0,58.29,12800.0
2008-12-26 10:00:00,58.3,58.38,58.14,58.3,6200.0,58.3,58.38,58.14,58.3,6200.0
2008-12-26 10:30:00,58.35,58.35,58.07,58.31,4200.0,58.35,58.35,58.07,58.31,4200.0
2008-12-26 11:00:00,58.31,58.6,58.16,58.2,8700.0,58.31,58.6,58.16,58.2,8700.0
2008-12-26 11:30:00,58.16,58.25,57.68,57.68,7900.0,58.16,58.25,57.68,57.68,7900.0
2008-12-26 12:00:00,57.77,57.8,57.5,57.68,7500.0,57.77,57.8,57.5,57.68,7500.0
2008-12-26 12:30:00,57.69,57.72,57.61,57.61,3200.0,57.69,57.72,57.61,57.61,3200.0
2008-12-26 13:00:00,57.58,57.72,57.56,57.63,3500.0,57.58,57.72,57.56,57.63,3500.0
2008-12-26 13:30:00,57.7,57.77,57.69,57.7,4700.0,57.7,57.77,57.69,57.7,4700.0
2008-12-26 14:00:00,57.71,57.92,57.62,57.85,8500.0,57.71,57.92,57.62,57.85,8500.0
2008-12-26 14:30:00,57.85,58.0,57.85,57.99,25100.0,57.85,58.0,57.85,57.99,25100.0
2008-12-26 15:00:00,57.99,58.15,57.97,58.15,15400.0,57.99,58.15,57.97,58.15,15400.0
2008-12-26 15:30:00,58.1,58.33,57.88,58.16,38600.0,58.1,58.33,57.88,58.16,38600.0
2008-12-29 09:30:00,56.69,60.43,56.69,59.99,68500.0,56.69,60.43,56.69,59.99,68500.0
2008-12-29 10:00:00,59.94,59.94,58.39,59.25,73200.0,59.94,59.94,58.39,59.25,73200.0
2008-12-29 10:30:00,59.23,59.4,58.86,59.06,36800.0,59.23,59.4,58.86,59.06,36800.0
2008-12-29 11:00:00,59.03,59.09,58.93,58.98,33500.0,59.03,59.09,58.93,58.98,33500.0
2008-12-29 11:30:00,59.0,59.0,58.76,58.88,10800.0,59.0,59.0,58.76,58.88,10800.0
2008-12-29 12:00:00,58.85,59.36,58.85,59.13,26600.0,58.85,59.36,58.85,59.13,26600.0
2008-12-29 12:30:00,59.16,59.24,58.88,59.19,29300.0,59.16,59.24,58.88,59.19,29300.0
2008-12-29 13:00:00,59.12,59.12,58.76,58.82,14700.0,59.12,59.12,58.76,58.82,14700.0
2008-12-29 13:30:00,58.81,58.9,58.73,58.76,16400.0,58.81,58.9,58.73,58.76,16400.0
2008-12-29 14:00:00,58.7,58.75,58.36,58.75,11600.0,58.7,58.75,58.36,58.75,11600.0
2008-12-29 14:30:00,58.78,58.87,58.62,58.83,10100.0,58.78,58.87,58.62,58.83,10100.0
2008-12-29 15:00:00,58.83,59.07,58.76,58.87,16400.0,58.83,59.07,58.76,58.87,16400.0
2008-12-29 15:30:00,58.79,59.0,58.6,58.99,36100.0,58.79,59.0,58.6,58.99,36100.0
2008-12-30 09:30:00,60.39,61.15,58.96,58.96,31300.0,60.39,61.15,58.96,58.96,31300.0
2008-12-30 10:00:00,59.0,59.53,58.84,59.53,14800.0,59.0,59.53,58.84,59.53,14800.0
2008-12-30 10:30:00,59.55,59.58,59.36,59.36,10000.0,59.55,59.58,59.36,59.36,10000.0
2008-12-30 11:00:00,59.35,59.43,59.09,59.42,21500.0,59.35,59.43,59.09,59.42,21500.0
2008-12-30 11:30:00,59.42,60.87,59.42,60.73,81400.0,59.42,60.87,59.42,60.73,81400.0
2008-12-30 12:00:00,60.73,61.77,60.67,61.49,76300.0,60.73,61.77,60.67,61.49,76300.0
2008-12-30 12:30:00,61.52,61.52,60.95,61.32,26100.0,61.52,61.52,60.95,61.32,26100.0
2008-12-30 13:00:00,61.31,61.31,60.78,60.92,24600.0,61.31,61.31,60.78,60.92,24600.0
2008-12-30 13:30:00,60.99,61.09,60.72,61.04,18900.0,60.99,61.09,60.72,61.04,18900.0
2008-12-30 14:00:00,61.04,61.19,60.95,61.14,30600.0,61.04,61.19,60.95,61.14,30600.0
2008-12-30 14:30:00,61.19,61.32,61.0,61.01,23600.0,61.19,61.32,61.0,61.01,23600.0
2008-12-30 15:00:00,61.05,61.24,60.89,61.22,47300.0,61.05,61.24,60.89,61.22,47300.0
2008-12-30 15:30:00,61.22,62.8,60.83,62.05,301700.0,61.22,62.8,60.83,62.05,301700.0
2008-12-31 09:30:00,62.2,63.96,62.2,63.76,45500.0,62.2,63.96,62.2,63.76,45500.0
2008-12-31 10:00:00,63.82,64.79,63.72,64.0,66900.0,63.82,64.79,63.72,64.0,66900.0
2008-12-31 10:30:00,64.0,64.31,63.86,64.31,19600.0,64.0,64.31,63.86,64.31,19600.0
2008-12-31 11:00:00,64.35,64.58,64.29,64.55,41100.0,64.35,64.58,64.29,64.55,41100.0
2008-12-31 11:30:00,64.49,64.89,64.39,64.84,32100.0,64.49,64.89,64.39,64.84,32100.0
2008-12-31 12:00:00,64.86,65.35,64.86,65.35,36900.0,64.86,65.35,64.86,65.35,36900.0
2008-12-31 12:30:00,65.4,65.43,65.05,65.25,17800.0,65.4,65.43,65.05,65.25,17800.0
2008-12-31 13:00:00,65.18,65.25,64.98,65.06,29700.0,65.18,65.25,64.98,65.06,29700.0
2008-12-31 13:30:00,65.04,65.21,64.9,65.14,21500.0,65.04,65.21,64.9,65.14,21500.0
2008-12-31 14:00:00,65.17,65.26,65.16,65.21,27500.0,65.17,65.26,65.16,65.21,27500.0
2008-12-31 14:30:00,65.22,65.34,64.94,65.15,24500.0,65.22,65.34,64.94,65.15,24500.0
2008-12-31 15:00:00,65.21,65.32,64.96,65.02,48000.0,65.21,65.32,64.96,65.02,48000.0
2008-12-31 15:30:00,65.01,65.25,63.75,64.02,207800.0,65.01,65.25,63.75,64.02,207800.0
2009-01-02 09:30:00,64.23,64.23,62.88,63.1,18200.0,64.23,64.23,62.88,63.1,18200.0
2009-01-02 10:00:00,63.09,63.68,62.56,63.6,11600.0,63.09,63.68,62.56,63.6,11600.0
2009-01-02 10:30:00,63.74,64.49,63.6,64.44,17200.0,63.74,64.49,63.6,64.44,17200.0
2009-01-02 11:00:00,64.4,64.79,64.38,64.75,16900.0,64.4,64.79,64.38,64.75,16900.0
2009-01-02 11:30:00,64.75,65.5,64.75,65.42,24600.0,64.75,65.5,64.75,65.42,24600.0
2009-01-02 12:00:00,65.47,65.49,65.17,65.25,7700.0,65.47,65.49,65.17,65.25,7700.0
2009-01-02 12:30:00,65.24,65.55,65.24,65.4,9000.0,65.24,65.55,65.24,65.4,9000.0
2009-01-02 13:00:00,65.32,65.59,65.3,65.4,24100.0,65.32,65.59,65.3,65.4,24100.0
2009-01-02 13:30:00,65.37,65.54,65.36,65.53,21200.0,65.37,65.54,65.36,65.53,21200.0
2009-01-02 14:00:00,65.52,65.59,65.4,65.5,18600.0,65.52,65.59,65.4,65.5,18600.0
2009-01-02 14:30:00,65.48,65.6,65.4,65.53,21200.0,65.48,65.6,65.4,65.53,21200.0
2009-01-02 15:00:00,65.56,65.97,65.53,65.66,26900.0,65.56,65.97,65.53,65.66,26900.0
2009-01-02 15:30:00,65.67,66.08,65.65,65.84,49100.0,65.67,66.08,65.65,65.84,49100.0
2009-01-05 09:30:00,63.11,64.98,62.75,63.64,35100.0,63.11,64.98,62.75,63.64,35100.0
2009-01-05 10:00:00,63.65,64.5,63.55,64.46,74900.0,63.65,64.5,63.55,64.46,74900.0
2009-01-05 10:30:00,64.48,65.69,64.48,65.28,28800.0,64.48,65.69,64.48,65.28,28800.0
2009-01-05 11:00:00,65.27,65.52,64.97,65.52,32700.0,65.27,65.52,64.97,65.52,32700.0
2009-01-05 11:30:00,65.41,65.81,65.37,65.37,32500.0,65.41,65.81,65.37,65.37,32500.0
2009-01-05 12:00:00,65.4,65.93,65.33,65.83,26900.0,65.4,65.93,65.33,65.83,26900.0
2009-01-05 12:30:00,65.83,65.88,65.59,65.68,20200.0,65.83,65.88,65.59,65.68,20200.0
2009-01-05 13:00:00,65.77,66.03,65.77,65.95,12000.0,65.77,66.03,65.77,65.95,12000.0
2009-01-05 13:30:00,65.92,66.58,65.81,66.5,16800.0,65.92,66.58,65.81,66.5,16800.0
2009-01-05 14:00:00,66.51,66.55,65.8,65.82,25500.0,66.51,66.55,65.8,65.82,25500.0
2009-01-05 14:30:00,65.86,65.93,65.32,65.53,25200.0,65.86,65.93,65.32,65.53,25200.0
2009-01-05 15:00:00,65.63,65.66,64.8,65.02,54500.0,65.63,65.66,64.8,65.02,54500.0
2009-01-05 15:30:00,65.02,65.65,64.77,65.6,79400.0,65.02,65.65,64.77,65.6,79400.0
2009-01-06 09:30:00,63.26,65.16,63.07,64.9,114300.0,63.26,65.16,63.07,64.9,114300.0
2009-01-06 10:00:00,64.95,65.1,64.3,64.48,77000.0,64.95,65.1,64.3,64.48,77000.0
2009-01-06 10:30:00,64.48,64.85,64.31,64.37,44700.0,64.48,64.85,64.31,64.37,44700.0
2009-01-06 11:00:00,64.39,64.41,63.44,63.58,35900.0,64.39,64.41,63.44,63.58,35900.0
2009-01-06 11:30:00,63.57,64.11,63.57,63.89,11500.0,63.57,64.11,63.57,63.89,11500.0
2009-01-06 12:00:00,63.95,64.18,63.84,63.93,19500.0,63.95,64.18,63.84,63.93,19500.0
2009-01-06 12:30:00,63.91,64.38,63.83,64.27,30700.0,63.91,64.38,63.83,64.27,30700.0
2009-01-06 13:00:00,64.36,64.36,63.76,64.04,19800.0,64.36,64.36,63.76,64.04,19800.0
2009-01-06 13:30:00,63.98,64.56,63.88,64.44,16200.0,63.98,64.56,63.88,64.44,16200.0
2009-01-06 14:00:00,64.41,65.44,64.16,65.13,63900.0,64.41,65.44,64.16,65.13,63900.0
2009-01-06 14:30:00,65.14,65.88,65.08,65.46,40400.0,65.14,65.88,65.08,65.46,40400.0
2009-01-06 15:00:00,65.46,65.5,64.49,64.5,33000.0,65.46,65.5,64.49,64.5,33000.0
2009-01-06 15:30:00,64.51,64.77,64.28,64.61,97700.0,64.51,64.77,64.28,64.61,97700.0
2009-01-07 09:30:00,63.83,63.83,62.5,62.69,35100.0,63.83,63.83,62.5,62.69,35100.0
2009-01-07 10:00:00,62.67,62.78,61.99,62.06,46200.0,62.67,62.78,61.99,62.06,46200.0
2009-01-07 10:30:00,62.08,62.08,61.61,61.94,44500.0,62.08,62.08,61.61,61.94,44500.0
2009-01-07 11:00:00,61.94,62.89,61.92,62.89,40400.0,61.94,62.89,61.92,62.89,40400.0
2009-01-07 11:30:00,62.89,63.09,62.77,62.87,34500.0,62.89,63.09,62.77,62.87,34500.0
2009-01-07 12:00:00,62.84,62.89,62.36,62.47,16600.0,62.84,62.89,62.36,62.47,16600.0
2009-01-07 12:30:00,62.48,62.52,62.18,62.18,13000.0,62.48,62.52,62.18,62.18,13000.0
2009-01-07 13:00:00,62.18,62.34,62.08,62.22,24600.0,62.18,62.34,62.08,62.22,24600.0
2009-01-07 13:30:00,62.19,62.21,61.43,61.49,22100.0,62.19,62.21,61.43,61.49,22100.0
2009-01-07 14:00:00,61.5,61.5,61.08,61.41,30700.0,61.5,61.5,61.08,61.41,30700.0
2009-01-07 14:30:00,61.38,61.63,60.78,60.8,40400.0,61.38,61.63,60.78,60.8,40400.0
2009-01-07 15:00:00,60.64,60.8,60.01,60.31,61800.0,60.64,60.8,60.01,60.31,61800.0
2009-01-07 15:30:00,60.42,61.05,60.42,60.93,128200.0,60.42,61.05,60.42,60.93,128200.0
2009-01-08 09:30:00,60.77,62.71,60.11,62.64,51100.0,60.77,62.71,60.11,62.64,51100.0
2009-01-08 10:00:00,62.6,62.62,61.49,62.08,30200.0,62.6,62.62,61.49,62.08,30200.0
2009-01-08 10:30:00,62.1,62.66,61.67,62.51,29200.0,62.1,62.66,61.67,62.51,29200.0
2009-01-08 11:00:00,62.62,62.86,62.54,62.78,18900.0,62.62,62.86,62.54,62.78,18900.0
2009-01-08 11:30:00,62.67,62.67,62.13,62.22,10000.0,62.67,62.67,62.13,62.22,10000.0
2009-01-08 12:00:00,62.21,62.41,61.94,62.38,11500.0,62.21,62.41,61.94,62.38,11500.0
2009-01-08 12:30:00,62.36,62.57,62.07,62.3,16700.0,62.36,62.57,62.07,62.3,16700.0
2009-01-08 13:00:00,62.24,62.53,62.17,62.32,14600.0,62.24,62.53,62.17,62.32,14600.0
2009-01-08 13:30:00,62.38,62.41,62.16,62.35,20000.0,62.38,62.41,62.16,62.35,20000.0
2009-01-08 14:00:00,62.37,63.04,62.27,62.92,21500.0,62.37,63.04,62.27,62.92,21500.0
2009-01-08 14:30:00,62.75,63.47,62.73,63.47,21500.0,62.75,63.47,62.73,63.47,21500.0
2009-01-08 15:00:00,63.31,63.49,62.89,63.35,34400.0,63.31,63.49,62.89,63.35,34400.0
2009-01-08 15:30:00,63.34,63.48,62.79,63.32,93800.0,63.34,63.48,62.79,63.32,93800.0
2009-01-09 09:30:00,64.89,64.89,60.81,61.1,22300.0,64.89,64.89,60.81,61.1,22300.0
2009-01-09 10:00:00,60.93,61.08,60.54,60.59,24000.0,60.93,61.08,60.54,60.59,24000.0
2009-01-09 10:30:00,60.59,60.59,60.28,60.28,36000.0,60.59,60.59,60.28,60.28,36000.0
2009-01-09 11:00:00,60.33,60.52,60.11,60.36,31600.0,60.33,60.52,60.11,60.36,31600.0
2009-01-09 11:30:00,60.36,60.42,60.0,60.34,26000.0,60.36,60.42,60.0,60.34,26000.0
2009-01-09 12:00:00,60.41,60.8,60.33,60.6,39000.0,60.41,60.8,60.33,60.6,39000.0
2009-01-09 12:30:00,60.55,60.58,60.4,60.51,10900.0,60.55,60.58,60.4,60.51,10900.0
2009-01-09 13:00:00,60.52,60.59,60.14,60.54,18200.0,60.52,60.59,60.14,60.54,18200.0
2009-01-09 13:30:00,60.51,60.77,60.42,60.5,14600.0,60.51,60.77,60.42,60.5,14600.0
2009-01-09 14:00:00,60.61,60.72,60.35,60.49,13500.0,60.61,60.72,60.35,60.49,13500.0
2009-01-09 14:30:00,60.52,60.74,60.46,60.55,19500.0,60.52,60.74,60.46,60.55,19500.0
2009-01-09 15:00:00,60.49,60.88,60.42,60.5,38300.0,60.49,60.88,60.42,60.5,38300.0
2009-01-09 15:30:00,60.5,60.65,60.18,60.57,71900.0,60.5,60.65,60.18,60.57,71900.0
2009-01-12 09:30:00,61.03,61.71,61.0,61.71,32200.0,61.03,61.71,61.0,61.71,32200.0
2009-01-12 10:00:00,61.68,61.84,61.35,61.67,40000.0,61.68,61.84,61.35,61.67,40000.0
2009-01-12 10:30:00,61.57,61.67,61.33,61.52,15100.0,61.57,61.67,61.33,61.52,15100.0
2009-01-12 11:00:00,61.46,61.47,60.99,61.0,13300.0,61.46,61.47,60.99,61.0,13300.0
2009-01-12 11:30:00,61.0,61.05,60.45,60.8,37400.0,61.0,61.05,60.45,60.8,37400.0
2009-01-12 12:00:00,60.79,61.31,60.69,61.26,17900.0,60.79,61.31,60.69,61.26,17900.0
2009-01-12 12:30:00,61.32,61.4,61.27,61.36,14600.0,61.32,61.4,61.27,61.36,14600.0
2009-01-12 13:00:00,61.34,61.4,61.27,61.32,47000.0,61.34,61.4,61.27,61.32,47000.0
2009-01-12 13:30:00,61.32,61.4,61.09,61.09,29800.0,61.32,61.4,61.09,61.09,29800.0
2009-01-12 14:00:00,61.06,61.3,60.81,61.23,30500.0,61.06,61.3,60.81,61.23,30500.0
2009-01-12 14:30:00,61.18,61.22,60.75,60.8,35500.0,61.18,61.22,60.75,60.8,35500.0
2009-01-12 15:00:00,60.79,60.93,60.44,60.7,28500.0,60.79,60.93,60.44,60.7,28500.0
2009-01-12 15:30:00,60.71,61.18,60.33,60.87,56400.0,60.71,61.18,60.33,60.87,56400.0
2009-01-13 09:30:00,60.12,60.9,59.35,60.56,52000.0,60.12,60.9,59.35,60.56,52000.0
2009-01-13 10:00:00,60.56,60.65,59.92,60.16,36600.0,60.56,60.65,59.92,60.16,36600.0
2009-01-13 10:30:00,60.14,60.3,59.9,60.27,18700.0,60.14,60.3,59.9,60.27,18700.0
2009-01-13 11:00:00,60.24,60.51,60.05,60.34,36700.0,60.24,60.51,60.05,60.34,36700.0
2009-01-13 11:30:00,60.44,60.75,60.42,60.75,25400.0,60.44,60.75,60.42,60.75,25400.0
2009-01-13 12:00:00,60.75,61.05,60.68,61.03,151600.0,60.75,61.05,60.68,61.03,151600.0
2009-01-13 12:30:00,61.0,61.5,60.89,60.89,121200.0,61.0,61.5,60.89,60.89,121200.0
2009-01-13 13:00:00,60.94,60.94,60.5,60.54,34300.0,60.94,60.94,60.5,60.54,34300.0
2009-01-13 13:30:00,60.54,60.69,60.5,60.6,45100.0,60.54,60.69,60.5,60.6,45100.0
2009-01-13 14:00:00,60.59,61.01,60.59,60.86,28100.0,60.59,61.01,60.59,60.86,28100.0
2009-01-13 14:30:00,60.84,61.52,60.79,61.15,24500.0,60.84,61.52,60.79,61.15,24500.0
2009-01-13 15:00:00,61.06,61.65,60.93,61.62,122600.0,61.06,61.65,60.93,61.62,122600.0
2009-01-13 15:30:00,61.6,61.96,61.31,61.5,55700.0,61.6,61.96,61.31,61.5,55700.0
2009-01-14 09:30:00,59.36,59.99,57.55,57.77,206800.0,59.36,59.99,57.55,57.77,206800.0
2009-01-14 10:00:00,57.74,58.38,57.58,58.0,75600.0,57.74,58.38,57.58,58.0,75600.0
2009-01-14 10:30:00,58.0,58.03,56.84,57.93,187300.0,58.0,58.03,56.84,57.93,187300.0
2009-01-14 11:00:00,57.84,59.38,57.81,59.27,79500.0,57.84,59.38,57.81,59.27,79500.0
2009-01-14 11:30:00,59.27,59.38,58.55,58.78,43200.0,59.27,59.38,58.55,58.78,43200.0
2009-01-14 12:00:00,58.81,59.08,58.74,59.04,17700.0,58.81,59.08,58.74,59.04,17700.0
2009-01-14 12:30:00,59.04,59.5,58.78,59.26,49600.0,59.04,59.5,58.78,59.26,49600.0
2009-01-14 13:00:00,59.26,59.26,58.91,59.06,55300.0,59.26,59.26,58.91,59.06,55300.0
2009-01-14 13:30:00,59.0,59.28,58.86,59.25,77700.0,59.0,59.28,58.86,59.25,77700.0
2009-01-14 14:00:00,59.24,59.57,59.0,59.41,44900.0,59.24,59.57,59.0,59.41,44900.0
2009-01-14 14:30:00,59.41,59.78,59.37,59.39,52200.0,59.41,59.78,59.37,59.39,52200.0
2009-01-14 15:00:00,59.39,59.88,58.08,58.75,295300.0,59.39,59.88,58.08,58.75,295300.0
2009-01-14 15:30:00,58.75,58.89,57.93,58.56,132700.0,58.75,58.89,57.93,58.56,132700.0
2009-01-15 09:30:00,58.85,58.85,57.82,58.1,27200.0,58.85,58.85,57.82,58.1,27200.0
2009-01-15 10:00:00,58.24,58.6,58.14,58.26,60300.0,58.24,58.6,58.14,58.26,60300.0
2009-01-15 10:30:00,58.32,58.47,57.95,58.04,180300.0,58.32,58.47,57.95,58.04,180300.0
2009-01-15 11:00:00,57.96,58.31,57.96,58.21,16600.0,57.96,58.31,57.96,58.21,16600.0
2009-01-15 11:30:00,58.28,58.4,58.05,58.35,34000.0,58.28,58.4,58.05,58.35,34000.0
2009-01-15 12:00:00,58.4,58.8,58.3,58.52,55700.0,58.4,58.8,58.3,58.52,55700.0
2009-01-15 12:30:00,58.46,58.93,58.35,58.93,32000.0,58.46,58.93,58.35,58.93,32000.0
2009-01-15 13:00:00,58.9,59.21,58.6,59.21,33300.0,58.9,59.21,58.6,59.21,33300.0
2009-01-15 13:30:00,59.19,61.29,59.15,61.29,78900.0,59.19,61.29,59.15,61.29,78900.0
2009-01-15 14:00:00,61.41,63.04,61.35,62.28,69200.0,61.41,63.04,61.35,62.28,69200.0
2009-01-15 14:30:00,62.33,62.66,61.9,62.08,61200.0,62.33,62.66,61.9,62.08,61200.0
2009-01-15 15:00:00,62.15,63.31,62.06,62.24,87800.0,62.15,63.31,62.06,62.24,87800.0
2009-01-15 15:30:00,62.24,62.24,61.38,61.99,77800.0,62.24,62.24,61.38,61.99,77800.0
2009-01-16 09:30:00,60.76,62.1,60.01,61.63,99000.0,60.76,62.1,60.01,61.63,99000.0
2009-01-16 10:00:00,61.6,62.1,61.22,61.29,90300.0,61.6,62.1,61.22,61.29,90300.0
2009-01-16 10:30:00,61.3,61.46,60.76,61.09,103200.0,61.3,61.46,60.76,61.09,103200.0
2009-01-16 11:00:00,61.07,61.3,60.93,61.02,131200.0,61.07,61.3,60.93,61.02,131200.0
2009-01-16 11:30:00,60.85,61.06,60.3,60.74,105700.0,60.85,61.06,60.3,60.74,105700.0
2009-01-16 12:00:00,60.75,60.96,59.23,59.58,167300.0,60.75,60.96,59.23,59.58,167300.0
2009-01-16 12:30:00,59.62,59.88,59.5,59.74,46500.0,59.62,59.88,59.5,59.74,46500.0
2009-01-16 13:00:00,59.89,60.35,59.65,59.65,77500.0,59.89,60.35,59.65,59.65,77500.0
2009-01-16 13:30:00,59.66,60.5,59.58,60.33,56700.0,59.66,60.5,59.58,60.33,56700.0
2009-01-16 14:00:00,60.35,60.51,59.98,60.13,62300.0,60.35,60.51,59.98,60.13,62300.0
2009-01-16 14:30:00,60.18,60.57,60.17,60.5,64000.0,60.18,60.57,60.17,60.5,64000.0
2009-01-16 15:00:00,60.52,61.67,60.24,61.54,189700.0,60.52,61.67,60.24,61.54,189700.0
2009-01-16 15:30:00,61.56,62.67,61.36,62.62,300400.0,61.56,62.67,61.36,62.62,300400.0
2009-01-20 09:30:00,61.11,61.8,60.0,60.03,178200.0,61.11,61.8,60.0,60.03,178200.0
2009-01-20 10:00:00,60.03,60.04,59.0,60.0,79800.0,60.03,60.04,59.0,60.0,79800.0
2009-01-20 10:30:00,59.93,60.26,59.69,59.69,68700.0,59.93,60.26,59.69,59.69,68700.0
2009-01-20 11:00:00,59.72,59.99,59.51,59.76,34700.0,59.72,59.99,59.51,59.76,34700.0
2009-01-20 11:30:00,59.82,60.12,59.52,59.56,53000.0,59.82,60.12,59.52,59.56,53000.0
2009-01-20 12:00:00,59.62,60.06,59.52,59.72,70500.0,59.62,60.06,59.52,59.72,70500.0
2009-01-20 12:30:00,59.7,60.01,59.54,59.76,77000.0,59.7,60.01,59.54,59.76,77000.0
2009-01-20 13:00:00,59.59,59.71,58.81,58.88,61500.0,59.59,59.71,58.81,58.88,61500.0
2009-01-20 13:30:00,58.9,58.92,58.42,58.5,68000.0,58.9,58.92,58.42,58.5,68000.0
2009-01-20 14:00:00,58.49,58.83,58.4,58.65,63300.0,58.49,58.83,58.4,58.65,63300.0
2009-01-20 14:30:00,58.61,58.75,58.23,58.31,45900.0,58.61,58.75,58.23,58.31,45900.0
2009-01-20 15:00:00,58.28,58.3,57.58,58.0,78100.0,58.28,58.3,57.58,58.0,78100.0
2009-01-20 15:30:00,58.03,58.61,57.94,58.0,162400.0,58.03,58.61,57.94,58.0,162400.0
2009-01-21 09:30:00,59.35,59.89,57.82,58.35,69500.0,59.35,59.89,57.82,58.35,69500.0
2009-01-21 10:00:00,58.39,58.46,57.4,57.45,75300.0,58.39,58.46,57.4,57.45,75300.0
2009-01-21 10:30:00,57.45,57.55,56.93,57.0,40200.0,57.45,57.55,56.93,57.0,40200.0
2009-01-21 11:00:00,56.91,57.29,56.91,56.95,24300.0,56.91,57.29,56.91,56.95,24300.0
2009-01-21 11:30:00,57.03,57.26,56.64,56.73,29600.0,57.03,57.26,56.64,56.73,29600.0
2009-01-21 12:00:00,56.72,57.28,56.69,56.85,31100.0,56.72,57.28,56.69,56.85,31100.0
2009-01-21 12:30:00,56.79,57.0,56.51,56.77,37100.0,56.79,57.0,56.51,56.77,37100.0
2009-01-21 13:00:00,56.77,56.78,56.42,56.6,41200.0,56.77,56.78,56.42,56.6,41200.0
2009-01-21 13:30:00,56.49,57.07,56.46,57.03,51400.0,56.49,57.07,56.46,57.03,51400.0
2009-01-21 14:00:00,57.01,57.02,56.71,56.95,59400.0,57.01,57.02,56.71,56.95,59400.0
2009-01-21 14:30:00,56.99,57.48,56.94,57.39,60900.0,56.99,57.48,56.94,57.39,60900.0
2009-01-21 15:00:00,57.49,58.25,57.33,58.14,59100.0,57.49,58.25,57.33,58.14,59100.0
2009-01-21 15:30:00,58.11,59.4,58.01,58.98,121400.0,58.11,59.4,58.01,58.98,121400.0
2009-01-22 09:30:00,57.98,58.35,55.9,56.84,56200.0,57.98,58.35,55.9,56.84,56200.0
2009-01-22 10:00:00,56.64,57.99,56.64,57.62,66200.0,56.64,57.99,56.64,57.62,66200.0
2009-01-22 10:30:00,57.63,57.87,56.91,57.05,37700.0,57.63,57.87,56.91,57.05,37700.0
2009-01-22 11:00:00,56.99,57.16,56.64,57.16,55500.0,56.99,57.16,56.64,57.16,55500.0
2009-01-22 11:30:00,57.09,57.36,56.91,56.95,46100.0,57.09,57.36,56.91,56.95,46100.0
2009-01-22 12:00:00,56.94,57.23,56.87,57.05,24200.0,56.94,57.23,56.87,57.05,24200.0
2009-01-22 12:30:00,57.08,57.56,56.87,57.4,39900.0,57.08,57.56,56.87,57.4,39900.0
2009-01-22 13:00:00,57.22,57.57,56.7,56.8,36500.0,57.22,57.57,56.7,56.8,36500.0
2009-01-22 13:30:00,56.73,57.1,56.58,57.01,68600.0,56.73,57.1,56.58,57.01,68600.0
2009-01-22 14:00:00,57.02,57.64,57.0,57.31,105900.0,57.02,57.64,57.0,57.31,105900.0
2009-01-22 14:30:00,57.28,57.57,56.77,57.22,33000.0,57.28,57.57,56.77,57.22,33000.0
2009-01-22 15:00:00,57.3,57.38,56.73,57.17,55800.0,57.3,57.38,56.73,57.17,55800.0
2009-01-22 15:30:00,57.11,57.81,56.84,57.0,112700.0,57.11,57.81,56.84,57.0,112700.0
2009-01-23 09:30:00,56.0,56.7,55.5,56.43,47400.0,56.0,56.7,55.5,56.43,47400.0
2009-01-23 10:00:00,56.43,56.71,56.25,56.6,39700.0,56.43,56.71,56.25,56.6,39700.0
2009-01-23 10:30:00,56.6,56.8,56.31,56.53,77400.0,56.6,56.8,56.31,56.53,77400.0
2009-01-23 11:00:00,56.51,57.65,56.43,56.88,38800.0,56.51,57.65,56.43,56.88,38800.0
2009-01-23 11:30:00,56.93,57.44,56.65,57.34,37700.0,56.93,57.44,56.65,57.34,37700.0
2009-01-23 12:00:00,57.34,58.1,57.3,58.1,35900.0,57.34,58.1,57.3,58.1,35900.0
2009-01-23 12:30:00,58.01,58.27,57.62,58.19,52800.0,58.01,58.27,57.62,58.19,52800.0
2009-01-23 13:00:00,58.07,58.86,58.05,58.69,22900.0,58.07,58.86,58.05,58.69,22900.0
2009-01-23 13:30:00,58.75,59.15,58.65,58.86,28300.0,58.75,59.15,58.65,58.86,28300.0
2009-01-23 14:00:00,58.82,59.01,58.4,58.4,20600.0,58.82,59.01,58.4,58.4,20600.0
2009-01-23 14:30:00,58.38,58.39,57.39,57.61,28300.0,58.38,58.39,57.39,57.61,28300.0
2009-01-23 15:00:00,57.61,58.15,57.37,57.92,36800.0,57.61,58.15,57.37,57.92,36800.0
2009-01-23 15:30:00,57.83,58.38,57.54,58.1,140700.0,57.83,58.38,57.54,58.1,140700.0
2009-01-26 09:30:00,59.39,60.79,59.01,60.03,79000.0,59.39,60.79,59.01,60.03,79000.0
2009-01-26 10:00:00,60.02,60.73,60.0,60.32,52700.0,60.02,60.73,60.0,60.32,52700.0
2009-01-26 10:30:00,60.39,60.44,60.09,60.15,34600.0,60.39,60.44,60.09,60.15,34600.0
2009-01-26 11:00:00,60.39,60.6,60.15,60.55,31900.0,60.39,60.6,60.15,60.55,31900.0
2009-01-26 11:30:00,60.56,60.9,60.16,60.44,30100.0,60.56,60.9,60.16,60.44,30100.0
2009-01-26 12:00:00,60.28,60.73,60.07,60.15,35200.0,60.28,60.73,60.07,60.15,35200.0
2009-01-26 12:30:00,60.16,60.24,59.61,60.08,48500.0,60.16,60.24,59.61,60.08,48500.0
2009-01-26 13:00:00,60.12,60.56,59.73,60.53,27600.0,60.12,60.56,59.73,60.53,27600.0
2009-01-26 13:30:00,60.45,60.45,59.91,59.96,32300.0,60.45,60.45,59.91,59.96,32300.0
2009-01-26 14:00:00,59.92,60.01,59.17,59.25,35700.0,59.92,60.01,59.17,59.25,35700.0
2009-01-26 14:30:00,59.29,59.86,59.14,59.77,25300.0,59.29,59.86,59.14,59.77,25300.0
2009-01-26 15:00:00,59.73,60.2,59.54,59.93,31800.0,59.73,60.2,59.54,59.93,31800.0
2009-01-26 15:30:00,59.93,60.19,59.45,60.1,97700.0,59.93,60.19,59.45,60.1,97700.0
2009-01-27 09:30:00,60.22,62.76,60.22,62.03,182300.0,60.22,62.76,60.22,62.03,182300.0
2009-01-27 10:00:00,61.97,62.34,59.59,60.41,97100.0,61.97,62.34,59.59,60.41,97100.0
2009-01-27 10:30:00,60.42,61.15,60.37,60.89,29300.0,60.42,61.15,60.37,60.89,29300.0
2009-01-27 11:00:00,60.89,61.25,60.86,61.0,11800.0,60.89,61.25,60.86,61.0,11800.0
2009-01-27 11:30:00,61.0,61.0,60.37,60.66,10100.0,61.0,61.0,60.37,60.66,10100.0
2009-01-27 12:00:00,60.64,61.47,60.62,61.46,12700.0,60.64,61.47,60.62,61.46,12700.0
2009-01-27 12:30:00,61.46,61.5,61.01,61.26,13500.0,61.46,61.5,61.01,61.26,13500.0
2009-01-27 13:00:00,61.21,61.49,61.0,61.04,24900.0,61.21,61.49,61.0,61.04,24900.0
2009-01-27 13:30:00,60.96,61.32,60.76,60.87,18500.0,60.96,61.32,60.76,60.87,18500.0
2009-01-27 14:00:00,60.89,61.16,60.65,61.05,15200.0,60.89,61.16,60.65,61.05,15200.0
2009-01-27 14:30:00,61.0,61.74,60.92,61.69,28800.0,61.0,61.74,60.92,61.69,28800.0
2009-01-27 15:00:00,61.75,62.75,61.59,62.65,175600.0,61.75,62.75,61.59,62.65,175600.0
2009-01-27 15:30:00,62.69,62.77,62.09,62.27,209000.0,62.69,62.77,62.09,62.27,209000.0
2009-01-28 09:30:00,63.31,64.04,62.65,62.84,66600.0,63.31,64.04,62.65,62.84,66600.0
2009-01-28 10:00:00,62.82,63.21,62.67,62.82,16400.0,62.82,63.21,62.67,62.82,16400.0
2009-01-28 10:30:00,62.92,63.57,62.92,63.33,15300.0,62.92,63.57,62.92,63.33,15300.0
2009-01-28 11:00:00,63.37,64.18,63.35,64.0,20900.0,63.37,64.18,63.35,64.0,20900.0
2009-01-28 11:30:00,64.08,64.13,63.55,63.75,16200.0,64.08,64.13,63.55,63.75,16200.0
2009-01-28 12:00:00,63.79,64.0,63.78,63.99,11400.0,63.79,64.0,63.78,63.99,11400.0
2009-01-28 12:30:00,63.95,63.99,63.78,63.89,7900.0,63.95,63.99,63.78,63.89,7900.0
2009-01-28 13:00:00,63.81,64.49,63.79,64.43,39600.0,63.81,64.49,63.79,64.43,39600.0
2009-01-28 13:30:00,64.42,64.8,64.4,64.71,39000.0,64.42,64.8,64.4,64.71,39000.0
2009-01-28 14:00:00,64.71,65.19,64.52,65.09,53400.0,64.71,65.19,64.52,65.09,53400.0
2009-01-28 14:30:00,65.14,65.15,64.81,65.01,34600.0,65.14,65.15,64.81,65.01,34600.0
2009-01-28 15:00:00,65.09,65.32,64.45,64.67,67300.0,65.09,65.32,64.45,64.67,67300.0
2009-01-28 15:30:00,64.68,65.0,64.46,64.98,112700.0,64.68,65.0,64.46,64.98,112700.0
2009-01-29 09:30:00,64.98,65.9,63.84,65.12,86300.0,64.98,65.9,63.84,65.12,86300.0
2009-01-29 10:00:00,65.13,65.6,64.94,65.49,60800.0,65.13,65.6,64.94,65.49,60800.0
2009-01-29 10:30:00,65.54,65.79,65.33,65.79,20000.0,65.54,65.79,65.33,65.79,20000.0
2009-01-29 11:00:00,65.76,65.78,65.43,65.44,20700.0,65.76,65.78,65.43,65.44,20700.0
2009-01-29 11:30:00,65.42,65.82,65.37,65.54,58900.0,65.42,65.82,65.37,65.54,58900.0
2009-01-29 12:00:00,65.64,66.32,65.54,65.95,96600.0,65.64,66.32,65.54,65.95,96600.0
2009-01-29 12:30:00,65.95,66.14,65.91,66.03,55800.0,65.95,66.14,65.91,66.03,55800.0
2009-01-29 13:00:00,66.04,66.14,65.89,66.01,99200.0,66.04,66.14,65.89,66.01,99200.0
2009-01-29 13:30:00,66.06,66.25,65.81,66.25,65400.0,66.06,66.25,65.81,66.25,65400.0
2009-01-29 14:00:00,66.22,66.4,65.93,66.4,96600.0,66.22,66.4,65.93,66.4,96600.0
2009-01-29 14:30:00,66.36,66.44,65.71,65.71,111200.0,66.36,66.44,65.71,65.71,111200.0
2009-01-29 15:00:00,65.75,66.09,65.75,65.89,62900.0,65.75,66.09,65.75,65.89,62900.0
2009-01-29 15:30:00,65.88,66.25,65.72,66.14,172200.0,65.88,66.25,65.72,66.14,172200.0
2009-01-30 09:30:00,65.26,66.66,65.0,65.04,35900.0,65.26,66.66,65.0,65.04,35900.0
2009-01-30 10:00:00,65.02,65.33,64.29,65.31,43000.0,65.02,65.33,64.29,65.31,43000.0
2009-01-30 10:30:00,65.28,65.98,65.0,65.91,50700.0,65.28,65.98,65.0,65.91,50700.0
2009-01-30 11:00:00,65.84,66.14,65.02,65.1,51600.0,65.84,66.14,65.02,65.1,51600.0
2009-01-30 11:30:00,65.1,65.2,64.63,64.71,49700.0,65.1,65.2,64.63,64.71,49700.0
2009-01-30 12:00:00,64.67,65.34,64.3,65.3,23900.0,64.67,65.34,64.3,65.3,23900.0
2009-01-30 12:30:00,65.3,65.31,64.92,65.07,27800.0,65.3,65.31,64.92,65.07,27800.0
2009-01-30 13:00:00,65.08,65.6,64.95,65.16,30900.0,65.08,65.6,64.95,65.16,30900.0
2009-01-30 13:30:00,65.16,65.63,64.69,65.54,45200.0,65.16,65.63,64.69,65.54,45200.0
2009-01-30 14:00:00,65.51,65.9,65.31,65.74,30300.0,65.51,65.9,65.31,65.74,30300.0
2009-01-30 14:30:00,65.72,65.95,65.25,65.45,31800.0,65.72,65.95,65.25,65.45,31800.0
2009-01-30 15:00:00,65.48,65.77,64.85,65.12,41600.0,65.48,65.77,64.85,65.12,41600.0
2009-01-30 15:30:00,65.15,65.59,64.83,65.48,150100.0,65.15,65.59,64.83,65.48,150100.0
2009-02-02 09:30:00,61.78,62.13,59.9,60.25,169500.0,61.78,62.13,59.9,60.25,169500.0
2009-02-02 10:00:00,60.27,61.43,60.05,61.21,70500.0,60.27,61.43,60.05,61.21,70500.0
2009-02-02 10:30:00,61.18,61.46,60.42,60.78,47400.0,61.18,61.46,60.42,60.78,47400.0
2009-02-02 11:00:00,60.74,61.03,60.37,60.47,43400.0,60.74,61.03,60.37,60.47,43400.0
2009-02-02 11:30:00,60.48,61.09,60.48,60.83,22400.0,60.48,61.09,60.48,60.83,22400.0
2009-02-02 12:00:00,60.87,61.23,60.2,60.36,44300.0,60.87,61.23,60.2,60.36,44300.0
2009-02-02 12:30:00,60.36,60.74,60.33,60.45,29500.0,60.36,60.74,60.33,60.45,29500.0
2009-02-02 13:00:00,60.46,60.57,60.31,60.31,49300.0,60.46,60.57,60.31,60.31,49300.0
2009-02-02 13:30:00,60.35,60.42,59.31,59.41,60000.0,60.35,60.42,59.31,59.41,60000.0
2009-02-02 14:00:00,59.41,59.8,59.35,59.73,34400.0,59.41,59.8,59.35,59.73,34400.0
2009-02-02 14:30:00,59.72,60.09,59.57,59.94,46100.0,59.72,60.09,59.57,59.94,46100.0
2009-02-02 15:00:00,59.95,60.5,59.92,60.5,70800.0,59.95,60.5,59.92,60.5,70800.0
2009-02-02 15:30:00,60.5,60.81,60.31,60.31,152500.0,60.5,60.81,60.31,60.31,152500.0
2009-02-03 09:30:00,60.67,61.06,59.59,60.56,33300.0,60.67,61.06,59.59,60.56,33300.0
2009-02-03 10:00:00,60.61,61.33,60.54,60.75,34200.0,60.61,61.33,60.54,60.75,34200.0
2009-02-03 10:30:00,60.74,61.07,60.35,60.97,36300.0,60.74,61.07,60.35,60.97,36300.0
2009-02-03 11:00:00,60.98,61.44,60.87,61.0,23100.0,60.98,61.44,60.87,61.0,23100.0
2009-02-03 11:30:00,60.99,61.0,60.37,60.42,17900.0,60.99,61.0,60.37,60.42,17900.0
2009-02-03 12:00:00,60.53,60.53,60.03,60.13,16700.0,60.53,60.53,60.03,60.13,16700.0
2009-02-03 12:30:00,60.19,60.24,59.55,59.55,14500.0,60.19,60.24,59.55,59.55,14500.0
2009-02-03 13:00:00,59.54,59.95,59.54,59.82,11800.0,59.54,59.95,59.54,59.82,11800.0
2009-02-03 13:30:00,59.86,60.37,59.86,60.0,19500.0,59.86,60.37,59.86,60.0,19500.0
2009-02-03 14:00:00,60.1,60.51,60.0,60.28,16700.0,60.1,60.51,60.0,60.28,16700.0
2009-02-03 14:30:00,60.25,60.64,60.24,60.32,17800.0,60.25,60.64,60.24,60.32,17800.0
2009-02-03 15:00:00,60.4,61.03,60.1,60.99,53500.0,60.4,61.03,60.1,60.99,53500.0
2009-02-03 15:30:00,60.99,61.14,60.58,60.75,49400.0,60.99,61.14,60.58,60.75,49400.0
2009-02-04 09:30:00,60.55,60.89,58.78,59.63,75300.0,60.55,60.89,58.78,59.63,75300.0
2009-02-04 10:00:00,59.73,60.77,59.6,60.59,59400.0,59.73,60.77,59.6,60.59,59400.0
2009-02-04 10:30:00,60.68,61.08,60.68,60.89,29200.0,60.68,61.08,60.68,60.89,29200.0
2009-02-04 11:00:00,60.88,60.97,60.58,60.83,44700.0,60.88,60.97,60.58,60.83,44700.0
2009-02-04 11:30:00,60.83,60.98,60.14,60.2,60000.0,60.83,60.98,60.14,60.2,60000.0
2009-02-04 12:00:00,60.2,60.61,60.2,60.54,13600.0,60.2,60.61,60.2,60.54,13600.0
2009-02-04 12:30:00,60.51,60.75,60.4,60.49,22700.0,60.51,60.75,60.4,60.49,22700.0
2009-02-04 13:00:00,60.44,60.62,60.36,60.57,32500.0,60.44,60.62,60.36,60.57,32500.0
2009-02-04 13:30:00,60.57,60.61,59.85,60.15,55400.0,60.57,60.61,59.85,60.15,55400.0
2009-02-04 14:00:00,60.19,60.19,59.72,59.86,37500.0,60.19,60.19,59.72,59.86,37500.0
2009-02-04 14:30:00,59.91,60.42,59.59,60.4,52600.0,59.91,60.42,59.59,60.4,52600.0
2009-02-04 15:00:00,60.4,60.62,60.2,60.43,41600.0,60.4,60.62,60.2,60.43,41600.0
2009-02-04 15:30:00,60.37,60.51,60.15,60.18,47800.0,60.37,60.51,60.15,60.18,47800.0
2009-02-05 09:30:00,60.12,60.27,59.3,59.44,54800.0,60.12,60.27,59.3,59.44,54800.0
2009-02-05 10:00:00,59.43,60.03,59.43,59.81,142600.0,59.43,60.03,59.43,59.81,142600.0
2009-02-05 10:30:00,59.81,60.07,59.67,59.84,129400.0,59.81,60.07,59.67,59.84,129400.0
2009-02-05 11:00:00,59.84,60.37,59.84,59.96,49600.0,59.84,60.37,59.84,59.96,49600.0
2009-02-05 11:30:00,60.02,60.6,59.99,60.42,64500.0,60.02,60.6,59.99,60.42,64500.0
2009-02-05 12:00:00,60.46,60.98,60.41,60.71,37400.0,60.46,60.98,60.41,60.71,37400.0
2009-02-05 12:30:00,60.77,60.87,60.5,60.76,24500.0,60.77,60.87,60.5,60.76,24500.0
2009-02-05 13:00:00,60.86,60.86,59.98,60.27,52500.0,60.86,60.86,59.98,60.27,52500.0
2009-02-05 13:30:00,60.33,60.62,60.2,60.44,53500.0,60.33,60.62,60.2,60.44,53500.0
2009-02-05 14:00:00,60.44,61.0,60.32,61.0,51500.0,60.44,61.0,60.32,61.0,51500.0
2009-02-05 14:30:00,61.01,61.5,60.92,60.92,37200.0,61.01,61.5,60.92,60.92,37200.0
2009-02-05 15:00:00,60.96,61.02,60.26,60.8,64200.0,60.96,61.02,60.26,60.8,64200.0
2009-02-05 15:30:00,60.87,60.9,60.47,60.63,64200.0,60.87,60.9,60.47,60.63,64200.0
2009-02-06 09:30:00,60.95,62.8,60.42,62.8,28900.0,60.95,62.8,60.42,62.8,28900.0
2009-02-06 10:00:00,62.81,62.97,62.13,62.49,31700.0,62.81,62.97,62.13,62.49,31700.0
2009-02-06 10:30:00,62.45,62.66,62.06,62.52,27500.0,62.45,62.66,62.06,62.52,27500.0
2009-02-06 11:00:00,62.58,62.69,62.37,62.57,12400.0,62.58,62.69,62.37,62.57,12400.0
2009-02-06 11:30:00,62.67,62.89,62.6,62.6,19100.0,62.67,62.89,62.6,62.6,19100.0
2009-02-06 12:00:00,62.59,62.69,62.32,62.5,10700.0,62.59,62.69,62.32,62.5,10700.0
2009-02-06 12:30:00,62.52,62.92,62.5,62.9,25000.0,62.52,62.92,62.5,62.9,25000.0
2009-02-06 13:00:00,62.87,63.5,62.86,63.25,24500.0,62.87,63.5,62.86,63.25,24500.0
2009-02-06 13:30:00,63.25,63.62,63.17,63.55,51900.0,63.25,63.62,63.17,63.55,51900.0
2009-02-06 14:00:00,63.54,63.6,62.94,62.98,78400.0,63.54,63.6,62.94,62.98,78400.0
2009-02-06 14:30:00,62.97,63.46,62.96,63.22,32200.0,62.97,63.46,62.96,63.22,32200.0
2009-02-06 15:00:00,63.23,63.41,62.84,63.3,31600.0,63.23,63.41,62.84,63.3,31600.0
2009-02-06 15:30:00,63.29,63.55,63.12,63.17,80800.0,63.29,63.55,63.12,63.17,80800.0
2009-02-09 09:30:00,62.11,62.44,59.54,59.72,135200.0,62.11,62.44,59.54,59.72,135200.0
2009-02-09 10:00:00,59.76,60.55,59.65,60.13,96400.0,59.76,60.55,59.65,60.13,96400.0
2009-02-09 10:30:00,60.19,61.01,60.03,60.74,105800.0,60.19,61.01,60.03,60.74,105800.0
2009-02-09 11:00:00,60.72,60.77,60.1,60.1,61500.0,60.72,60.77,60.1,60.1,61500.0
2009-02-09 11:30:00,60.13,60.21,59.75,59.75,72900.0,60.13,60.21,59.75,59.75,72900.0
2009-02-09 12:00:00,59.82,59.91,59.5,59.78,44200.0,59.82,59.91,59.5,59.78,44200.0
2009-02-09 12:30:00,59.84,59.84,59.36,59.63,33200.0,59.84,59.84,59.36,59.63,33200.0
2009-02-09 13:00:00,59.63,60.08,59.62,59.75,42600.0,59.63,60.08,59.62,59.75,42600.0
2009-02-09 13:30:00,59.76,59.89,59.63,59.8,54400.0,59.76,59.89,59.63,59.8,54400.0
2009-02-09 14:00:00,59.79,59.91,59.31,59.39,57000.0,59.79,59.91,59.31,59.39,57000.0
2009-02-09 14:30:00,59.42,59.54,59.0,59.08,91700.0,59.42,59.54,59.0,59.08,91700.0
2009-02-09 15:00:00,59.06,59.47,58.9,59.26,101800.0,59.06,59.47,58.9,59.26,101800.0
2009-02-09 15:30:00,59.25,59.49,59.0,59.28,138800.0,59.25,59.49,59.0,59.28,138800.0
2009-02-10 09:30:00,59.07,60.29,58.85,59.52,36400.0,59.07,60.29,58.85,59.52,36400.0
2009-02-10 10:00:00,59.53,60.1,59.15,59.53,49500.0,59.53,60.1,59.15,59.53,49500.0
2009-02-10 10:30:00,59.53,59.93,59.47,59.73,38200.0,59.53,59.93,59.47,59.73,38200.0
2009-02-10 11:00:00,59.7,59.96,58.15,58.58,60500.0,59.7,59.96,58.15,58.58,60500.0
2009-02-10 11:30:00,58.54,58.54,57.25,58.26,54900.0,58.54,58.54,57.25,58.26,54900.0
2009-02-10 12:00:00,58.22,58.95,58.14,58.7,22400.0,58.22,58.95,58.14,58.7,22400.0
2009-02-10 12:30:00,58.49,59.28,58.4,58.98,12300.0,58.49,59.28,58.4,58.98,12300.0
2009-02-10 13:00:00,58.93,58.93,58.07,58.27,19900.0,58.93,58.93,58.07,58.27,19900.0
2009-02-10 13:30:00,58.26,58.56,58.17,58.28,16500.0,58.26,58.56,58.17,58.28,16500.0
2009-02-10 14:00:00,58.21,58.64,58.2,58.2,48300.0,58.21,58.64,58.2,58.2,48300.0
2009-02-10 14:30:00,58.21,58.49,57.95,58.0,31500.0,58.21,58.49,57.95,58.0,31500.0
2009-02-10 15:00:00,57.95,58.32,57.79,58.19,44500.0,57.95,58.32,57.79,58.19,44500.0
2009-02-10 15:30:00,58.12,58.54,57.69,58.19,116000.0,58.12,58.54,57.69,58.19,116000.0
2009-02-11 09:30:00,58.7,59.0,58.28,58.55,8100.0,58.7,59.0,58.28,58.55,8100.0
2009-02-11 10:00:00,58.52,58.74,57.84,57.84,21700.0,58.52,58.74,57.84,57.84,21700.0
2009-02-11 10:30:00,57.76,57.91,57.6,57.74,43300.0,57.76,57.91,57.6,57.74,43300.0
2009-02-11 11:00:00,57.72,57.96,57.52,57.8,24100.0,57.72,57.96,57.52,57.8,24100.0
2009-02-11 11:30:00,57.77,57.94,57.32,57.36,51900.0,57.77,57.94,57.32,57.36,51900.0
2009-02-11 12:00:00,57.41,57.65,57.05,57.58,39800.0,57.41,57.65,57.05,57.58,39800.0
2009-02-11 12:30:00,57.54,57.9,57.36,57.41,14700.0,57.54,57.9,57.36,57.41,14700.0
2009-02-11 13:00:00,57.45,57.59,57.07,57.16,36300.0,57.45,57.59,57.07,57.16,36300.0
2009-02-11 13:30:00,57.16,57.16,56.31,56.57,39300.0,57.16,57.16,56.31,56.57,39300.0
2009-02-11 14:00:00,56.58,57.33,56.58,57.32,27800.0,56.58,57.33,56.58,57.32,27800.0
2009-02-11 14:30:00,57.29,57.71,57.13,57.46,62900.0,57.29,57.71,57.13,57.46,62900.0
2009-02-11 15:00:00,57.52,57.75,57.28,57.57,49700.0,57.52,57.75,57.28,57.57,49700.0
2009-02-11 15:30:00,57.55,57.73,57.29,57.61,127200.0,57.55,57.73,57.29,57.61,127200.0
2009-02-12 09:30:00,56.5,57.27,56.5,56.82,27300.0,56.5,57.27,56.5,56.82,27300.0
2009-02-12 10:00:00,56.84,57.61,56.32,57.58,50500.0,56.84,57.61,56.32,57.58,50500.0
2009-02-12 10:30:00,57.58,58.5,57.49,58.43,59500.0,57.58,58.5,57.49,58.43,59500.0
2009-02-12 11:00:00,58.48,58.48,57.41,57.98,60500.0,58.48,58.48,57.41,57.98,60500.0
2009-02-12 11:30:00,57.87,58.19,57.6,57.68,14000.0,57.87,58.19,57.6,57.68,14000.0
2009-02-12 12:00:00,57.62,58.19,57.62,57.98,15500.0,57.62,58.19,57.62,57.98,15500.0
2009-02-12 12:30:00,58.02,58.02,57.68,57.85,11400.0,58.02,58.02,57.68,57.85,11400.0
2009-02-12 13:00:00,57.74,57.82,57.23,57.33,15300.0,57.74,57.82,57.23,57.33,15300.0
2009-02-12 13:30:00,57.36,57.44,56.9,57.41,18400.0,57.36,57.44,56.9,57.41,18400.0
2009-02-12 14:00:00,57.39,57.89,57.05,57.58,47700.0,57.39,57.89,57.05,57.58,47700.0
2009-02-12 14:30:00,57.54,57.56,56.83,57.12,33300.0,57.54,57.56,56.83,57.12,33300.0
2009-02-12 15:00:00,57.15,57.64,56.63,57.62,84900.0,57.15,57.64,56.63,57.62,84900.0
2009-02-12 15:30:00,57.67,58.1,57.39,58.03,109100.0,57.67,58.1,57.39,58.03,109100.0
2009-02-13 09:30:00,57.79,58.66,57.11,57.93,32500.0,57.79,58.66,57.11,57.93,32500.0
2009-02-13 10:00:00,57.93,57.98,56.79,57.0,78600.0,57.93,57.98,56.79,57.0,78600.0
2009-02-13 10:30:00,57.03,57.65,56.97,57.62,65200.0,57.03,57.65,56.97,57.62,65200.0
2009-02-13 11:00:00,57.62,57.62,57.32,57.59,30000.0,57.62,57.62,57.32,57.59,30000.0
2009-02-13 11:30:00,57.59,57.98,57.57,57.74,8500.0,57.59,57.98,57.57,57.74,8500.0
2009-02-13 12:00:00,57.79,57.92,57.7,57.87,17900.0,57.79,57.92,57.7,57.87,17900.0
2009-02-13 12:30:00,57.83,57.92,57.51,57.57,34900.0,57.83,57.92,57.51,57.57,34900.0
2009-02-13 13:00:00,57.62,57.9,57.52,57.7,11800.0,57.62,57.9,57.52,57.7,11800.0
2009-02-13 13:30:00,57.67,57.97,57.64,57.71,25900.0,57.67,57.97,57.64,57.71,25900.0
2009-02-13 14:00:00,57.71,57.98,57.43,57.47,61300.0,57.71,57.98,57.43,57.47,61300.0
2009-02-13 14:30:00,57.46,58.01,57.36,57.82,43300.0,57.46,58.01,57.36,57.82,43300.0
2009-02-13 15:00:00,57.87,57.96,57.41,57.77,26200.0,57.87,57.96,57.41,57.77,26200.0
2009-02-13 15:30:00,57.84,58.1,57.62,57.77,159200.0,57.84,58.1,57.62,57.77,159200.0
2009-02-17 09:30:00,58.92,58.92,53.91,54.37,112700.0,58.92,58.92,53.91,54.37,112700.0
2009-02-17 10:00:00,54.26,54.51,53.9,54.0,48400.0,54.26,54.51,53.9,54.0,48400.0
2009-02-17 10:30:00,54.0,54.76,54.0,54.36,63800.0,54.0,54.76,54.0,54.36,63800.0
2009-02-17 11:00:00,54.26,54.63,54.18,54.57,39600.0,54.26,54.63,54.18,54.57,39600.0
2009-02-17 11:30:00,54.6,54.68,54.35,54.54,60200.0,54.6,54.68,54.35,54.54,60200.0
2009-02-17 12:00:00,54.58,54.88,54.1,54.29,32900.0,54.58,54.88,54.1,54.29,32900.0
2009-02-17 12:30:00,54.29,54.54,54.25,54.54,17400.0,54.29,54.54,54.25,54.54,17400.0
2009-02-17 13:00:00,54.54,54.55,53.99,54.1,32800.0,54.54,54.55,53.99,54.1,32800.0
2009-02-17 13:30:00,54.09,54.2,53.9,53.92,96200.0,54.09,54.2,53.9,53.92,96200.0
2009-02-17 14:00:00,53.93,54.08,53.73,53.75,102400.0,53.93,54.08,53.73,53.75,102400.0
2009-02-17 14:30:00,53.74,54.1,53.49,53.99,51900.0,53.74,54.1,53.49,53.99,51900.0
2009-02-17 15:00:00,54.0,54.21,53.63,53.95,83900.0,54.0,54.21,53.63,53.95,83900.0
2009-02-17 15:30:00,53.98,54.98,53.75,54.1,219400.0,53.98,54.98,53.75,54.1,219400.0
2009-02-18 09:30:00,54.4,54.97,51.47,51.55,115100.0,54.4,54.97,51.47,51.55,115100.0
2009-02-18 10:00:00,51.6,52.21,50.66,52.14,246700.0,51.6,52.21,50.66,52.14,246700.0
2009-02-18 10:30:00,52.14,52.53,51.82,52.29,43300.0,52.14,52.53,51.82,52.29,43300.0
2009-02-18 11:00:00,52.19,52.63,52.04,52.59,49500.0,52.19,52.63,52.04,52.59,49500.0
2009-02-18 11:30:00,52.59,52.7,52.23,52.46,28100.0,52.59,52.7,52.23,52.46,28100.0
2009-02-18 12:00:00,52.39,52.93,52.3,52.4,81800.0,52.39,52.93,52.3,52.4,81800.0
2009-02-18 12:30:00,52.49,52.96,52.26,52.72,47600.0,52.49,52.96,52.26,52.72,47600.0
2009-02-18 13:00:00,52.71,53.43,52.71,53.17,75400.0,52.71,53.43,52.71,53.17,75400.0
2009-02-18 13:30:00,53.17,53.4,52.73,52.76,151900.0,53.17,53.4,52.73,52.76,151900.0
2009-02-18 14:00:00,52.73,53.28,52.35,53.04,74700.0,52.73,53.28,52.35,53.04,74700.0
2009-02-18 14:30:00,53.06,53.39,52.73,53.22,99000.0,53.06,53.39,52.73,53.22,99000.0
2009-02-18 15:00:00,53.39,53.43,52.92,53.17,86800.0,53.39,53.43,52.92,53.17,86800.0
2009-02-18 15:30:00,53.12,53.63,53.0,53.46,180300.0,53.12,53.63,53.0,53.46,180300.0
2009-02-19 09:30:00,50.55,50.92,48.1,50.03,717300.0,50.55,50.92,48.1,50.03,717300.0
2009-02-19 10:00:00,50.09,50.66,48.76,49.13,322100.0,50.09,50.66,48.76,49.13,322100.0
2009-02-19 10:30:00,49.1,49.17,48.36,48.58,203800.0,49.1,49.17,48.36,48.58,203800.0
2009-02-19 11:00:00,48.56,48.88,48.19,48.77,99000.0,48.56,48.88,48.19,48.77,99000.0
2009-02-19 11:30:00,48.76,49.64,48.45,48.6,216400.0,48.76,49.64,48.45,48.6,216400.0
2009-02-19 12:00:00,48.61,49.0,48.6,48.63,68800.0,48.61,49.0,48.6,48.63,68800.0
2009-02-19 12:30:00,48.65,48.75,48.3,48.3,76100.0,48.65,48.75,48.3,48.3,76100.0
2009-02-19 13:00:00,48.35,48.62,48.14,48.31,95200.0,48.35,48.62,48.14,48.31,95200.0
2009-02-19 13:30:00,48.31,48.33,47.37,47.45,144300.0,48.31,48.33,47.37,47.45,144300.0
2009-02-19 14:00:00,47.45,47.96,47.29,47.84,125000.0,47.45,47.96,47.29,47.84,125000.0
2009-02-19 14:30:00,47.84,47.84,46.62,46.82,152400.0,47.84,47.84,46.62,46.82,152400.0
2009-02-19 15:00:00,46.85,46.97,46.01,46.57,180400.0,46.85,46.97,46.01,46.57,180400.0
2009-02-19 15:30:00,46.52,46.52,45.64,45.97,418500.0,46.52,46.52,45.64,45.97,418500.0
2009-02-20 09:30:00,44.72,44.72,43.04,44.69,187200.0,44.72,44.72,43.04,44.69,187200.0
2009-02-20 10:00:00,44.64,45.35,44.52,45.26,178300.0,44.64,45.35,44.52,45.26,178300.0
2009-02-20 10:30:00,45.19,45.24,44.68,44.86,70800.0,45.19,45.24,44.68,44.86,70800.0
2009-02-20 11:00:00,44.89,44.96,44.56,44.63,36000.0,44.89,44.96,44.56,44.63,36000.0
2009-02-20 11:30:00,44.63,44.82,44.29,44.72,86700.0,44.63,44.82,44.29,44.72,86700.0
2009-02-20 12:00:00,44.73,45.12,44.6,44.87,55000.0,44.73,45.12,44.6,44.87,55000.0
2009-02-20 12:30:00,44.92,45.24,44.81,45.19,113500.0,44.92,45.24,44.81,45.19,113500.0
2009-02-20 13:00:00,45.19,45.45,44.96,45.45,109100.0,45.19,45.45,44.96,45.45,109100.0
2009-02-20 13:30:00,45.43,45.84,45.35,45.56,108800.0,45.43,45.84,45.35,45.56,108800.0
2009-02-20 14:00:00,45.54,46.46,45.45,45.99,87400.0,45.54,46.46,45.45,45.99,87400.0
2009-02-20 14:30:00,45.99,46.36,45.7,46.29,128800.0,45.99,46.36,45.7,46.29,128800.0
2009-02-20 15:00:00,46.27,46.66,46.16,46.4,194300.0,46.27,46.66,46.16,46.4,194300.0
2009-02-20 15:30:00,46.4,47.07,46.26,46.96,340400.0,46.4,47.07,46.26,46.96,340400.0
2009-02-23 09:30:00,46.58,47.49,46.02,46.15,99400.0,46.58,47.49,46.02,46.15,99400.0
2009-02-23 10:00:00,46.15,46.23,45.53,46.03,117200.0,46.15,46.23,45.53,46.03,117200.0
2009-02-23 10:30:00,46.0,46.25,45.85,45.92,176100.0,46.0,46.25,45.85,45.92,176100.0
2009-02-23 11:00:00,45.9,46.12,45.62,46.03,122900.0,45.9,46.12,45.62,46.03,122900.0
2009-02-23 11:30:00,46.02,46.1,45.82,45.92,119500.0,46.02,46.1,45.82,45.92,119500.0
2009-02-23 12:00:00,45.87,46.02,45.71,45.96,52300.0,45.87,46.02,45.71,45.96,52300.0
2009-02-23 12:30:00,45.93,46.15,45.8,45.83,47400.0,45.93,46.15,45.8,45.83,47400.0
2009-02-23 13:00:00,45.78,45.97,45.65,45.76,55700.0,45.78,45.97,45.65,45.76,55700.0
2009-02-23 13:30:00,45.77,46.0,45.7,45.73,34600.0,45.77,46.0,45.7,45.73,34600.0
2009-02-23 14:00:00,45.72,46.22,45.62,46.13,46900.0,45.72,46.22,45.62,46.13,46900.0
2009-02-23 14:30:00,46.14,46.18,45.26,45.28,79300.0,46.14,46.18,45.26,45.28,79300.0
2009-02-23 15:00:00,45.26,45.78,45.1,45.5,130100.0,45.26,45.78,45.1,45.5,130100.0
2009-02-23 15:30:00,45.46,45.73,44.87,45.07,236200.0,45.46,45.73,44.87,45.07,236200.0
2009-02-24 09:30:00,45.85,46.23,45.34,45.42,51100.0,45.85,46.23,45.34,45.42,51100.0
2009-02-24 10:00:00,45.41,45.82,45.02,45.8,30400.0,45.41,45.82,45.02,45.8,30400.0
2009-02-24 10:30:00,45.84,46.67,45.82,46.24,39000.0,45.84,46.67,45.82,46.24,39000.0
2009-02-24 11:00:00,46.34,46.87,46.3,46.7,47900.0,46.34,46.87,46.3,46.7,47900.0
2009-02-24 11:30:00,46.7,46.81,46.35,46.4,33600.0,46.7,46.81,46.35,46.4,33600.0
2009-02-24 12:00:00,46.42,46.69,46.13,46.69,53700.0,46.42,46.69,46.13,46.69,53700.0
2009-02-24 12:30:00,46.66,47.31,46.65,46.99,61000.0,46.66,47.31,46.65,46.99,61000.0
2009-02-24 13:00:00,46.99,47.44,46.66,47.44,32900.0,46.99,47.44,46.66,47.44,32900.0
2009-02-24 13:30:00,47.44,47.49,47.09,47.4,44400.0,47.44,47.49,47.09,47.4,44400.0
2009-02-24 14:00:00,47.4,47.88,47.22,47.62,72200.0,47.4,47.88,47.22,47.62,72200.0
2009-02-24 14:30:00,47.65,47.84,47.4,47.84,81600.0,47.65,47.84,47.4,47.84,81600.0
2009-02-24 15:00:00,47.83,48.35,47.76,48.06,68000.0,47.83,48.35,47.76,48.06,68000.0
2009-02-24 15:30:00,48.06,48.11,47.53,47.79,163300.0,48.06,48.11,47.53,47.79,163300.0
2009-02-25 09:30:00,48.0,48.11,46.84,46.85,68400.0,48.0,48.11,46.84,46.85,68400.0
2009-02-25 10:00:00,46.82,46.91,45.99,46.81,40200.0,46.82,46.91,45.99,46.81,40200.0
2009-02-25 10:30:00,46.9,46.92,46.51,46.81,38500.0,46.9,46.92,46.51,46.81,38500.0
2009-02-25 11:00:00,46.88,47.23,46.79,47.06,41200.0,46.88,47.23,46.79,47.06,41200.0
2009-02-25 11:30:00,47.05,47.71,46.99,47.02,22800.0,47.05,47.71,46.99,47.02,22800.0
2009-02-25 12:00:00,47.0,47.21,46.86,46.91,15700.0,47.0,47.21,46.86,46.91,15700.0
2009-02-25 12:30:00,46.94,47.1,46.89,47.09,13200.0,46.94,47.1,46.89,47.09,13200.0
2009-02-25 13:00:00,46.95,47.37,46.95,47.31,106700.0,46.95,47.37,46.95,47.31,106700.0
2009-02-25 13:30:00,47.31,48.17,47.24,47.97,144500.0,47.31,48.17,47.24,47.97,144500.0
2009-02-25 14:00:00,48.02,48.11,47.23,47.53,46100.0,48.02,48.11,47.23,47.53,46100.0
2009-02-25 14:30:00,47.57,47.67,47.33,47.47,41100.0,47.57,47.67,47.33,47.47,41100.0
2009-02-25 15:00:00,47.46,48.41,47.37,48.2,158800.0,47.46,48.41,47.37,48.2,158800.0
2009-02-25 15:30:00,48.18,48.39,47.31,47.46,135000.0,48.18,48.39,47.31,47.46,135000.0
2009-02-26 09:30:00,46.17,48.48,46.17,48.24,75000.0,46.17,48.48,46.17,48.24,75000.0
2009-02-26 10:00:00,48.26,48.47,47.9,48.45,37000.0,48.26,48.47,47.9,48.45,37000.0
2009-02-26 10:30:00,48.41,48.8,48.21,48.7,39000.0,48.41,48.8,48.21,48.7,39000.0
2009-02-26 11:00:00,48.69,48.72,48.34,48.46,44000.0,48.69,48.72,48.34,48.46,44000.0
2009-02-26 11:30:00,48.46,48.54,48.25,48.32,33000.0,48.46,48.54,48.25,48.32,33000.0
2009-02-26 12:00:00,48.34,48.59,48.26,48.43,36000.0,48.34,48.59,48.26,48.43,36000.0
2009-02-26 12:30:00,48.45,48.66,48.35,48.44,38200.0,48.45,48.66,48.35,48.44,38200.0
2009-02-26 13:00:00,48.44,48.53,48.11,48.48,40100.0,48.44,48.53,48.11,48.48,40100.0
2009-02-26 13:30:00,48.48,48.75,48.37,48.4,59000.0,48.48,48.75,48.37,48.4,59000.0
2009-02-26 14:00:00,48.41,48.42,48.25,48.4,103200.0,48.41,48.42,48.25,48.4,103200.0
2009-02-26 14:30:00,48.38,48.59,48.06,48.26,95100.0,48.38,48.59,48.06,48.26,95100.0
2009-02-26 15:00:00,48.22,48.35,47.77,47.86,96600.0,48.22,48.35,47.77,47.86,96600.0
2009-02-26 15:30:00,47.85,48.44,47.82,48.16,165800.0,47.85,48.44,47.82,48.16,165800.0
2009-02-27 09:30:00,47.54,47.9,46.4,46.76,71400.0,47.54,47.9,46.4,46.76,71400.0
2009-02-27 10:00:00,46.66,47.16,46.13,46.24,81400.0,46.66,47.16,46.13,46.24,81400.0
2009-02-27 10:30:00,46.25,46.52,45.88,46.21,54700.0,46.25,46.52,45.88,46.21,54700.0
2009-02-27 11:00:00,46.21,46.5,45.73,46.04,45800.0,46.21,46.5,45.73,46.04,45800.0
2009-02-27 11:30:00,46.02,46.1,45.54,45.9,68800.0,46.02,46.1,45.54,45.9,68800.0
2009-02-27 12:00:00,45.92,46.3,45.77,46.19,72100.0,45.92,46.3,45.77,46.19,72100.0
2009-02-27 12:30:00,46.21,46.3,45.76,46.03,40300.0,46.21,46.3,45.76,46.03,40300.0
2009-02-27 13:00:00,46.07,46.19,45.75,46.11,61300.0,46.07,46.19,45.75,46.11,61300.0
2009-02-27 13:30:00,46.13,46.19,45.48,45.99,115100.0,46.13,46.19,45.48,45.99,115100.0
2009-02-27 14:00:00,45.96,46.23,45.4,45.4,51700.0,45.96,46.23,45.4,45.4,51700.0
2009-02-27 14:30:00,45.43,45.72,45.23,45.51,53900.0,45.43,45.72,45.23,45.51,53900.0
2009-02-27 15:00:00,45.5,45.5,44.51,44.61,125000.0,45.5,45.5,44.51,44.61,125000.0
2009-02-27 15:30:00,44.68,45.15,44.39,44.67,262400.0,44.68,45.15,44.39,44.67,262400.0
2009-03-02 09:30:00,43.86,44.38,42.58,42.95,91400.0,43.86,44.38,42.58,42.95,91400.0
2009-03-02 10:00:00,42.97,43.12,41.89,41.96,85700.0,42.97,43.12,41.89,41.96,85700.0
2009-03-02 10:30:00,41.94,42.03,40.4,40.6,161700.0,41.94,42.03,40.4,40.6,161700.0
2009-03-02 11:00:00,40.61,41.35,40.44,41.05,138100.0,40.61,41.35,40.44,41.05,138100.0
2009-03-02 11:30:00,41.08,41.22,40.71,41.0,70600.0,41.08,41.22,40.71,41.0,70600.0
2009-03-02 12:00:00,41.0,41.17,40.65,40.65,53300.0,41.0,41.17,40.65,40.65,53300.0
2009-03-02 12:30:00,40.65,40.66,40.2,40.23,64300.0,40.65,40.66,40.2,40.23,64300.0
2009-03-02 13:00:00,40.26,40.47,40.23,40.45,60300.0,40.26,40.47,40.23,40.45,60300.0
2009-03-02 13:30:00,40.51,40.54,40.29,40.43,73300.0,40.51,40.54,40.29,40.43,73300.0
2009-03-02 14:00:00,40.4,40.7,40.28,40.52,42100.0,40.4,40.7,40.28,40.52,42100.0
2009-03-02 14:30:00,40.53,40.69,40.1,40.57,116700.0,40.53,40.69,40.1,40.57,116700.0
2009-03-02 15:00:00,40.57,40.72,40.41,40.64,105400.0,40.57,40.72,40.41,40.64,105400.0
2009-03-02 15:30:00,40.67,40.87,40.38,40.58,182100.0,40.67,40.87,40.38,40.58,182100.0
2009-03-03 09:30:00,41.59,42.15,40.92,41.67,65300.0,41.59,42.15,40.92,41.67,65300.0
2009-03-03 10:00:00,41.66,42.05,41.52,42.01,99600.0,41.66,42.05,41.52,42.01,99600.0
2009-03-03 10:30:00,41.98,42.09,41.46,41.51,48000.0,41.98,42.09,41.46,41.51,48000.0
2009-03-03 11:00:00,41.51,41.75,41.21,41.55,68300.0,41.51,41.75,41.21,41.55,68300.0
2009-03-03 11:30:00,41.6,41.6,40.98,41.06,51500.0,41.6,41.6,40.98,41.06,51500.0
2009-03-03 12:00:00,41.1,42.06,41.09,42.01,23400.0,41.1,42.06,41.09,42.01,23400.0
2009-03-03 12:30:00,41.98,42.05,41.59,41.61,20800.0,41.98,42.05,41.59,41.61,20800.0
2009-03-03 13:00:00,41.58,41.69,41.36,41.57,31300.0,41.58,41.69,41.36,41.57,31300.0
2009-03-03 13:30:00,41.51,41.88,41.31,41.85,25700.0,41.51,41.88,41.31,41.85,25700.0
2009-03-03 14:00:00,41.79,42.01,41.78,41.98,29400.0,41.79,42.01,41.78,41.98,29400.0
2009-03-03 14:30:00,42.01,42.18,41.87,42.13,68800.0,42.01,42.18,41.87,42.13,68800.0
2009-03-03 15:00:00,42.1,42.14,41.54,41.66,83200.0,42.1,42.14,41.54,41.66,83200.0
2009-03-03 15:30:00,41.63,41.92,41.44,41.61,127900.0,41.63,41.92,41.44,41.61,127900.0
2009-03-04 09:30:00,42.47,43.93,42.32,42.83,70300.0,42.47,43.93,42.32,42.83,70300.0
2009-03-04 10:00:00,42.87,43.53,42.57,42.74,30800.0,42.87,43.53,42.57,42.74,30800.0
2009-03-04 10:30:00,42.73,43.61,42.46,43.41,44100.0,42.73,43.61,42.46,43.41,44100.0
2009-03-04 11:00:00,43.44,43.89,43.41,43.86,28300.0,43.44,43.89,43.41,43.86,28300.0
2009-03-04 11:30:00,43.91,44.43,43.9,44.37,41900.0,43.91,44.43,43.9,44.37,41900.0
2009-03-04 12:00:00,44.38,44.55,44.02,44.36,42300.0,44.38,44.55,44.02,44.36,42300.0
2009-03-04 12:30:00,44.36,44.69,44.22,44.57,60300.0,44.36,44.69,44.22,44.57,60300.0
2009-03-04 13:00:00,44.52,44.81,44.22,44.72,71900.0,44.52,44.81,44.22,44.72,71900.0
2009-03-04 13:30:00,44.72,44.87,44.52,44.74,70600.0,44.72,44.87,44.52,44.74,70600.0
2009-03-04 14:00:00,44.74,45.1,44.7,44.93,60500.0,44.74,45.1,44.7,44.93,60500.0
2009-03-04 14:30:00,44.95,45.22,44.85,45.2,67400.0,44.95,45.22,44.85,45.2,67400.0
2009-03-04 15:00:00,45.2,45.54,45.0,45.47,79700.0,45.2,45.54,45.0,45.47,79700.0
2009-03-04 15:30:00,45.47,45.51,44.72,44.86,215200.0,45.47,45.51,44.72,44.86,215200.0
2009-03-05 09:30:00,44.61,44.74,43.34,43.95,59800.0,44.61,44.74,43.34,43.95,59800.0
2009-03-05 10:00:00,44.0,44.15,43.11,43.2,46800.0,44.0,44.15,43.11,43.2,46800.0
2009-03-05 10:30:00,43.21,43.41,42.95,43.05,47900.0,43.21,43.41,42.95,43.05,47900.0
2009-03-05 11:00:00,43.05,43.13,42.63,42.69,34500.0,43.05,43.13,42.63,42.69,34500.0
2009-03-05 11:30:00,42.7,43.09,42.67,43.01,55900.0,42.7,43.09,42.67,43.01,55900.0
2009-03-05 12:00:00,43.02,43.16,42.73,42.85,51900.0,43.02,43.16,42.73,42.85,51900.0
2009-03-05 12:30:00,42.83,42.9,42.65,42.67,39000.0,42.83,42.9,42.65,42.67,39000.0
2009-03-05 13:00:00,42.66,42.88,42.53,42.57,48500.0,42.66,42.88,42.53,42.57,48500.0
2009-03-05 13:30:00,42.6,42.61,42.2,42.38,42100.0,42.6,42.61,42.2,42.38,42100.0
2009-03-05 14:00:00,42.39,42.39,42.14,42.3,32400.0,42.39,42.39,42.14,42.3,32400.0
2009-03-05 14:30:00,42.3,42.42,42.09,42.23,39100.0,42.3,42.42,42.09,42.23,39100.0
2009-03-05 15:00:00,42.2,42.6,42.07,42.14,65800.0,42.2,42.6,42.07,42.14,65800.0
2009-03-05 15:30:00,42.16,42.19,41.66,41.94,98300.0,42.16,42.19,41.66,41.94,98300.0
2009-03-06 09:30:00,42.13,42.55,41.28,41.89,50100.0,42.13,42.55,41.28,41.89,50100.0
2009-03-06 10:00:00,41.9,42.45,41.79,42.12,56700.0,41.9,42.45,41.79,42.12,56700.0
2009-03-06 10:30:00,42.11,42.17,41.39,41.58,35600.0,42.11,42.17,41.39,41.58,35600.0
2009-03-06 11:00:00,41.53,41.83,41.35,41.59,23300.0,41.53,41.83,41.35,41.59,23300.0
2009-03-06 11:30:00,41.62,41.8,41.48,41.51,19000.0,41.62,41.8,41.48,41.51,19000.0
2009-03-06 12:00:00,41.55,41.92,41.5,41.71,29500.0,41.55,41.92,41.5,41.71,29500.0
2009-03-06 12:30:00,41.71,41.87,41.48,41.85,43700.0,41.71,41.87,41.48,41.85,43700.0
2009-03-06 13:00:00,41.81,41.81,41.47,41.65,29600.0,41.81,41.81,41.47,41.65,29600.0
2009-03-06 13:30:00,41.66,41.74,41.08,41.19,110500.0,41.66,41.74,41.08,41.19,110500.0
2009-03-06 14:00:00,41.23,41.43,40.79,40.91,93900.0,41.23,41.43,40.79,40.91,93900.0
2009-03-06 14:30:00,40.91,41.12,40.64,40.67,80100.0,40.91,41.12,40.64,40.67,80100.0
2009-03-06 15:00:00,40.67,41.0,40.63,40.8,95800.0,40.67,41.0,40.63,40.8,95800.0
2009-03-06 15:30:00,40.81,41.91,40.76,41.91,202700.0,40.81,41.91,40.76,41.91,202700.0
2009-03-09 09:30:00,41.14,42.13,40.65,41.64,46700.0,41.14,42.13,40.65,41.64,46700.0
2009-03-09 10:00:00,41.61,42.5,41.5,41.9,26800.0,41.61,42.5,41.5,41.9,26800.0
2009-03-09 10:30:00,41.9,42.1,41.37,41.44,16500.0,41.9,42.1,41.37,41.44,16500.0
2009-03-09 11:00:00,41.46,41.66,41.33,41.64,10000.0,41.46,41.66,41.33,41.64,10000.0
2009-03-09 11:30:00,41.64,41.66,41.27,41.34,14200.0,41.64,41.66,41.27,41.34,14200.0
2009-03-09 12:00:00,41.31,41.72,41.31,41.58,8700.0,41.31,41.72,41.31,41.58,8700.0
2009-03-09 12:30:00,41.61,41.64,41.22,41.45,11000.0,41.61,41.64,41.22,41.45,11000.0
2009-03-09 13:00:00,41.45,41.45,41.05,41.22,17200.0,41.45,41.45,41.05,41.22,17200.0
2009-03-09 13:30:00,41.2,41.26,41.08,41.11,14500.0,41.2,41.26,41.08,41.11,14500.0
2009-03-09 14:00:00,41.17,41.46,41.02,41.19,22200.0,41.17,41.46,41.02,41.19,22200.0
2009-03-09 14:30:00,41.23,41.23,40.92,41.03,29800.0,41.23,41.23,40.92,41.03,29800.0
2009-03-09 15:00:00,41.05,41.23,40.73,40.99,66300.0,41.05,41.23,40.73,40.99,66300.0
2009-03-09 15:30:00,41.0,41.18,40.75,40.91,112800.0,41.0,41.18,40.75,40.91,112800.0
2009-03-10 09:30:00,41.12,42.75,41.12,42.63,29200.0,41.12,42.75,41.12,42.63,29200.0
2009-03-10 10:00:00,42.52,43.84,42.52,43.68,47100.0,42.52,43.84,42.52,43.68,47100.0
2009-03-10 10:30:00,43.69,44.56,43.69,44.47,64000.0,43.69,44.56,43.69,44.47,64000.0
2009-03-10 11:00:00,44.45,44.5,43.99,44.24,65500.0,44.45,44.5,43.99,44.24,65500.0
2009-03-10 11:30:00,44.2,44.57,43.96,44.49,35800.0,44.2,44.57,43.96,44.49,35800.0
2009-03-10 12:00:00,44.5,45.16,44.38,45.16,59000.0,44.5,45.16,44.38,45.16,59000.0
2009-03-10 12:30:00,45.17,45.25,44.93,44.99,30700.0,45.17,45.25,44.93,44.99,30700.0
2009-03-10 13:00:00,44.98,45.28,44.95,45.13,83300.0,44.98,45.28,44.95,45.13,83300.0
2009-03-10 13:30:00,45.11,45.49,45.09,45.16,47700.0,45.11,45.49,45.09,45.16,47700.0
2009-03-10 14:00:00,45.2,45.23,44.84,44.99,114800.0,45.2,45.23,44.84,44.99,114800.0
2009-03-10 14:30:00,45.0,45.17,44.53,44.98,96700.0,45.0,45.17,44.53,44.98,96700.0
2009-03-10 15:00:00,44.99,45.24,44.79,45.14,70000.0,44.99,45.24,44.79,45.14,70000.0
2009-03-10 15:30:00,45.17,45.42,44.96,45.38,120300.0,45.17,45.42,44.96,45.38,120300.0
2009-03-11 09:30:00,46.02,48.5,45.78,48.17,108700.0,46.02,48.5,45.78,48.17,108700.0
2009-03-11 10:00:00,48.22,48.39,47.96,48.06,157800.0,48.22,48.39,47.96,48.06,157800.0
2009-03-11 10:30:00,48.08,48.15,47.48,47.62,112000.0,48.08,48.15,47.48,47.62,112000.0
2009-03-11 11:00:00,47.61,47.88,47.06,47.06,62300.0,47.61,47.88,47.06,47.06,62300.0
2009-03-11 11:30:00,47.04,47.52,46.91,47.16,43400.0,47.04,47.52,46.91,47.16,43400.0
2009-03-11 12:00:00,47.13,47.33,47.1,47.12,28500.0,47.13,47.33,47.1,47.12,28500.0
2009-03-11 12:30:00,47.11,47.12,46.67,47.04,55200.0,47.11,47.12,46.67,47.04,55200.0
2009-03-11 13:00:00,47.04,47.36,46.96,47.16,32600.0,47.04,47.36,46.96,47.16,32600.0
2009-03-11 13:30:00,47.2,47.46,47.07,47.24,19200.0,47.2,47.46,47.07,47.24,19200.0
2009-03-11 14:00:00,47.21,47.23,46.73,46.84,26400.0,47.21,47.23,46.73,46.84,26400.0
2009-03-11 14:30:00,46.84,47.08,46.75,46.91,24400.0,46.84,47.08,46.75,46.91,24400.0
2009-03-11 15:00:00,46.85,47.34,46.85,47.21,54600.0,46.85,47.34,46.85,47.21,54600.0
2009-03-11 15:30:00,47.16,47.23,46.54,46.58,209100.0,47.16,47.23,46.54,46.58,209100.0
2009-03-12 09:30:00,46.82,47.23,46.09,46.22,35000.0,46.82,47.23,46.09,46.22,35000.0
2009-03-12 10:00:00,46.25,46.91,46.18,46.77,22900.0,46.25,46.91,46.18,46.77,22900.0
2009-03-12 10:30:00,46.83,47.2,46.62,47.05,19500.0,46.83,47.2,46.62,47.05,19500.0
2009-03-12 11:00:00,47.05,47.36,46.94,47.32,27200.0,47.05,47.36,46.94,47.32,27200.0
2009-03-12 11:30:00,47.3,48.25,47.3,47.99,31700.0,47.3,48.25,47.3,47.99,31700.0
2009-03-12 12:00:00,48.0,48.02,47.79,48.0,14900.0,48.0,48.02,47.79,48.0,14900.0
2009-03-12 12:30:00,47.98,48.39,47.94,48.31,19100.0,47.98,48.39,47.94,48.31,19100.0
2009-03-12 13:00:00,48.34,48.69,48.26,48.52,40500.0,48.34,48.69,48.26,48.52,40500.0
2009-03-12 13:30:00,48.49,48.95,48.35,48.88,32700.0,48.49,48.95,48.35,48.88,32700.0
2009-03-12 14:00:00,48.92,49.09,48.8,48.9,101900.0,48.92,49.09,48.8,48.9,101900.0
2009-03-12 14:30:00,48.9,49.35,48.85,49.12,32900.0,48.9,49.35,48.85,49.12,32900.0
2009-03-12 15:00:00,49.08,49.68,49.06,49.29,112400.0,49.08,49.68,49.06,49.29,112400.0
2009-03-12 15:30:00,49.29,49.98,49.15,49.8,182700.0,49.29,49.98,49.15,49.8,182700.0
2009-03-13 09:30:00,49.86,50.23,49.31,50.02,35300.0,49.86,50.23,49.31,50.02,35300.0
2009-03-13 10:00:00,50.02,50.16,49.38,49.5,37400.0,50.02,50.16,49.38,49.5,37400.0
2009-03-13 10:30:00,49.49,49.7,49.06,49.16,55100.0,49.49,49.7,49.06,49.16,55100.0
2009-03-13 11:00:00,49.19,49.4,48.96,49.02,14800.0,49.19,49.4,48.96,49.02,14800.0
2009-03-13 11:30:00,49.02,49.07,48.34,48.41,35700.0,49.02,49.07,48.34,48.41,35700.0
2009-03-13 12:00:00,48.45,48.47,47.98,48.17,45500.0,48.45,48.47,47.98,48.17,45500.0
2009-03-13 12:30:00,48.18,48.28,48.02,48.24,26900.0,48.18,48.28,48.02,48.24,26900.0
2009-03-13 13:00:00,48.24,48.46,48.12,48.46,35000.0,48.24,48.46,48.12,48.46,35000.0
2009-03-13 13:30:00,48.46,48.49,48.2,48.36,31800.0,48.46,48.49,48.2,48.36,31800.0
2009-03-13 14:00:00,48.36,48.58,48.21,48.24,26900.0,48.36,48.58,48.21,48.24,26900.0
2009-03-13 14:30:00,48.31,48.55,48.28,48.29,33900.0,48.31,48.55,48.28,48.29,33900.0
2009-03-13 15:00:00,48.29,48.82,48.29,48.71,49700.0,48.29,48.82,48.29,48.71,49700.0
2009-03-13 15:30:00,48.73,48.98,48.58,48.89,106700.0,48.73,48.98,48.58,48.89,106700.0
2009-03-16 09:30:00,47.26,48.83,47.1,47.18,75400.0,47.26,48.83,47.1,47.18,75400.0
2009-03-16 10:00:00,47.17,47.18,46.6,46.87,77100.0,47.17,47.18,46.6,46.87,77100.0
2009-03-16 10:30:00,46.94,47.21,46.09,46.14,97300.0,46.94,47.21,46.09,46.14,97300.0
2009-03-16 11:00:00,46.18,46.35,45.88,46.09,144300.0,46.18,46.35,45.88,46.09,144300.0
2009-03-16 11:30:00,46.09,46.45,46.09,46.25,36900.0,46.09,46.45,46.09,46.25,36900.0
2009-03-16 12:00:00,46.22,46.5,45.93,46.16,119900.0,46.22,46.5,45.93,46.16,119900.0
2009-03-16 12:30:00,46.12,46.53,45.92,46.04,66400.0,46.12,46.53,45.92,46.04,66400.0
2009-03-16 13:00:00,46.04,46.34,46.0,46.19,37100.0,46.04,46.34,46.0,46.19,37100.0
2009-03-16 13:30:00,46.19,46.28,45.76,45.79,48100.0,46.19,46.28,45.76,45.79,48100.0
2009-03-16 14:00:00,45.81,45.81,45.0,45.21,102400.0,45.81,45.81,45.0,45.21,102400.0
2009-03-16 14:30:00,45.18,45.63,45.14,45.27,66600.0,45.18,45.63,45.14,45.27,66600.0
2009-03-16 15:00:00,45.27,45.31,44.26,44.71,148400.0,45.27,45.31,44.26,44.71,148400.0
2009-03-16 15:30:00,44.73,44.82,43.97,44.31,266400.0,44.73,44.82,43.97,44.31,266400.0
2009-03-17 09:30:00,44.64,44.64,42.35,43.72,105700.0,44.64,44.64,42.35,43.72,105700.0
2009-03-17 10:00:00,43.74,44.47,43.74,44.06,56000.0,43.74,44.47,43.74,44.06,56000.0
2009-03-17 10:30:00,44.04,44.33,43.83,44.06,54800.0,44.04,44.33,43.83,44.06,54800.0
2009-03-17 11:00:00,44.04,44.16,43.86,44.01,51300.0,44.04,44.16,43.86,44.01,51300.0
2009-03-17 11:30:00,43.96,44.1,43.81,44.04,42700.0,43.96,44.1,43.81,44.04,42700.0
2009-03-17 12:00:00,44.06,44.12,43.94,43.96,36700.0,44.06,44.12,43.94,43.96,36700.0
2009-03-17 12:30:00,43.95,44.11,43.79,44.1,30700.0,43.95,44.11,43.79,44.1,30700.0
2009-03-17 13:00:00,44.12,44.4,44.0,44.26,76100.0,44.12,44.4,44.0,44.26,76100.0
2009-03-17 13:30:00,44.26,44.35,43.88,43.88,62500.0,44.26,44.35,43.88,43.88,62500.0
2009-03-17 14:00:00,43.91,44.12,43.83,43.87,34100.0,43.91,44.12,43.83,43.87,34100.0
2009-03-17 14:30:00,43.85,44.26,43.68,44.14,45600.0,43.85,44.26,43.68,44.14,45600.0
2009-03-17 15:00:00,44.11,44.44,44.02,44.34,102100.0,44.11,44.44,44.02,44.34,102100.0
2009-03-17 15:30:00,44.4,44.73,44.23,44.5,136900.0,44.4,44.73,44.23,44.5,136900.0
2009-03-18 09:30:00,44.6,44.7,44.11,44.18,112700.0,44.6,44.7,44.11,44.18,112700.0
2009-03-18 10:00:00,44.15,44.62,43.87,44.58,71100.0,44.15,44.62,43.87,44.58,71100.0
2009-03-18 10:30:00,44.55,44.55,44.0,44.28,33300.0,44.55,44.55,44.0,44.28,33300.0
2009-03-18 11:00:00,44.29,44.31,43.61,43.73,23300.0,44.29,44.31,43.61,43.73,23300.0
2009-03-18 11:30:00,43.66,44.04,43.66,44.0,27800.0,43.66,44.04,43.66,44.0,27800.0
2009-03-18 12:00:00,44.0,44.36,43.99,44.31,34000.0,44.0,44.36,43.99,44.31,34000.0
2009-03-18 12:30:00,44.32,44.61,44.31,44.55,21700.0,44.32,44.61,44.31,44.55,21700.0
2009-03-18 13:00:00,44.56,44.58,44.28,44.37,17200.0,44.56,44.58,44.28,44.37,17200.0
2009-03-18 13:30:00,44.38,44.51,44.35,44.41,28700.0,44.38,44.51,44.35,44.41,28700.0
2009-03-18 14:00:00,44.39,45.78,44.3,45.38,38500.0,44.39,45.78,44.3,45.38,38500.0
2009-03-18 14:30:00,45.38,45.38,44.86,45.27,88900.0,45.38,45.38,44.86,45.27,88900.0
2009-03-18 15:00:00,45.28,45.28,44.36,44.63,111300.0,45.28,45.28,44.36,44.63,111300.0
2009-03-18 15:30:00,44.65,45.04,44.32,44.99,108700.0,44.65,45.04,44.32,44.99,108700.0
2009-03-19 09:30:00,45.87,46.1,45.07,45.28,68600.0,45.87,46.1,45.07,45.28,68600.0
2009-03-19 10:00:00,45.33,46.62,45.11,46.37,44200.0,45.33,46.62,45.11,46.37,44200.0
2009-03-19 10:30:00,46.35,46.63,45.86,45.91,48200.0,46.35,46.63,45.86,45.91,48200.0
2009-03-19 11:00:00,45.87,46.01,45.39,45.39,25300.0,45.87,46.01,45.39,45.39,25300.0
2009-03-19 11:30:00,45.36,45.43,45.1,45.17,32300.0,45.36,45.43,45.1,45.17,32300.0
2009-03-19 12:00:00,45.17,45.26,44.97,45.15,30600.0,45.17,45.26,44.97,45.15,30600.0
2009-03-19 12:30:00,45.16,45.45,45.14,45.37,20000.0,45.16,45.45,45.14,45.37,20000.0
2009-03-19 13:00:00,45.36,45.64,45.27,45.58,19600.0,45.36,45.64,45.27,45.58,19600.0
2009-03-19 13:30:00,45.6,45.92,45.49,45.87,25900.0,45.6,45.92,45.49,45.87,25900.0
2009-03-19 14:00:00,45.87,46.18,45.78,45.85,54300.0,45.87,46.18,45.78,45.85,54300.0
2009-03-19 14:30:00,45.87,45.99,45.67,45.88,44000.0,45.87,45.99,45.67,45.88,44000.0
2009-03-19 15:00:00,45.84,45.95,45.6,45.83,45200.0,45.84,45.95,45.6,45.83,45200.0
2009-03-19 15:30:00,45.85,46.05,45.52,45.77,111100.0,45.85,46.05,45.52,45.77,111100.0
2009-03-20 09:30:00,45.5,45.95,44.59,44.7,53500.0,45.5,45.95,44.59,44.7,53500.0
2009-03-20 10:00:00,44.67,44.82,44.3,44.47,34200.0,44.67,44.82,44.3,44.47,34200.0
2009-03-20 10:30:00,44.52,44.52,43.67,43.67,52300.0,44.52,44.52,43.67,43.67,52300.0
2009-03-20 11:00:00,43.69,43.76,42.81,42.85,85500.0,43.69,43.76,42.81,42.85,85500.0
2009-03-20 11:30:00,42.82,42.85,42.46,42.62,75400.0,42.82,42.85,42.46,42.62,75400.0
2009-03-20 12:00:00,42.59,43.07,42.38,43.05,38400.0,42.59,43.07,42.38,43.05,38400.0
2009-03-20 12:30:00,43.07,43.17,42.35,42.46,29900.0,43.07,43.17,42.35,42.46,29900.0
2009-03-20 13:00:00,42.54,42.57,42.35,42.43,22100.0,42.54,42.57,42.35,42.43,22100.0
2009-03-20 13:30:00,42.43,42.61,42.04,42.26,39700.0,42.43,42.61,42.04,42.26,39700.0
2009-03-20 14:00:00,42.24,42.58,42.2,42.58,49800.0,42.24,42.58,42.2,42.58,49800.0
2009-03-20 14:30:00,42.57,43.07,42.57,42.99,71400.0,42.57,43.07,42.57,42.99,71400.0
2009-03-20 15:00:00,42.98,43.32,42.96,43.26,48800.0,42.98,43.32,42.96,43.26,48800.0
2009-03-20 15:30:00,43.26,43.52,42.76,42.88,113100.0,43.26,43.52,42.76,42.88,113100.0
2009-03-23 09:30:00,44.46,44.9,43.71,43.77,79800.0,44.46,44.9,43.71,43.77,79800.0
2009-03-23 10:00:00,43.82,44.02,43.15,43.36,83100.0,43.82,44.02,43.15,43.36,83100.0
2009-03-23 10:30:00,43.37,44.44,43.37,44.38,32600.0,43.37,44.44,43.37,44.38,32600.0
2009-03-23 11:00:00,44.38,44.69,44.27,44.63,35200.0,44.38,44.69,44.27,44.63,35200.0
2009-03-23 11:30:00,44.63,44.66,44.55,44.61,26500.0,44.63,44.66,44.55,44.61,26500.0
2009-03-23 12:00:00,44.62,44.62,44.5,44.55,9000.0,44.62,44.62,44.5,44.55,9000.0
2009-03-23 12:30:00,44.52,44.68,44.51,44.6,17100.0,44.52,44.68,44.51,44.6,17100.0
2009-03-23 13:00:00,44.59,44.93,44.55,44.62,31200.0,44.59,44.93,44.55,44.62,31200.0
2009-03-23 13:30:00,44.58,45.04,44.55,44.86,44900.0,44.58,45.04,44.55,44.86,44900.0
2009-03-23 14:00:00,44.95,44.99,44.78,44.94,9600.0,44.95,44.99,44.78,44.94,9600.0
2009-03-23 14:30:00,44.93,45.35,44.75,45.26,35900.0,44.93,45.35,44.75,45.26,35900.0
2009-03-23 15:00:00,45.28,45.58,45.11,45.46,49400.0,45.28,45.58,45.11,45.46,49400.0
2009-03-23 15:30:00,45.48,46.41,45.37,46.0,208100.0,45.48,46.41,45.37,46.0,208100.0
2009-03-24 09:30:00,44.51,46.61,44.51,46.56,52400.0,44.51,46.61,44.51,46.56,52400.0
2009-03-24 10:00:00,46.59,47.14,46.07,46.07,60000.0,46.59,47.14,46.07,46.07,60000.0
2009-03-24 10:30:00,46.07,46.11,45.55,45.92,25700.0,46.07,46.11,45.55,45.92,25700.0
2009-03-24 11:00:00,45.96,46.71,45.69,46.67,41600.0,45.96,46.71,45.69,46.67,41600.0
2009-03-24 11:30:00,46.68,46.98,46.52,46.93,48100.0,46.68,46.98,46.52,46.93,48100.0
2009-03-24 12:00:00,46.95,47.28,46.65,47.25,44300.0,46.95,47.28,46.65,47.25,44300.0
2009-03-24 12:30:00,47.25,47.5,47.1,47.37,42400.0,47.25,47.5,47.1,47.37,42400.0
2009-03-24 13:00:00,47.32,47.32,47.0,47.25,28400.0,47.32,47.32,47.0,47.25,28400.0
2009-03-24 13:30:00,47.22,47.25,46.54,46.8,32900.0,47.22,47.25,46.54,46.8,32900.0
2009-03-24 14:00:00,46.83,47.17,46.79,46.89,37200.0,46.83,47.17,46.79,46.89,37200.0
2009-03-24 14:30:00,46.94,47.02,46.74,46.89,44900.0,46.94,47.02,46.74,46.89,44900.0
2009-03-24 15:00:00,46.91,46.98,46.52,46.86,62600.0,46.91,46.98,46.52,46.86,62600.0
2009-03-24 15:30:00,46.86,46.94,46.25,46.32,112400.0,46.86,46.94,46.25,46.32,112400.0
2009-03-25 09:30:00,47.14,47.14,45.94,46.29,68000.0,47.14,47.14,45.94,46.29,68000.0
2009-03-25 10:00:00,46.3,46.44,46.03,46.31,79800.0,46.3,46.44,46.03,46.31,79800.0
2009-03-25 10:30:00,46.37,47.29,46.37,46.81,183900.0,46.37,47.29,46.37,46.81,183900.0
2009-03-25 11:00:00,46.8,47.36,46.77,47.12,64400.0,46.8,47.36,46.77,47.12,64400.0
2009-03-25 11:30:00,47.09,47.42,47.04,47.17,28200.0,47.09,47.42,47.04,47.17,28200.0
2009-03-25 12:00:00,47.14,47.43,47.03,47.15,26500.0,47.14,47.43,47.03,47.15,26500.0
2009-03-25 12:30:00,47.15,47.26,46.74,46.87,25100.0,47.15,47.26,46.74,46.87,25100.0
2009-03-25 13:00:00,46.87,47.0,45.88,46.03,29400.0,46.87,47.0,45.88,46.03,29400.0
2009-03-25 13:30:00,46.03,46.14,45.67,45.74,41400.0,46.03,46.14,45.67,45.74,41400.0
2009-03-25 14:00:00,45.68,45.76,45.3,45.58,44800.0,45.68,45.76,45.3,45.58,44800.0
2009-03-25 14:30:00,45.55,45.59,45.05,45.14,45100.0,45.55,45.59,45.05,45.14,45100.0
2009-03-25 15:00:00,45.12,45.41,44.81,45.4,75100.0,45.12,45.41,44.81,45.4,75100.0
2009-03-25 15:30:00,45.38,46.22,45.31,46.08,107300.0,45.38,46.22,45.31,46.08,107300.0
2009-03-26 09:30:00,45.5,47.01,45.5,46.63,61400.0,45.5,47.01,45.5,46.63,61400.0
2009-03-26 10:00:00,46.66,47.15,46.6,46.78,92900.0,46.66,47.15,46.6,46.78,92900.0
2009-03-26 10:30:00,46.8,47.0,46.63,46.77,34000.0,46.8,47.0,46.63,46.77,34000.0
2009-03-26 11:00:00,46.73,46.98,46.72,46.73,31300.0,46.73,46.98,46.72,46.73,31300.0
2009-03-26 11:30:00,46.76,47.07,46.66,47.07,40500.0,46.76,47.07,46.66,47.07,40500.0
2009-03-26 12:00:00,47.07,47.66,47.02,47.66,60500.0,47.07,47.66,47.02,47.66,60500.0
2009-03-26 12:30:00,47.67,47.83,47.45,47.78,43500.0,47.67,47.83,47.45,47.78,43500.0
2009-03-26 13:00:00,47.79,48.09,47.78,47.88,58600.0,47.79,48.09,47.78,47.88,58600.0
2009-03-26 13:30:00,47.91,47.97,47.75,47.93,60100.0,47.91,47.97,47.75,47.93,60100.0
2009-03-26 14:00:00,47.9,48.09,47.75,47.76,81900.0,47.9,48.09,47.75,47.76,81900.0
2009-03-26 14:30:00,47.76,47.91,47.75,47.77,98700.0,47.76,47.91,47.75,47.77,98700.0
2009-03-26 15:00:00,47.76,48.21,47.76,48.2,132200.0,47.76,48.21,47.76,48.2,132200.0
2009-03-26 15:30:00,48.2,49.11,47.76,48.65,496500.0,48.2,49.11,47.76,48.65,496500.0
2009-03-27 09:30:00,48.64,49.13,47.73,48.8,213300.0,48.64,49.13,47.73,48.8,213300.0
2009-03-27 10:00:00,48.8,49.42,48.54,49.37,134300.0,48.8,49.42,48.54,49.37,134300.0
2009-03-27 10:30:00,49.39,50.48,49.3,50.41,150600.0,49.39,50.48,49.3,50.41,150600.0
2009-03-27 11:00:00,50.41,50.44,49.75,49.95,116700.0,50.41,50.44,49.75,49.95,116700.0
2009-03-27 11:30:00,49.95,49.99,49.44,49.51,63500.0,49.95,49.99,49.44,49.51,63500.0
2009-03-27 12:00:00,49.51,49.75,49.42,49.49,45700.0,49.51,49.75,49.42,49.49,45700.0
2009-03-27 12:30:00,49.5,49.82,49.39,49.4,45500.0,49.5,49.82,49.39,49.4,45500.0
2009-03-27 13:00:00,49.4,49.42,49.03,49.26,84800.0,49.4,49.42,49.03,49.26,84800.0
2009-03-27 13:30:00,49.25,49.29,48.79,49.12,51600.0,49.25,49.29,48.79,49.12,51600.0
2009-03-27 14:00:00,49.12,50.0,49.09,49.9,88100.0,49.12,50.0,49.09,49.9,88100.0
2009-03-27 14:30:00,49.91,50.0,49.6,49.87,73200.0,49.91,50.0,49.6,49.87,73200.0
2009-03-27 15:00:00,49.87,49.87,49.36,49.5,108300.0,49.87,49.87,49.36,49.5,108300.0
2009-03-27 15:30:00,49.51,49.63,49.13,49.44,238700.0,49.51,49.63,49.13,49.44,238700.0
2009-03-30 09:30:00,48.08,48.53,46.5,47.0,152900.0,48.08,48.53,46.5,47.0,152900.0
2009-03-30 10:00:00,46.96,46.96,46.16,46.79,59900.0,46.96,46.96,46.16,46.79,59900.0
2009-03-30 10:30:00,46.76,46.91,46.22,46.56,83800.0,46.76,46.91,46.22,46.56,83800.0
2009-03-30 11:00:00,46.59,46.59,46.0,46.0,94900.0,46.59,46.59,46.0,46.0,94900.0
2009-03-30 11:30:00,46.0,46.4,45.9,46.3,25400.0,46.0,46.4,45.9,46.3,25400.0
2009-03-30 12:00:00,46.26,46.86,46.26,46.86,18100.0,46.26,46.86,46.26,46.86,18100.0
2009-03-30 12:30:00,46.85,46.85,46.66,46.74,15700.0,46.85,46.85,46.66,46.74,15700.0
2009-03-30 13:00:00,46.72,47.08,46.61,47.08,24800.0,46.72,47.08,46.61,47.08,24800.0
2009-03-30 13:30:00,47.08,47.13,46.81,46.9,56000.0,47.08,47.13,46.81,46.9,56000.0
2009-03-30 14:00:00,46.86,47.31,46.86,47.06,28200.0,46.86,47.31,46.86,47.06,28200.0
2009-03-30 14:30:00,47.09,47.19,46.86,46.92,25700.0,47.09,47.19,46.86,46.92,25700.0
2009-03-30 15:00:00,46.86,47.34,46.82,47.07,60900.0,46.86,47.34,46.82,47.07,60900.0
2009-03-30 15:30:00,47.08,48.0,46.93,47.95,234500.0,47.08,48.0,46.93,47.95,234500.0
2009-03-31 09:30:00,48.33,48.6,47.64,47.65,53000.0,48.33,48.6,47.64,47.65,53000.0
2009-03-31 10:00:00,47.63,47.85,47.39,47.82,32400.0,47.63,47.85,47.39,47.82,32400.0
2009-03-31 10:30:00,47.88,48.0,47.71,47.85,44600.0,47.88,48.0,47.71,47.85,44600.0
2009-03-31 11:00:00,47.84,48.0,47.75,47.95,31700.0,47.84,48.0,47.75,47.95,31700.0
2009-03-31 11:30:00,47.92,48.05,47.79,47.91,35500.0,47.92,48.05,47.79,47.91,35500.0
2009-03-31 12:00:00,47.94,47.99,47.71,47.78,18100.0,47.94,47.99,47.71,47.78,18100.0
2009-03-31 12:30:00,47.78,48.01,47.69,48.01,36000.0,47.78,48.01,47.69,48.01,36000.0
2009-03-31 13:00:00,48.03,48.43,48.03,48.35,49200.0,48.03,48.43,48.03,48.35,49200.0
2009-03-31 13:30:00,48.35,48.43,48.13,48.22,30900.0,48.35,48.43,48.13,48.22,30900.0
2009-03-31 14:00:00,48.26,48.42,48.22,48.29,31700.0,48.26,48.42,48.22,48.29,31700.0
2009-03-31 14:30:00,48.34,48.41,48.22,48.24,46200.0,48.34,48.41,48.22,48.24,46200.0
2009-03-31 15:00:00,48.13,48.14,47.64,47.81,51300.0,48.13,48.14,47.64,47.81,51300.0
2009-03-31 15:30:00,47.78,47.78,47.09,47.42,126100.0,47.78,47.78,47.09,47.42,126100.0
2009-04-01 09:30:00,46.52,46.56,45.19,46.08,51400.0,46.52,46.56,45.19,46.08,51400.0
2009-04-01 10:00:00,46.08,46.96,46.06,46.75,41300.0,46.08,46.96,46.06,46.75,41300.0
2009-04-01 10:30:00,46.74,47.04,46.52,46.91,27200.0,46.74,47.04,46.52,46.91,27200.0
2009-04-01 11:00:00,46.92,47.09,46.71,46.97,35200.0,46.92,47.09,46.71,46.97,35200.0
2009-04-01 11:30:00,47.0,47.01,46.87,46.94,17600.0,47.0,47.01,46.87,46.94,17600.0
2009-04-01 12:00:00,46.95,47.05,46.73,46.84,33000.0,46.95,47.05,46.73,46.84,33000.0
2009-04-01 12:30:00,46.84,46.86,46.4,46.47,40200.0,46.84,46.86,46.4,46.47,40200.0
2009-04-01 13:00:00,46.45,46.57,46.29,46.54,30300.0,46.45,46.57,46.29,46.54,30300.0
2009-04-01 13:30:00,46.52,46.62,46.42,46.59,56800.0,46.52,46.62,46.42,46.59,56800.0
2009-04-01 14:00:00,46.59,46.77,46.51,46.59,59800.0,46.59,46.77,46.51,46.59,59800.0
2009-04-01 14:30:00,46.59,46.73,46.42,46.62,62700.0,46.59,46.73,46.42,46.62,62700.0
2009-04-01 15:00:00,46.63,46.64,46.06,46.52,85200.0,46.63,46.64,46.06,46.52,85200.0
2009-04-01 15:30:00,46.54,47.25,46.43,47.11,87600.0,46.54,47.25,46.43,47.11,87600.0
2009-04-02 09:30:00,48.1,48.1,47.25,47.7,68800.0,48.1,48.1,47.25,47.7,68800.0
2009-04-02 10:00:00,47.86,48.32,47.82,47.99,95400.0,47.86,48.32,47.82,47.99,95400.0
2009-04-02 10:30:00,48.03,48.28,47.98,48.19,84900.0,48.03,48.28,47.98,48.19,84900.0
2009-04-02 11:00:00,48.2,48.22,48.05,48.13,77700.0,48.2,48.22,48.05,48.13,77700.0
2009-04-02 11:30:00,48.11,48.25,48.01,48.22,43800.0,48.11,48.25,48.01,48.22,43800.0
2009-04-02 12:00:00,48.22,48.44,48.07,48.39,39300.0,48.22,48.44,48.07,48.39,39300.0
2009-04-02 12:30:00,48.48,48.59,48.29,48.31,54700.0,48.48,48.59,48.29,48.31,54700.0
2009-04-02 13:00:00,48.28,48.38,47.76,47.76,45400.0,48.28,48.38,47.76,47.76,45400.0
2009-04-02 13:30:00,47.78,47.97,47.25,47.39,123100.0,47.78,47.97,47.25,47.39,123100.0
2009-04-02 14:00:00,47.44,47.93,47.37,47.69,67700.0,47.44,47.93,47.37,47.69,67700.0
2009-04-02 14:30:00,47.71,47.89,47.46,47.56,102200.0,47.71,47.89,47.46,47.56,102200.0
2009-04-02 15:00:00,47.57,47.88,47.43,47.61,87900.0,47.57,47.88,47.43,47.61,87900.0
2009-04-02 15:30:00,47.65,47.73,47.09,47.19,163600.0,47.65,47.73,47.09,47.19,163600.0
2009-04-03 09:30:00,47.3,47.91,47.02,47.53,50400.0,47.3,47.91,47.02,47.53,50400.0
2009-04-03 10:00:00,47.52,47.52,46.84,46.98,43000.0,47.52,47.52,46.84,46.98,43000.0
2009-04-03 10:30:00,46.99,47.35,46.78,47.21,54900.0,46.99,47.35,46.78,47.21,54900.0
2009-04-03 11:00:00,47.23,47.45,47.04,47.04,43700.0,47.23,47.45,47.04,47.04,43700.0
2009-04-03 11:30:00,47.04,47.19,47.0,47.11,50600.0,47.04,47.19,47.0,47.11,50600.0
2009-04-03 12:00:00,47.14,47.56,47.14,47.42,40700.0,47.14,47.56,47.14,47.42,40700.0
2009-04-03 12:30:00,47.43,47.62,47.31,47.36,40800.0,47.43,47.62,47.31,47.36,40800.0
2009-04-03 13:00:00,47.38,47.65,47.29,47.61,27300.0,47.38,47.65,47.29,47.61,27300.0
2009-04-03 13:30:00,47.77,47.94,47.51,47.83,19400.0,47.77,47.94,47.51,47.83,19400.0
2009-04-03 14:00:00,47.83,47.94,47.68,47.94,27700.0,47.83,47.94,47.68,47.94,27700.0
2009-04-03 14:30:00,47.94,47.96,47.7,47.81,34900.0,47.94,47.96,47.7,47.81,34900.0
2009-04-03 15:00:00,47.78,47.84,47.46,47.54,34300.0,47.78,47.84,47.46,47.54,34300.0
2009-04-03 15:30:00,47.56,47.86,47.43,47.83,71600.0,47.56,47.86,47.43,47.83,71600.0
2009-04-06 09:30:00,49.15,49.15,45.69,45.92,83100.0,49.15,49.15,45.69,45.92,83100.0
2009-04-06 10:00:00,45.89,45.9,45.55,45.58,58400.0,45.89,45.9,45.55,45.58,58400.0
2009-04-06 10:30:00,45.59,45.79,45.46,45.64,58400.0,45.59,45.79,45.46,45.64,58400.0
2009-04-06 11:00:00,45.67,46.02,45.6,46.01,53000.0,45.67,46.02,45.6,46.01,53000.0
2009-04-06 11:30:00,46.01,46.16,45.9,46.05,41200.0,46.01,46.16,45.9,46.05,41200.0
2009-04-06 12:00:00,46.06,46.14,45.83,46.0,25200.0,46.06,46.14,45.83,46.0,25200.0
2009-04-06 12:30:00,46.01,46.01,45.88,45.92,19900.0,46.01,46.01,45.88,45.92,19900.0
2009-04-06 13:00:00,45.92,46.03,45.81,45.91,28600.0,45.92,46.03,45.81,45.91,28600.0
2009-04-06 13:30:00,45.91,46.09,45.9,46.05,27600.0,45.91,46.09,45.9,46.05,27600.0
2009-04-06 14:00:00,46.06,46.16,46.0,46.05,33200.0,46.06,46.16,46.0,46.05,33200.0
2009-04-06 14:30:00,46.05,46.07,45.82,45.82,75000.0,46.05,46.07,45.82,45.82,75000.0
2009-04-06 15:00:00,45.85,45.9,45.56,45.81,84400.0,45.85,45.9,45.56,45.81,84400.0
2009-04-06 15:30:00,45.84,46.15,45.73,46.09,164600.0,45.84,46.15,45.73,46.09,164600.0
2009-04-07 09:30:00,45.65,45.65,44.4,44.68,58800.0,45.65,45.65,44.4,44.68,58800.0
2009-04-07 10:00:00,44.67,44.73,44.43,44.62,37100.0,44.67,44.73,44.43,44.62,37100.0
2009-04-07 10:30:00,44.75,45.1,44.72,44.88,20500.0,44.75,45.1,44.72,44.88,20500.0
2009-04-07 11:00:00,44.91,45.02,44.68,44.71,15300.0,44.91,45.02,44.68,44.71,15300.0
2009-04-07 11:30:00,44.67,44.84,44.32,44.42,24500.0,44.67,44.84,44.32,44.42,24500.0
2009-04-07 12:00:00,44.43,44.5,44.19,44.19,26200.0,44.43,44.5,44.19,44.19,26200.0
2009-04-07 12:30:00,44.19,44.42,44.16,44.37,22100.0,44.19,44.42,44.16,44.37,22100.0
2009-04-07 13:00:00,44.4,44.4,43.94,44.01,26400.0,44.4,44.4,43.94,44.01,26400.0
2009-04-07 13:30:00,43.99,44.14,43.76,44.1,23100.0,43.99,44.14,43.76,44.1,23100.0
2009-04-07 14:00:00,44.08,44.12,43.92,44.07,30200.0,44.08,44.12,43.92,44.07,30200.0
2009-04-07 14:30:00,44.05,44.29,43.94,44.29,35900.0,44.05,44.29,43.94,44.29,35900.0
2009-04-07 15:00:00,44.26,44.64,44.2,44.38,43600.0,44.26,44.64,44.2,44.38,43600.0
2009-04-07 15:30:00,44.34,44.58,44.06,44.08,70300.0,44.34,44.58,44.06,44.08,70300.0
2009-04-08 09:30:00,44.4,44.81,44.2,44.44,28700.0,44.4,44.81,44.2,44.44,28700.0
2009-04-08 10:00:00,44.44,44.65,43.95,44.0,28100.0,44.44,44.65,43.95,44.0,28100.0
2009-04-08 10:30:00,44.02,44.1,43.81,43.93,25700.0,44.02,44.1,43.81,43.93,25700.0
2009-04-08 11:00:00,43.97,44.1,43.94,44.04,62600.0,43.97,44.1,43.94,44.04,62600.0
2009-04-08 11:30:00,44.02,44.3,44.01,44.08,57200.0,44.02,44.3,44.01,44.08,57200.0
2009-04-08 12:00:00,44.1,44.22,43.96,44.2,15400.0,44.1,44.22,43.96,44.2,15400.0
2009-04-08 12:30:00,44.18,44.52,44.08,44.5,17300.0,44.18,44.52,44.08,44.5,17300.0
2009-04-08 13:00:00,44.5,44.51,44.24,44.41,10400.0,44.5,44.51,44.24,44.41,10400.0
2009-04-08 13:30:00,44.44,44.62,44.35,44.62,30100.0,44.44,44.62,44.35,44.62,30100.0
2009-04-08 14:00:00,44.65,44.65,44.44,44.55,45000.0,44.65,44.65,44.44,44.55,45000.0
2009-04-08 14:30:00,44.58,44.64,44.3,44.42,19700.0,44.58,44.64,44.3,44.42,19700.0
2009-04-08 15:00:00,44.39,44.44,44.15,44.26,56200.0,44.39,44.44,44.15,44.26,56200.0
2009-04-08 15:30:00,44.28,44.77,44.25,44.7,98100.0,44.28,44.77,44.25,44.7,98100.0
2009-04-09 09:30:00,45.51,47.1,45.05,46.41,109700.0,45.51,47.1,45.05,46.41,109700.0
2009-04-09 10:00:00,46.5,47.01,46.5,46.71,36800.0,46.5,47.01,46.5,46.71,36800.0
2009-04-09 10:30:00,46.74,46.74,46.26,46.48,94100.0,46.74,46.74,46.26,46.48,94100.0
2009-04-09 11:00:00,46.47,46.75,46.47,46.7,65100.0,46.47,46.75,46.47,46.7,65100.0
2009-04-09 11:30:00,46.76,47.04,46.72,46.97,53200.0,46.76,47.04,46.72,46.97,53200.0
2009-04-09 12:00:00,46.93,47.02,46.9,46.9,44400.0,46.93,47.02,46.9,46.9,44400.0
2009-04-09 12:30:00,46.9,47.08,46.85,46.99,34300.0,46.9,47.08,46.85,46.99,34300.0
2009-04-09 13:00:00,47.0,47.38,46.98,47.3,22400.0,47.0,47.38,46.98,47.3,22400.0
2009-04-09 13:30:00,47.31,47.37,47.18,47.33,24800.0,47.31,47.37,47.18,47.33,24800.0
2009-04-09 14:00:00,47.32,47.42,47.25,47.39,64300.0,47.32,47.42,47.25,47.39,64300.0
2009-04-09 14:30:00,47.39,47.5,47.31,47.41,46600.0,47.39,47.5,47.31,47.41,46600.0
2009-04-09 15:00:00,47.4,47.44,47.18,47.3,53000.0,47.4,47.44,47.18,47.3,53000.0
2009-04-09 15:30:00,47.3,47.34,47.04,47.25,126500.0,47.3,47.34,47.04,47.25,126500.0
2009-04-13 09:30:00,46.93,47.23,45.69,45.72,30500.0,46.93,47.23,45.69,45.72,30500.0
2009-04-13 10:00:00,45.79,46.06,45.57,45.58,20300.0,45.79,46.06,45.57,45.58,20300.0
2009-04-13 10:30:00,45.61,45.71,45.49,45.6,12300.0,45.61,45.71,45.49,45.6,12300.0
2009-04-13 11:00:00,45.61,45.61,45.15,45.2,36600.0,45.61,45.61,45.15,45.2,36600.0
2009-04-13 11:30:00,45.17,45.45,45.06,45.45,16000.0,45.17,45.45,45.06,45.45,16000.0
2009-04-13 12:00:00,45.45,45.84,45.43,45.54,16900.0,45.45,45.84,45.43,45.54,16900.0
2009-04-13 12:30:00,45.54,45.76,45.53,45.71,28600.0,45.54,45.76,45.53,45.71,28600.0
2009-04-13 13:00:00,45.73,45.9,45.54,45.74,16100.0,45.73,45.9,45.54,45.74,16100.0
2009-04-13 13:30:00,45.74,45.96,45.71,45.91,18800.0,45.74,45.96,45.71,45.91,18800.0
2009-04-13 14:00:00,45.91,45.98,45.68,45.78,27700.0,45.91,45.98,45.68,45.78,27700.0
2009-04-13 14:30:00,45.8,45.9,45.58,45.62,44300.0,45.8,45.9,45.58,45.62,44300.0
2009-04-13 15:00:00,45.58,46.14,45.52,46.13,54400.0,45.58,46.14,45.52,46.13,54400.0
2009-04-13 15:30:00,46.13,46.33,46.0,46.0,58800.0,46.13,46.33,46.0,46.0,58800.0
2009-04-14 09:30:00,46.33,46.4,45.28,45.46,44700.0,46.33,46.4,45.28,45.46,44700.0
2009-04-14 10:00:00,45.56,45.72,45.23,45.6,47000.0,45.56,45.72,45.23,45.6,47000.0
2009-04-14 10:30:00,45.57,45.75,45.41,45.44,26700.0,45.57,45.75,45.41,45.44,26700.0
2009-04-14 11:00:00,45.47,45.6,45.15,45.22,31900.0,45.47,45.6,45.15,45.22,31900.0
2009-04-14 11:30:00,45.21,45.67,45.21,45.53,15600.0,45.21,45.67,45.21,45.53,15600.0
2009-04-14 12:00:00,45.53,45.81,45.46,45.81,12900.0,45.53,45.81,45.46,45.81,12900.0
2009-04-14 12:30:00,45.82,45.89,45.24,45.29,13100.0,45.82,45.89,45.24,45.29,13100.0
2009-04-14 13:00:00,45.32,45.5,45.21,45.5,19500.0,45.32,45.5,45.21,45.5,19500.0
2009-04-14 13:30:00,45.51,45.59,45.41,45.58,17900.0,45.51,45.59,45.41,45.58,17900.0
2009-04-14 14:00:00,45.58,45.69,45.39,45.56,20900.0,45.58,45.69,45.39,45.56,20900.0
2009-04-14 14:30:00,45.59,45.76,45.45,45.76,20200.0,45.59,45.76,45.45,45.76,20200.0
2009-04-14 15:00:00,45.85,45.89,45.54,45.69,31500.0,45.85,45.89,45.54,45.69,31500.0
2009-04-14 15:30:00,45.62,45.76,45.5,45.57,43200.0,45.62,45.76,45.5,45.57,43200.0
2009-04-15 09:30:00,45.43,46.04,44.99,45.17,57300.0,45.43,46.04,44.99,45.17,57300.0
2009-04-15 10:00:00,45.22,45.37,45.05,45.24,23300.0,45.22,45.37,45.05,45.24,23300.0
2009-04-15 10:30:00,45.18,45.31,45.03,45.08,17300.0,45.18,45.31,45.03,45.08,17300.0
2009-04-15 11:00:00,45.08,45.22,45.0,45.05,40300.0,45.08,45.22,45.0,45.05,40300.0
2009-04-15 11:30:00,45.02,45.2,45.01,45.15,14800.0,45.02,45.2,45.01,45.15,14800.0
2009-04-15 12:00:00,45.18,45.26,44.94,44.94,23000.0,45.18,45.26,44.94,44.94,23000.0
2009-04-15 12:30:00,44.91,45.0,44.81,44.94,45700.0,44.91,45.0,44.81,44.94,45700.0
2009-04-15 13:00:00,44.92,45.0,44.56,44.71,70300.0,44.92,45.0,44.56,44.71,70300.0
2009-04-15 13:30:00,44.71,44.84,44.62,44.84,21700.0,44.71,44.84,44.62,44.84,21700.0
2009-04-15 14:00:00,44.85,44.93,44.51,44.56,24500.0,44.85,44.93,44.51,44.56,24500.0
2009-04-15 14:30:00,44.53,44.67,44.39,44.55,48800.0,44.53,44.67,44.39,44.55,48800.0
2009-04-15 15:00:00,44.56,44.99,44.56,44.9,34900.0,44.56,44.99,44.56,44.9,34900.0
2009-04-15 15:30:00,44.89,45.14,44.81,45.14,85100.0,44.89,45.14,44.81,45.14,85100.0
2009-04-16 09:30:00,46.66,47.12,45.76,45.88,106300.0,46.66,47.12,45.76,45.88,106300.0
2009-04-16 10:00:00,45.89,45.98,45.63,45.87,57500.0,45.89,45.98,45.63,45.87,57500.0
2009-04-16 10:30:00,45.83,46.01,45.69,45.89,52400.0,45.83,46.01,45.69,45.89,52400.0
2009-04-16 11:00:00,45.89,46.03,45.81,45.94,15200.0,45.89,46.03,45.81,45.94,15200.0
2009-04-16 11:30:00,46.0,46.26,45.99,46.23,18100.0,46.0,46.26,45.99,46.23,18100.0
2009-04-16 12:00:00,46.18,46.24,46.04,46.06,6100.0,46.18,46.24,46.04,46.06,6100.0
2009-04-16 12:30:00,46.06,46.37,46.03,46.24,19200.0,46.06,46.37,46.03,46.24,19200.0
2009-04-16 13:00:00,46.25,46.25,45.98,46.24,13200.0,46.25,46.25,45.98,46.24,13200.0
2009-04-16 13:30:00,46.25,46.25,46.1,46.2,23000.0,46.25,46.25,46.1,46.2,23000.0
2009-04-16 14:00:00,46.21,46.72,46.17,46.71,39600.0,46.21,46.72,46.17,46.71,39600.0
2009-04-16 14:30:00,46.73,47.31,46.69,47.22,60200.0,46.73,47.31,46.69,47.22,60200.0
2009-04-16 15:00:00,47.25,47.61,47.08,47.13,101400.0,47.25,47.61,47.08,47.13,101400.0
2009-04-16 15:30:00,47.13,47.24,46.62,46.62,192700.0,47.13,47.24,46.62,46.62,192700.0
2009-04-17 09:30:00,46.54,47.11,45.52,46.11,39100.0,46.54,47.11,45.52,46.11,39100.0
2009-04-17 10:00:00,46.15,46.74,46.11,46.37,17200.0,46.15,46.74,46.11,46.37,17200.0
2009-04-17 10:30:00,46.37,46.39,46.12,46.18,52100.0,46.37,46.39,46.12,46.18,52100.0
2009-04-17 11:00:00,46.17,46.23,45.97,46.17,35700.0,46.17,46.23,45.97,46.17,35700.0
2009-04-17 11:30:00,46.13,46.28,46.02,46.25,19700.0,46.13,46.28,46.02,46.25,19700.0
2009-04-17 12:00:00,46.27,46.29,46.11,46.26,39600.0,46.27,46.29,46.11,46.26,39600.0
2009-04-17 12:30:00,46.26,46.47,46.15,46.4,22200.0,46.26,46.47,46.15,46.4,22200.0
2009-04-17 13:00:00,46.45,46.79,46.4,46.66,24300.0,46.45,46.79,46.4,46.66,24300.0
2009-04-17 13:30:00,46.7,46.92,46.68,46.87,14200.0,46.7,46.92,46.68,46.87,14200.0
2009-04-17 14:00:00,46.87,46.87,46.59,46.65,16100.0,46.87,46.87,46.59,46.65,16100.0
2009-04-17 14:30:00,46.66,46.81,46.48,46.54,38200.0,46.66,46.81,46.48,46.54,38200.0
2009-04-17 15:00:00,46.53,46.87,46.48,46.77,56300.0,46.53,46.87,46.48,46.77,56300.0
2009-04-17 15:30:00,46.78,46.8,46.45,46.53,64900.0,46.78,46.8,46.45,46.53,64900.0
2009-04-20 09:30:00,46.59,46.63,45.38,45.63,70900.0,46.59,46.63,45.38,45.63,70900.0
2009-04-20 10:00:00,45.59,45.65,45.16,45.18,49100.0,45.59,45.65,45.16,45.18,49100.0
2009-04-20 10:30:00,45.18,45.57,45.1,45.3,45200.0,45.18,45.57,45.1,45.3,45200.0
2009-04-20 11:00:00,45.31,45.46,45.16,45.43,22000.0,45.31,45.46,45.16,45.43,22000.0
2009-04-20 11:30:00,45.46,45.57,45.38,45.42,23600.0,45.46,45.57,45.38,45.42,23600.0
2009-04-20 12:00:00,45.49,45.59,45.26,45.56,15300.0,45.49,45.59,45.26,45.56,15300.0
2009-04-20 12:30:00,45.55,45.64,45.39,45.64,12800.0,45.55,45.64,45.39,45.64,12800.0
2009-04-20 13:00:00,45.53,45.64,45.45,45.57,15000.0,45.53,45.64,45.45,45.57,15000.0
2009-04-20 13:30:00,45.61,45.68,45.4,45.48,20200.0,45.61,45.68,45.4,45.48,20200.0
2009-04-20 14:00:00,45.47,45.49,45.13,45.39,47000.0,45.47,45.49,45.13,45.39,47000.0
2009-04-20 14:30:00,45.35,45.61,45.31,45.41,30900.0,45.35,45.61,45.31,45.41,30900.0
2009-04-20 15:00:00,45.4,45.47,45.2,45.25,43100.0,45.4,45.47,45.2,45.25,43100.0
2009-04-20 15:30:00,45.24,45.41,45.16,45.16,101500.0,45.24,45.41,45.16,45.16,101500.0
2009-04-21 09:30:00,45.16,45.66,44.75,44.85,72600.0,45.16,45.66,44.75,44.85,72600.0
2009-04-21 10:00:00,44.83,44.91,44.14,44.35,42700.0,44.83,44.91,44.14,44.35,42700.0
2009-04-21 10:30:00,44.35,44.87,44.24,44.87,33900.0,44.35,44.87,44.24,44.87,33900.0
2009-04-21 11:00:00,44.85,45.48,44.85,45.27,32800.0,44.85,45.48,44.85,45.27,32800.0
2009-04-21 11:30:00,45.27,45.28,44.98,45.07,18100.0,45.27,45.28,44.98,45.07,18100.0
2009-04-21 12:00:00,45.08,45.37,45.08,45.14,25500.0,45.08,45.37,45.08,45.14,25500.0
2009-04-21 12:30:00,45.12,45.25,44.97,45.02,21600.0,45.12,45.25,44.97,45.02,21600.0
2009-04-21 13:00:00,44.97,45.05,44.72,44.85,27800.0,44.97,45.05,44.72,44.85,27800.0
2009-04-21 13:30:00,44.86,44.97,44.7,44.76,19600.0,44.86,44.97,44.7,44.76,19600.0
2009-04-21 14:00:00,44.76,44.87,44.34,44.4,61800.0,44.76,44.87,44.34,44.4,61800.0
2009-04-21 14:30:00,44.4,44.53,44.32,44.32,72800.0,44.4,44.53,44.32,44.32,72800.0
2009-04-21 15:00:00,44.34,44.87,44.31,44.6,115300.0,44.34,44.87,44.31,44.6,115300.0
2009-04-21 15:30:00,44.6,44.98,44.46,44.93,102600.0,44.6,44.98,44.46,44.93,102600.0
2009-04-22 09:30:00,45.37,45.5,44.43,45.36,32600.0,45.37,45.5,44.43,45.36,32600.0
2009-04-22 10:00:00,45.26,46.03,45.26,45.92,30700.0,45.26,46.03,45.26,45.92,30700.0
2009-04-22 10:30:00,45.94,46.5,45.91,46.28,58800.0,45.94,46.5,45.91,46.28,58800.0
2009-04-22 11:00:00,46.26,46.82,46.24,46.77,39900.0,46.26,46.82,46.24,46.77,39900.0
2009-04-22 11:30:00,46.77,47.25,46.68,47.25,46100.0,46.77,47.25,46.68,47.25,46100.0
2009-04-22 12:00:00,47.26,47.41,46.96,47.01,45200.0,47.26,47.41,46.96,47.01,45200.0
2009-04-22 12:30:00,46.99,47.01,46.56,46.67,31500.0,46.99,47.01,46.56,46.67,31500.0
2009-04-22 13:00:00,46.67,46.99,46.51,46.97,15100.0,46.67,46.99,46.51,46.97,15100.0
2009-04-22 13:30:00,46.96,47.01,46.71,46.77,30300.0,46.96,47.01,46.71,46.77,30300.0
2009-04-22 14:00:00,46.74,47.39,46.68,47.37,44100.0,46.74,47.39,46.68,47.37,44100.0
2009-04-22 14:30:00,47.39,47.66,47.05,47.13,57600.0,47.39,47.66,47.05,47.13,57600.0
2009-04-22 15:00:00,47.15,47.59,47.05,47.13,86000.0,47.15,47.59,47.05,47.13,86000.0
2009-04-22 15:30:00,47.09,47.17,46.34,46.43,131100.0,47.09,47.17,46.34,46.43,131100.0
2009-04-23 09:30:00,46.78,47.28,46.15,46.17,31100.0,46.78,47.28,46.15,46.17,31100.0
2009-04-23 10:00:00,46.11,46.23,45.71,46.11,26600.0,46.11,46.23,45.71,46.11,26600.0
2009-04-23 10:30:00,46.1,46.13,45.44,45.54,45800.0,46.1,46.13,45.44,45.54,45800.0
2009-04-23 11:00:00,45.5,45.64,45.22,45.43,33800.0,45.5,45.64,45.22,45.43,33800.0
2009-04-23 11:30:00,45.42,45.53,45.11,45.24,51800.0,45.42,45.53,45.11,45.24,51800.0
2009-04-23 12:00:00,45.25,45.71,45.25,45.65,45300.0,45.25,45.71,45.25,45.65,45300.0
2009-04-23 12:30:00,45.69,46.25,45.62,46.2,88500.0,45.69,46.25,45.62,46.2,88500.0
2009-04-23 13:00:00,46.26,46.62,46.14,46.16,169100.0,46.26,46.62,46.14,46.16,169100.0
2009-04-23 13:30:00,46.13,46.39,45.87,46.08,30700.0,46.13,46.39,45.87,46.08,30700.0
2009-04-23 14:00:00,46.07,46.07,45.82,46.06,13300.0,46.07,46.07,45.82,46.06,13300.0
2009-04-23 14:30:00,46.09,46.36,45.89,45.93,21900.0,46.09,46.36,45.89,45.93,21900.0
2009-04-23 15:00:00,45.94,46.07,45.7,45.98,50000.0,45.94,46.07,45.7,45.98,50000.0
2009-04-23 15:30:00,45.98,46.47,45.8,46.38,101600.0,45.98,46.47,45.8,46.38,101600.0
2009-04-24 09:30:00,46.78,47.24,45.97,46.63,48600.0,46.78,47.24,45.97,46.63,48600.0
2009-04-24 10:00:00,46.66,47.16,46.62,47.1,29500.0,46.66,47.16,46.62,47.1,29500.0
2009-04-24 10:30:00,47.03,47.49,47.01,47.48,86500.0,47.03,47.49,47.01,47.48,86500.0
2009-04-24 11:00:00,47.49,47.91,47.48,47.89,57500.0,47.49,47.91,47.48,47.89,57500.0
2009-04-24 11:30:00,47.98,48.19,47.91,48.19,27300.0,47.98,48.19,47.91,48.19,27300.0
2009-04-24 12:00:00,48.19,48.31,47.99,48.17,80800.0,48.19,48.31,47.99,48.17,80800.0
2009-04-24 12:30:00,48.18,48.5,48.15,48.5,97400.0,48.18,48.5,48.15,48.5,97400.0
2009-04-24 13:00:00,48.5,48.73,48.26,48.73,98700.0,48.5,48.73,48.26,48.73,98700.0
2009-04-24 13:30:00,48.74,48.74,48.08,48.08,54900.0,48.74,48.74,48.08,48.08,54900.0
2009-04-24 14:00:00,48.09,48.29,47.33,47.61,59000.0,48.09,48.29,47.33,47.61,59000.0
2009-04-24 14:30:00,47.61,48.01,47.54,47.91,68200.0,47.61,48.01,47.54,47.91,68200.0
2009-04-24 15:00:00,47.9,48.08,47.57,47.68,128900.0,47.9,48.08,47.57,47.68,128900.0
2009-04-24 15:30:00,47.69,48.03,47.43,47.59,97000.0,47.69,48.03,47.43,47.59,97000.0
2009-04-27 09:30:00,46.05,47.08,46.05,47.0,62000.0,46.05,47.08,46.05,47.0,62000.0
2009-04-27 10:00:00,47.03,47.15,46.71,46.89,54000.0,47.03,47.15,46.71,46.89,54000.0
2009-04-27 10:30:00,46.87,47.91,46.75,47.83,65300.0,46.87,47.91,46.75,47.83,65300.0
2009-04-27 11:00:00,47.75,47.86,47.58,47.72,41300.0,47.75,47.86,47.58,47.72,41300.0
2009-04-27 11:30:00,47.67,47.83,47.56,47.65,55700.0,47.67,47.83,47.56,47.65,55700.0
2009-04-27 12:00:00,47.65,47.8,47.6,47.74,71300.0,47.65,47.8,47.6,47.74,71300.0
2009-04-27 12:30:00,47.74,47.9,47.59,47.78,51300.0,47.74,47.9,47.59,47.78,51300.0
2009-04-27 13:00:00,47.77,48.15,47.71,48.03,89000.0,47.77,48.15,47.71,48.03,89000.0
2009-04-27 13:30:00,48.08,48.08,47.74,48.06,76100.0,48.08,48.08,47.74,48.06,76100.0
2009-04-27 14:00:00,48.0,48.05,47.72,47.97,54800.0,48.0,48.05,47.72,47.97,54800.0
2009-04-27 14:30:00,47.97,48.1,47.68,47.79,53200.0,47.97,48.1,47.68,47.79,53200.0
2009-04-27 15:00:00,47.8,48.02,47.47,47.67,71500.0,47.8,48.02,47.47,47.67,71500.0
2009-04-27 15:30:00,47.66,47.73,47.25,47.28,202400.0,47.66,47.73,47.25,47.28,202400.0
2009-04-28 09:30:00,46.92,46.92,46.06,46.66,93300.0,46.92,46.92,46.06,46.66,93300.0
2009-04-28 10:00:00,46.69,47.29,46.67,47.23,45000.0,46.69,47.29,46.67,47.23,45000.0
2009-04-28 10:30:00,47.26,47.34,46.82,46.89,88300.0,47.26,47.34,46.82,46.89,88300.0
2009-04-28 11:00:00,46.91,47.01,46.71,46.72,69100.0,46.91,47.01,46.71,46.72,69100.0
2009-04-28 11:30:00,46.72,46.73,46.33,46.63,93000.0,46.72,46.73,46.33,46.63,93000.0
2009-04-28 12:00:00,46.63,47.11,46.58,46.98,111400.0,46.63,47.11,46.58,46.98,111400.0
2009-04-28 12:30:00,46.98,47.16,46.67,47.14,66100.0,46.98,47.16,46.67,47.14,66100.0
2009-04-28 13:00:00,47.14,47.36,46.6,46.86,66000.0,47.14,47.36,46.6,46.86,66000.0
2009-04-28 13:30:00,46.88,47.15,46.8,47.01,56300.0,46.88,47.15,46.8,47.01,56300.0
2009-04-28 14:00:00,47.0,47.55,46.92,47.43,57100.0,47.0,47.55,46.92,47.43,57100.0
2009-04-28 14:30:00,47.46,47.85,47.44,47.7,102300.0,47.46,47.85,47.44,47.7,102300.0
2009-04-28 15:00:00,47.73,48.3,47.7,48.05,189600.0,47.73,48.3,47.7,48.05,189600.0
2009-04-28 15:30:00,48.04,48.44,47.77,48.17,186200.0,48.04,48.44,47.77,48.17,186200.0
2009-04-29 09:30:00,47.73,49.66,47.73,49.28,154200.0,47.73,49.66,47.73,49.28,154200.0
2009-04-29 10:00:00,49.28,50.17,49.06,49.94,92300.0,49.28,50.17,49.06,49.94,92300.0
2009-04-29 10:30:00,49.99,50.89,49.99,50.69,109400.0,49.99,50.89,49.99,50.69,109400.0
2009-04-29 11:00:00,50.68,51.73,50.65,51.56,98100.0,50.68,51.73,50.65,51.56,98100.0
2009-04-29 11:30:00,51.57,51.57,51.1,51.21,77500.0,51.57,51.57,51.1,51.21,77500.0
2009-04-29 12:00:00,51.2,51.5,51.08,51.37,90900.0,51.2,51.5,51.08,51.37,90900.0
2009-04-29 12:30:00,51.39,51.4,50.96,51.16,89200.0,51.39,51.4,50.96,51.16,89200.0
2009-04-29 13:00:00,51.19,52.4,51.16,52.18,123600.0,51.19,52.4,51.16,52.18,123600.0
2009-04-29 13:30:00,52.19,52.19,51.83,51.94,118600.0,52.19,52.19,51.83,51.94,118600.0
2009-04-29 14:00:00,51.97,52.04,51.3,51.81,121000.0,51.97,52.04,51.3,51.81,121000.0
2009-04-29 14:30:00,51.86,52.19,51.49,51.76,139700.0,51.86,52.19,51.49,51.76,139700.0
2009-04-29 15:00:00,51.74,51.98,51.28,51.32,197700.0,51.74,51.98,51.28,51.32,197700.0
2009-04-29 15:30:00,51.33,51.65,51.15,51.42,339900.0,51.33,51.65,51.15,51.42,339900.0
2009-04-30 09:30:00,46.11,49.53,45.75,48.54,1002100.0,46.11,49.53,45.75,48.54,1002100.0
2009-04-30 10:00:00,48.56,49.9,47.84,47.92,375400.0,48.56,49.9,47.84,47.92,375400.0
2009-04-30 10:30:00,47.95,48.0,46.31,46.56,425200.0,47.95,48.0,46.31,46.56,425200.0
2009-04-30 11:00:00,46.55,47.03,46.13,46.77,208700.0,46.55,47.03,46.13,46.77,208700.0
2009-04-30 11:30:00,46.76,46.84,45.34,45.58,298500.0,46.76,46.84,45.34,45.58,298500.0
2009-04-30 12:00:00,45.6,45.6,44.39,44.84,317800.0,45.6,45.6,44.39,44.84,317800.0
2009-04-30 12:30:00,44.87,44.9,42.77,43.62,477100.0,44.87,44.9,42.77,43.62,477100.0
2009-04-30 13:00:00,43.61,45.15,43.56,44.45,382700.0,43.61,45.15,43.56,44.45,382700.0
2009-04-30 13:30:00,44.44,44.74,44.26,44.66,190800.0,44.44,44.74,44.26,44.66,190800.0
2009-04-30 14:00:00,44.66,45.51,44.59,45.34,279700.0,44.66,45.51,44.59,45.34,279700.0
2009-04-30 14:30:00,45.36,45.52,45.09,45.36,187300.0,45.36,45.52,45.09,45.36,187300.0
2009-04-30 15:00:00,45.39,45.62,45.17,45.38,262000.0,45.39,45.62,45.17,45.38,262000.0
2009-04-30 15:30:00,45.38,46.13,45.28,46.02,535700.0,45.38,46.13,45.28,46.02,535700.0
2009-05-01 09:30:00,45.94,46.69,45.57,45.75,162300.0,45.94,46.69,45.57,45.75,162300.0
2009-05-01 10:00:00,45.75,46.1,45.65,46.09,85000.0,45.75,46.1,45.65,46.09,85000.0
2009-05-01 10:30:00,46.01,46.14,45.68,45.69,51400.0,46.01,46.14,45.68,45.69,51400.0
2009-05-01 11:00:00,45.67,46.17,45.67,46.0,100500.0,45.67,46.17,45.67,46.0,100500.0
2009-05-01 11:30:00,46.03,46.36,45.99,46.1,56100.0,46.03,46.36,45.99,46.1,56100.0
2009-05-01 12:00:00,46.09,46.34,46.07,46.15,21900.0,46.09,46.34,46.07,46.15,21900.0
2009-05-01 12:30:00,46.17,46.52,46.14,46.45,65400.0,46.17,46.52,46.14,46.45,65400.0
2009-05-01 13:00:00,46.51,46.79,46.45,46.79,44600.0,46.51,46.79,46.45,46.79,44600.0
2009-05-01 13:30:00,46.8,46.95,46.72,46.92,69700.0,46.8,46.95,46.72,46.92,69700.0
2009-05-01 14:00:00,46.89,46.99,46.74,46.89,81500.0,46.89,46.99,46.74,46.89,81500.0
2009-05-01 14:30:00,46.87,46.97,46.63,46.72,65400.0,46.87,46.97,46.63,46.72,65400.0
2009-05-01 15:00:00,46.75,46.84,46.46,46.51,48800.0,46.75,46.84,46.46,46.51,48800.0
2009-05-01 15:30:00,46.51,46.8,46.38,46.78,115600.0,46.51,46.8,46.38,46.78,115600.0
2009-05-04 09:30:00,46.86,48.68,46.54,48.64,84300.0,46.86,48.68,46.54,48.64,84300.0
2009-05-04 10:00:00,48.62,49.9,48.6,49.76,100800.0,48.62,49.9,48.6,49.76,100800.0
2009-05-04 10:30:00,49.74,49.91,49.63,49.63,97900.0,49.74,49.91,49.63,49.63,97900.0
2009-05-04 11:00:00,49.66,49.73,49.07,49.47,71100.0,49.66,49.73,49.07,49.47,71100.0
2009-05-04 11:30:00,49.45,49.67,49.17,49.23,53800.0,49.45,49.67,49.17,49.23,53800.0
2009-05-04 12:00:00,49.24,49.4,48.91,49.12,83200.0,49.24,49.4,48.91,49.12,83200.0
2009-05-04 12:30:00,49.16,49.55,49.16,49.5,101400.0,49.16,49.55,49.16,49.5,101400.0
2009-05-04 13:00:00,49.5,49.51,49.22,49.42,74300.0,49.5,49.51,49.22,49.42,74300.0
2009-05-04 13:30:00,49.41,49.99,49.39,49.99,61300.0,49.41,49.99,49.39,49.99,61300.0
2009-05-04 14:00:00,49.98,50.0,49.68,49.94,71600.0,49.98,50.0,49.68,49.94,71600.0
2009-05-04 14:30:00,49.95,50.0,49.79,49.91,105400.0,49.95,50.0,49.79,49.91,105400.0
2009-05-04 15:00:00,49.92,49.99,49.53,49.58,113200.0,49.92,49.99,49.53,49.58,113200.0
2009-05-04 15:30:00,49.56,49.97,49.44,49.92,173900.0,49.56,49.97,49.44,49.92,173900.0
2009-05-05 09:30:00,49.03,49.7,48.63,49.12,103300.0,49.03,49.7,48.63,49.12,103300.0
2009-05-05 10:00:00,49.12,49.32,48.98,49.13,108700.0,49.12,49.32,48.98,49.13,108700.0
2009-05-05 10:30:00,49.1,49.19,48.86,48.89,54300.0,49.1,49.19,48.86,48.89,54300.0
2009-05-05 11:00:00,48.89,49.14,48.87,48.94,23000.0,48.89,49.14,48.87,48.94,23000.0
2009-05-05 11:30:00,48.92,49.21,48.9,49.18,26600.0,48.92,49.21,48.9,49.18,26600.0
2009-05-05 12:00:00,49.22,49.72,49.18,49.66,71900.0,49.22,49.72,49.18,49.66,71900.0
2009-05-05 12:30:00,49.71,49.73,49.56,49.65,31200.0,49.71,49.73,49.56,49.65,31200.0
2009-05-05 13:00:00,49.67,49.79,49.55,49.61,32100.0,49.67,49.79,49.55,49.61,32100.0
2009-05-05 13:30:00,49.61,49.64,49.48,49.59,27700.0,49.61,49.64,49.48,49.59,27700.0
2009-05-05 14:00:00,49.6,49.6,49.23,49.24,36800.0,49.6,49.6,49.23,49.24,36800.0
2009-05-05 14:30:00,49.22,49.41,49.18,49.35,44800.0,49.22,49.41,49.18,49.35,44800.0
2009-05-05 15:00:00,49.31,49.59,49.31,49.43,48200.0,49.31,49.59,49.31,49.43,48200.0
2009-05-05 15:30:00,49.44,49.75,49.4,49.53,92700.0,49.44,49.75,49.4,49.53,92700.0
2009-05-06 09:30:00,49.9,50.16,49.47,49.65,80800.0,49.9,50.16,49.47,49.65,80800.0
2009-05-06 10:00:00,49.64,49.7,49.05,49.05,46400.0,49.64,49.7,49.05,49.05,46400.0
2009-05-06 10:30:00,49.05,49.45,48.93,49.23,17700.0,49.05,49.45,48.93,49.23,17700.0
2009-05-06 11:00:00,49.23,49.39,48.9,48.9,28700.0,49.23,49.39,48.9,48.9,28700.0
2009-05-06 11:30:00,48.9,49.75,48.9,49.71,23900.0,48.9,49.75,48.9,49.71,23900.0
2009-05-06 12:00:00,49.72,49.99,49.59,49.89,29400.0,49.72,49.99,49.59,49.89,29400.0
2009-05-06 12:30:00,49.87,50.01,49.37,49.37,21700.0,49.87,50.01,49.37,49.37,21700.0
2009-05-06 13:00:00,49.39,49.5,49.18,49.28,74300.0,49.39,49.5,49.18,49.28,74300.0
2009-05-06 13:30:00,49.17,49.39,49.09,49.29,46900.0,49.17,49.39,49.09,49.29,46900.0
2009-05-06 14:00:00,49.3,49.67,49.15,49.65,58000.0,49.3,49.67,49.15,49.65,58000.0
2009-05-06 14:30:00,49.7,49.9,49.36,49.41,51000.0,49.7,49.9,49.36,49.41,51000.0
2009-05-06 15:00:00,49.46,49.51,49.19,49.47,40400.0,49.46,49.51,49.19,49.47,40400.0
2009-05-06 15:30:00,49.44,49.5,49.15,49.5,78600.0,49.44,49.5,49.15,49.5,78600.0
2009-05-07 09:30:00,49.99,50.2,48.78,48.8,117300.0,49.99,50.2,48.78,48.8,117300.0
2009-05-07 10:00:00,48.8,48.82,47.62,47.9,70300.0,48.8,48.82,47.62,47.9,70300.0
2009-05-07 10:30:00,47.85,48.38,47.79,48.28,24500.0,47.85,48.38,47.79,48.28,24500.0
2009-05-07 11:00:00,48.29,48.29,47.66,47.67,47600.0,48.29,48.29,47.66,47.67,47600.0
2009-05-07 11:30:00,47.67,48.1,47.54,48.1,39100.0,47.67,48.1,47.54,48.1,39100.0
2009-05-07 12:00:00,48.13,48.14,47.82,47.92,17700.0,48.13,48.14,47.82,47.92,17700.0
2009-05-07 12:30:00,47.91,47.98,47.75,47.91,38700.0,47.91,47.98,47.75,47.91,38700.0
2009-05-07 13:00:00,47.92,47.94,47.47,47.75,45900.0,47.92,47.94,47.47,47.75,45900.0
2009-05-07 13:30:00,47.76,47.85,47.42,47.65,35700.0,47.76,47.85,47.42,47.65,35700.0
2009-05-07 14:00:00,47.67,47.74,47.33,47.57,61000.0,47.67,47.74,47.33,47.57,61000.0
2009-05-07 14:30:00,47.55,47.63,47.28,47.58,60500.0,47.55,47.63,47.28,47.58,60500.0
2009-05-07 15:00:00,47.62,48.08,47.5,48.0,117600.0,47.62,48.08,47.5,48.0,117600.0
2009-05-07 15:30:00,48.0,48.37,47.63,48.16,126000.0,48.0,48.37,47.63,48.16,126000.0
2009-05-08 09:30:00,48.58,49.19,48.1,48.91,60900.0,48.58,49.19,48.1,48.91,60900.0
2009-05-08 10:00:00,48.8,48.81,47.56,47.6,40200.0,48.8,48.81,47.56,47.6,40200.0
2009-05-08 10:30:00,47.61,47.72,47.37,47.72,25600.0,47.61,47.72,47.37,47.72,25600.0
2009-05-08 11:00:00,47.72,48.28,47.72,48.04,21500.0,47.72,48.28,47.72,48.04,21500.0
2009-05-08 11:30:00,48.05,48.1,47.91,48.0,18800.0,48.05,48.1,47.91,48.0,18800.0
2009-05-08 12:00:00,47.99,48.21,47.85,48.21,16000.0,47.99,48.21,47.85,48.21,16000.0
2009-05-08 12:30:00,48.22,48.39,48.12,48.39,11400.0,48.22,48.39,48.12,48.39,11400.0
2009-05-08 13:00:00,48.39,48.4,48.16,48.3,12400.0,48.39,48.4,48.16,48.3,12400.0
2009-05-08 13:30:00,48.3,48.36,48.12,48.15,10900.0,48.3,48.36,48.12,48.15,10900.0
2009-05-08 14:00:00,48.17,48.56,48.16,48.44,14600.0,48.17,48.56,48.16,48.44,14600.0
2009-05-08 14:30:00,48.43,48.53,48.25,48.5,20600.0,48.43,48.53,48.25,48.5,20600.0
2009-05-08 15:00:00,48.53,48.76,48.48,48.6,30700.0,48.53,48.76,48.48,48.6,30700.0
2009-05-08 15:30:00,48.59,48.92,48.46,48.75,95000.0,48.59,48.92,48.46,48.75,95000.0
2009-05-11 09:30:00,47.7,48.82,47.7,47.85,29900.0,47.7,48.82,47.7,47.85,29900.0
2009-05-11 10:00:00,47.85,48.49,47.85,48.32,21800.0,47.85,48.49,47.85,48.32,21800.0
2009-05-11 10:30:00,48.26,49.09,48.15,49.0,45900.0,48.26,49.09,48.15,49.0,45900.0
2009-05-11 11:00:00,48.94,49.14,48.81,48.82,102900.0,48.94,49.14,48.81,48.82,102900.0
2009-05-11 11:30:00,48.85,48.96,48.68,48.85,20400.0,48.85,48.96,48.68,48.85,20400.0
2009-05-11 12:00:00,48.8,48.98,48.68,48.95,12300.0,48.8,48.98,48.68,48.95,12300.0
2009-05-11 12:30:00,48.94,49.05,48.78,48.97,25900.0,48.94,49.05,48.78,48.97,25900.0
2009-05-11 13:00:00,48.97,49.23,48.87,49.01,19100.0,48.97,49.23,48.87,49.01,19100.0
2009-05-11 13:30:00,49.04,49.05,48.79,48.83,30100.0,49.04,49.05,48.79,48.83,30100.0
2009-05-11 14:00:00,48.81,48.92,48.62,48.79,24400.0,48.81,48.92,48.62,48.79,24400.0
2009-05-11 14:30:00,48.82,49.08,48.64,48.97,25300.0,48.82,49.08,48.64,48.97,25300.0
2009-05-11 15:00:00,48.96,48.98,48.71,48.84,28200.0,48.96,48.98,48.71,48.84,28200.0
2009-05-11 15:30:00,48.8,48.91,48.57,48.73,57700.0,48.8,48.91,48.57,48.73,57700.0
2009-05-12 09:30:00,48.91,49.19,47.65,47.87,22600.0,48.91,49.19,47.65,47.87,22600.0
2009-05-12 10:00:00,47.87,48.06,47.75,47.95,14400.0,47.87,48.06,47.75,47.95,14400.0
2009-05-12 10:30:00,47.96,47.99,47.65,47.9,14000.0,47.96,47.99,47.65,47.9,14000.0
2009-05-12 11:00:00,47.91,47.96,47.55,47.61,20200.0,47.91,47.96,47.55,47.61,20200.0
2009-05-12 11:30:00,47.65,47.78,47.56,47.56,16200.0,47.65,47.78,47.56,47.56,16200.0
2009-05-12 12:00:00,47.63,47.68,47.23,47.58,16800.0,47.63,47.68,47.23,47.58,16800.0
2009-05-12 12:30:00,47.6,47.6,47.35,47.41,21100.0,47.6,47.6,47.35,47.41,21100.0
2009-05-12 13:00:00,47.37,47.5,47.37,47.49,15100.0,47.37,47.5,47.37,47.49,15100.0
2009-05-12 13:30:00,47.49,47.72,47.43,47.61,9100.0,47.49,47.72,47.43,47.61,9100.0
2009-05-12 14:00:00,47.54,47.9,47.51,47.58,53000.0,47.54,47.9,47.51,47.58,53000.0
2009-05-12 14:30:00,47.54,48.27,47.49,48.21,55700.0,47.54,48.27,47.49,48.21,55700.0
2009-05-12 15:00:00,48.23,48.5,48.07,48.32,44100.0,48.23,48.5,48.07,48.32,44100.0
2009-05-12 15:30:00,48.31,48.35,47.79,48.11,88700.0,48.31,48.35,47.79,48.11,88700.0
2009-05-13 09:30:00,47.88,48.41,46.69,47.0,42500.0,47.88,48.41,46.69,47.0,42500.0
2009-05-13 10:00:00,47.0,47.23,46.82,46.97,43200.0,47.0,47.23,46.82,46.97,43200.0
2009-05-13 10:30:00,47.0,47.0,46.6,46.63,22000.0,47.0,47.0,46.6,46.63,22000.0
2009-05-13 11:00:00,46.65,46.9,46.6,46.81,29200.0,46.65,46.9,46.6,46.81,29200.0
2009-05-13 11:30:00,46.83,46.83,46.37,46.44,19100.0,46.83,46.83,46.37,46.44,19100.0
2009-05-13 12:00:00,46.42,46.69,46.39,46.67,19300.0,46.42,46.69,46.39,46.67,19300.0
2009-05-13 12:30:00,46.68,46.84,46.32,46.37,23800.0,46.68,46.84,46.32,46.37,23800.0
2009-05-13 13:00:00,46.35,46.44,46.2,46.36,18200.0,46.35,46.44,46.2,46.36,18200.0
2009-05-13 13:30:00,46.33,46.66,46.22,46.59,24000.0,46.33,46.66,46.22,46.59,24000.0
2009-05-13 14:00:00,46.55,46.66,46.4,46.58,52200.0,46.55,46.66,46.4,46.58,52200.0
2009-05-13 14:30:00,46.58,46.8,46.51,46.79,33500.0,46.58,46.8,46.51,46.79,33500.0
2009-05-13 15:00:00,46.79,46.81,46.49,46.61,55800.0,46.79,46.81,46.49,46.61,55800.0
2009-05-13 15:30:00,46.65,46.87,46.58,46.71,144800.0,46.65,46.87,46.58,46.71,144800.0
2009-05-14 09:30:00,46.0,47.57,46.0,47.01,39500.0,46.0,47.57,46.0,47.01,39500.0
2009-05-14 10:00:00,47.0,47.75,47.0,47.6,38800.0,47.0,47.75,47.0,47.6,38800.0
2009-05-14 10:30:00,47.62,47.69,47.14,47.31,24500.0,47.62,47.69,47.14,47.31,24500.0
2009-05-14 11:00:00,47.34,47.64,47.31,47.62,48900.0,47.34,47.64,47.31,47.62,48900.0
2009-05-14 11:30:00,47.65,47.79,47.57,47.78,13500.0,47.65,47.79,47.57,47.78,13500.0
2009-05-14 12:00:00,47.78,47.97,47.7,47.75,9800.0,47.78,47.97,47.7,47.75,9800.0
2009-05-14 12:30:00,47.75,47.93,47.69,47.7,9100.0,47.75,47.93,47.69,47.7,9100.0
2009-05-14 13:00:00,47.62,47.66,47.41,47.42,10800.0,47.62,47.66,47.41,47.42,10800.0
2009-05-14 13:30:00,47.41,47.82,47.41,47.59,31200.0,47.41,47.82,47.41,47.59,31200.0
2009-05-14 14:00:00,47.61,47.69,47.6,47.63,31300.0,47.61,47.69,47.6,47.63,31300.0
2009-05-14 14:30:00,47.65,47.89,47.65,47.77,19800.0,47.65,47.89,47.65,47.77,19800.0
2009-05-14 15:00:00,47.77,47.86,47.56,47.73,49500.0,47.77,47.86,47.56,47.73,49500.0
2009-05-14 15:30:00,47.71,48.03,47.4,47.77,127000.0,47.71,48.03,47.4,47.77,127000.0
2009-05-15 09:30:00,47.5,49.09,47.5,48.96,61800.0,47.5,49.09,47.5,48.96,61800.0
2009-05-15 10:00:00,48.91,48.95,48.47,48.85,28900.0,48.91,48.95,48.47,48.85,28900.0
2009-05-15 10:30:00,48.86,49.36,48.8,49.34,33500.0,48.86,49.36,48.8,49.34,33500.0
2009-05-15 11:00:00,49.34,49.35,49.13,49.22,45800.0,49.34,49.35,49.13,49.22,45800.0
2009-05-15 11:30:00,49.25,49.25,48.41,48.45,32400.0,49.25,49.25,48.41,48.45,32400.0
2009-05-15 12:00:00,48.45,48.87,48.32,48.85,49400.0,48.45,48.87,48.32,48.85,49400.0
2009-05-15 12:30:00,48.88,49.04,48.79,49.04,28200.0,48.88,49.04,48.79,49.04,28200.0
2009-05-15 13:00:00,48.99,49.16,48.95,48.99,39500.0,48.99,49.16,48.95,48.99,39500.0
2009-05-15 13:30:00,49.04,49.06,48.83,48.89,21600.0,49.04,49.06,48.83,48.89,21600.0
2009-05-15 14:00:00,48.88,48.91,48.63,48.7,24500.0,48.88,48.91,48.63,48.7,24500.0
2009-05-15 14:30:00,48.72,48.72,48.48,48.6,25900.0,48.72,48.72,48.48,48.6,25900.0
2009-05-15 15:00:00,48.62,48.89,48.44,48.76,46200.0,48.62,48.89,48.44,48.76,46200.0
2009-05-15 15:30:00,48.79,48.92,48.56,48.68,96700.0,48.79,48.92,48.56,48.68,96700.0
2009-05-18 09:30:00,47.89,48.94,47.89,48.42,133000.0,47.89,48.94,47.89,48.42,133000.0
2009-05-18 10:00:00,48.41,48.49,47.95,48.25,36100.0,48.41,48.49,47.95,48.25,36100.0
2009-05-18 10:30:00,48.2,48.48,48.2,48.31,29600.0,48.2,48.48,48.2,48.31,29600.0
2009-05-18 11:00:00,48.38,48.57,48.09,48.57,16100.0,48.38,48.57,48.09,48.57,16100.0
2009-05-18 11:30:00,48.47,48.57,48.37,48.47,14700.0,48.47,48.57,48.37,48.47,14700.0
2009-05-18 12:00:00,48.43,48.8,48.4,48.8,29500.0,48.43,48.8,48.4,48.8,29500.0
2009-05-18 12:30:00,48.81,48.9,48.63,48.78,17500.0,48.81,48.9,48.63,48.78,17500.0
2009-05-18 13:00:00,48.8,49.16,48.7,49.0,87500.0,48.8,49.16,48.7,49.0,87500.0
2009-05-18 13:30:00,49.0,49.06,48.93,48.93,30600.0,49.0,49.06,48.93,48.93,30600.0
2009-05-18 14:00:00,48.94,49.01,48.9,48.98,47600.0,48.94,49.01,48.9,48.98,47600.0
2009-05-18 14:30:00,49.0,49.6,48.97,49.58,36600.0,49.0,49.6,48.97,49.58,36600.0
2009-05-18 15:00:00,49.58,49.73,49.56,49.6,36200.0,49.58,49.73,49.56,49.6,36200.0
2009-05-18 15:30:00,49.6,50.03,49.6,50.0,112400.0,49.6,50.03,49.6,50.0,112400.0
2009-05-19 09:30:00,50.24,54.76,50.24,53.51,426400.0,50.24,54.76,50.24,53.51,426400.0
2009-05-19 10:00:00,53.55,53.82,52.94,53.73,150200.0,53.55,53.82,52.94,53.73,150200.0
2009-05-19 10:30:00,53.69,54.39,53.69,54.12,108600.0,53.69,54.39,53.69,54.12,108600.0
2009-05-19 11:00:00,54.07,54.67,53.99,54.62,103800.0,54.07,54.67,53.99,54.62,103800.0
2009-05-19 11:30:00,54.58,54.98,54.38,54.9,88300.0,54.58,54.98,54.38,54.9,88300.0
2009-05-19 12:00:00,54.84,56.07,54.82,55.92,149700.0,54.84,56.07,54.82,55.92,149700.0
2009-05-19 12:30:00,55.92,56.44,55.73,56.19,184400.0,55.92,56.44,55.73,56.19,184400.0
2009-05-19 13:00:00,56.22,57.65,56.19,57.36,245900.0,56.22,57.65,56.19,57.36,245900.0
2009-05-19 13:30:00,57.42,57.61,57.02,57.12,123000.0,57.42,57.61,57.02,57.12,123000.0
2009-05-19 14:00:00,57.14,57.2,56.77,57.1,146100.0,57.14,57.2,56.77,57.1,146100.0
2009-05-19 14:30:00,57.12,57.38,56.91,56.97,129000.0,57.12,57.38,56.91,56.97,129000.0
2009-05-19 15:00:00,56.98,57.12,56.62,56.95,212100.0,56.98,57.12,56.62,56.95,212100.0
2009-05-19 15:30:00,56.96,57.31,56.26,56.45,439400.0,56.96,57.31,56.26,56.45,439400.0
2009-05-20 09:30:00,57.32,58.39,56.72,57.67,210500.0,57.32,58.39,56.72,57.67,210500.0
2009-05-20 10:00:00,57.72,59.12,57.65,58.97,223700.0,57.72,59.12,57.65,58.97,223700.0
2009-05-20 10:30:00,58.97,59.11,58.36,58.43,133900.0,58.97,59.11,58.36,58.43,133900.0
2009-05-20 11:00:00,58.45,58.8,58.33,58.66,123900.0,58.45,58.8,58.33,58.66,123900.0
2009-05-20 11:30:00,58.66,58.8,58.14,58.37,68000.0,58.66,58.8,58.14,58.37,68000.0
2009-05-20 12:00:00,58.3,58.55,58.0,58.33,89600.0,58.3,58.55,58.0,58.33,89600.0
2009-05-20 12:30:00,58.27,58.33,57.83,57.93,68900.0,58.27,58.33,57.83,57.93,68900.0
2009-05-20 13:00:00,57.95,58.66,57.9,58.6,97700.0,57.95,58.66,57.9,58.6,97700.0
2009-05-20 13:30:00,58.6,59.07,58.46,58.89,80100.0,58.6,59.07,58.46,58.89,80100.0
2009-05-20 14:00:00,58.89,58.89,58.35,58.58,107100.0,58.89,58.89,58.35,58.58,107100.0
2009-05-20 14:30:00,58.58,59.22,58.35,58.98,88500.0,58.58,59.22,58.35,58.98,88500.0
2009-05-20 15:00:00,58.96,58.99,58.59,58.65,106400.0,58.96,58.99,58.59,58.65,106400.0
2009-05-20 15:30:00,58.59,58.66,57.69,58.36,330300.0,58.59,58.66,57.69,58.36,330300.0
2009-05-21 09:30:00,58.13,58.96,57.46,58.61,62000.0,58.13,58.96,57.46,58.61,62000.0
2009-05-21 10:00:00,58.63,58.88,57.45,57.61,48800.0,58.63,58.88,57.45,57.61,48800.0
2009-05-21 10:30:00,57.6,58.04,57.45,57.58,75100.0,57.6,58.04,57.45,57.58,75100.0
2009-05-21 11:00:00,57.59,57.65,56.63,56.74,63300.0,57.59,57.65,56.63,56.74,63300.0
2009-05-21 11:30:00,56.77,57.2,56.77,57.12,48400.0,56.77,57.2,56.77,57.12,48400.0
2009-05-21 12:00:00,57.14,57.2,56.95,56.99,32100.0,57.14,57.2,56.95,56.99,32100.0
2009-05-21 12:30:00,57.0,57.68,57.0,57.4,85600.0,57.0,57.68,57.0,57.4,85600.0
2009-05-21 13:00:00,57.42,57.82,57.41,57.74,55600.0,57.42,57.82,57.41,57.74,55600.0
2009-05-21 13:30:00,57.73,58.07,57.67,57.95,71200.0,57.73,58.07,57.67,57.95,71200.0
2009-05-21 14:00:00,57.98,58.03,57.57,57.62,42500.0,57.98,58.03,57.57,57.62,42500.0
2009-05-21 14:30:00,57.67,57.67,57.01,57.14,55300.0,57.67,57.67,57.01,57.14,55300.0
2009-05-21 15:00:00,57.16,57.73,57.08,57.62,60300.0,57.16,57.73,57.08,57.62,60300.0
2009-05-21 15:30:00,57.65,58.1,57.54,57.98,105000.0,57.65,58.1,57.54,57.98,105000.0
2009-05-22 09:30:00,58.51,58.59,57.26,57.36,47700.0,58.51,58.59,57.26,57.36,47700.0
2009-05-22 10:00:00,57.42,58.14,57.24,58.1,53000.0,57.42,58.14,57.24,58.1,53000.0
2009-05-22 10:30:00,57.99,58.01,57.49,57.5,49600.0,57.99,58.01,57.49,57.5,49600.0
2009-05-22 11:00:00,57.55,57.58,57.33,57.46,48700.0,57.55,57.58,57.33,57.46,48700.0
2009-05-22 11:30:00,57.44,57.92,57.44,57.77,10200.0,57.44,57.92,57.44,57.77,10200.0
2009-05-22 12:00:00,57.7,57.79,57.23,57.23,26100.0,57.7,57.79,57.23,57.23,26100.0
2009-05-22 12:30:00,57.23,57.56,57.23,57.56,42600.0,57.23,57.56,57.23,57.56,42600.0
2009-05-22 13:00:00,57.54,57.61,57.29,57.38,18400.0,57.54,57.61,57.29,57.38,18400.0
2009-05-22 13:30:00,57.38,57.41,57.0,57.09,45300.0,57.38,57.41,57.0,57.09,45300.0
2009-05-22 14:00:00,57.14,57.23,56.92,56.96,51200.0,57.14,57.23,56.92,56.96,51200.0
2009-05-22 14:30:00,56.97,57.25,56.94,57.25,23100.0,56.97,57.25,56.94,57.25,23100.0
2009-05-22 15:00:00,57.25,57.43,56.91,57.01,31500.0,57.25,57.43,56.91,57.01,31500.0
2009-05-22 15:30:00,56.96,57.21,56.71,56.77,46200.0,56.96,57.21,56.71,56.77,46200.0
2009-05-26 09:30:00,56.4,57.26,56.16,56.76,130800.0,56.4,57.26,56.16,56.76,130800.0
2009-05-26 10:00:00,56.86,58.03,56.84,57.91,57100.0,56.86,58.03,56.84,57.91,57100.0
2009-05-26 10:30:00,58.1,58.34,57.83,58.09,30000.0,58.1,58.34,57.83,58.09,30000.0
2009-05-26 11:00:00,58.13,58.15,57.62,57.89,65300.0,58.13,58.15,57.62,57.89,65300.0
2009-05-26 11:30:00,57.89,58.29,57.83,58.13,110800.0,57.89,58.29,57.83,58.13,110800.0
2009-05-26 12:00:00,58.17,58.24,57.91,58.22,88300.0,58.17,58.24,57.91,58.22,88300.0
2009-05-26 12:30:00,58.18,58.37,57.96,58.17,17700.0,58.18,58.37,57.96,58.17,17700.0
2009-05-26 13:00:00,58.16,58.2,57.95,58.04,46100.0,58.16,58.2,57.95,58.04,46100.0
2009-05-26 13:30:00,58.04,58.27,58.0,58.06,28600.0,58.04,58.27,58.0,58.06,28600.0
2009-05-26 14:00:00,58.08,58.22,57.88,58.1,33500.0,58.08,58.22,57.88,58.1,33500.0
2009-05-26 14:30:00,58.12,58.36,57.89,57.89,29400.0,58.12,58.36,57.89,57.89,29400.0
2009-05-26 15:00:00,57.91,58.19,57.68,57.73,41000.0,57.91,58.19,57.68,57.73,41000.0
2009-05-26 15:30:00,57.72,58.22,57.68,58.21,85000.0,57.72,58.22,57.68,58.21,85000.0
2009-05-27 09:30:00,57.53,58.24,55.72,57.1,167700.0,57.53,58.24,55.72,57.1,167700.0
2009-05-27 10:00:00,57.13,57.33,56.13,56.99,144500.0,57.13,57.33,56.13,56.99,144500.0
2009-05-27 10:30:00,56.99,57.13,56.5,57.0,121000.0,56.99,57.13,56.5,57.0,121000.0
2009-05-27 11:00:00,57.0,57.34,56.81,57.2,54300.0,57.0,57.34,56.81,57.2,54300.0
2009-05-27 11:30:00,57.24,57.51,57.2,57.43,80000.0,57.24,57.51,57.2,57.43,80000.0
2009-05-27 12:00:00,57.37,57.79,57.31,57.31,36900.0,57.37,57.79,57.31,57.31,36900.0
2009-05-27 12:30:00,57.31,57.33,56.99,57.02,59700.0,57.31,57.33,56.99,57.02,59700.0
2009-05-27 13:00:00,57.05,57.39,57.04,57.1,40800.0,57.05,57.39,57.04,57.1,40800.0
2009-05-27 13:30:00,57.09,57.12,56.3,56.57,43000.0,57.09,57.12,56.3,56.57,43000.0
2009-05-27 14:00:00,56.56,56.73,56.45,56.71,30700.0,56.56,56.73,56.45,56.71,30700.0
2009-05-27 14:30:00,56.74,57.19,56.66,56.9,24900.0,56.74,57.19,56.66,56.9,24900.0
2009-05-27 15:00:00,56.87,57.21,56.3,56.37,35300.0,56.87,57.21,56.3,56.37,35300.0
2009-05-27 15:30:00,56.41,56.69,56.16,56.35,83000.0,56.41,56.69,56.16,56.35,83000.0
2009-05-28 09:30:00,57.52,57.77,56.51,56.55,41700.0,57.52,57.77,56.51,56.55,41700.0
2009-05-28 10:00:00,56.47,56.47,55.16,55.65,67300.0,56.47,56.47,55.16,55.65,67300.0
2009-05-28 10:30:00,55.74,55.8,55.36,55.7,34100.0,55.74,55.8,55.36,55.7,34100.0
2009-05-28 11:00:00,55.73,56.28,55.57,56.2,34200.0,55.73,56.28,55.57,56.2,34200.0
2009-05-28 11:30:00,56.18,56.32,55.85,55.99,36200.0,56.18,56.32,55.85,55.99,36200.0
2009-05-28 12:00:00,56.04,56.1,55.74,55.91,34100.0,56.04,56.1,55.74,55.91,34100.0
2009-05-28 12:30:00,55.9,55.95,55.53,55.81,20000.0,55.9,55.95,55.53,55.81,20000.0
2009-05-28 13:00:00,55.81,56.1,55.68,55.9,61300.0,55.81,56.1,55.68,55.9,61300.0
2009-05-28 13:30:00,55.9,55.98,55.55,55.8,43300.0,55.9,55.98,55.55,55.8,43300.0
2009-05-28 14:00:00,55.8,55.99,55.62,55.81,60800.0,55.8,55.99,55.62,55.81,60800.0
2009-05-28 14:30:00,55.84,55.96,55.74,55.89,71300.0,55.84,55.96,55.74,55.89,71300.0
2009-05-28 15:00:00,55.88,55.96,55.49,55.69,90400.0,55.88,55.96,55.49,55.69,90400.0
2009-05-28 15:30:00,55.69,55.89,55.56,55.78,146700.0,55.69,55.89,55.56,55.78,146700.0
2009-05-29 09:30:00,54.97,57.08,54.18,55.79,1083900.0,54.97,57.08,54.18,55.79,1083900.0
2009-05-29 10:00:00,55.79,56.61,55.6,56.25,305500.0,55.79,56.61,55.6,56.25,305500.0
2009-05-29 10:30:00,56.24,56.47,55.96,56.44,103200.0,56.24,56.47,55.96,56.44,103200.0
2009-05-29 11:00:00,56.43,56.49,56.1,56.31,77700.0,56.43,56.49,56.1,56.31,77700.0
2009-05-29 11:30:00,56.3,56.36,55.78,56.08,149400.0,56.3,56.36,55.78,56.08,149400.0
2009-05-29 12:00:00,56.1,56.39,56.01,56.21,86800.0,56.1,56.39,56.01,56.21,86800.0
2009-05-29 12:30:00,56.23,56.35,56.08,56.28,29600.0,56.23,56.35,56.08,56.28,29600.0
2009-05-29 13:00:00,56.28,56.53,56.27,56.49,60900.0,56.28,56.53,56.27,56.49,60900.0
2009-05-29 13:30:00,56.47,56.79,56.47,56.5,63800.0,56.47,56.79,56.47,56.5,63800.0
2009-05-29 14:00:00,56.5,56.65,56.5,56.52,41900.0,56.5,56.65,56.5,56.52,41900.0
2009-05-29 14:30:00,56.53,57.0,56.49,56.86,112200.0,56.53,57.0,56.49,56.86,112200.0
2009-05-29 15:00:00,56.85,57.29,56.58,57.14,72100.0,56.85,57.29,56.58,57.14,72100.0
2009-05-29 15:30:00,57.1,58.29,56.97,58.29,363800.0,57.1,58.29,56.97,58.29,363800.0
2009-06-01 09:30:00,58.95,60.14,58.52,59.3,163500.0,58.95,60.14,58.52,59.3,163500.0
2009-06-01 10:00:00,59.3,59.5,58.98,59.38,137100.0,59.3,59.5,58.98,59.38,137100.0
2009-06-01 10:30:00,59.34,59.54,59.01,59.37,77800.0,59.34,59.54,59.01,59.37,77800.0
2009-06-01 11:00:00,59.33,59.99,59.22,59.67,92400.0,59.33,59.99,59.22,59.67,92400.0
2009-06-01 11:30:00,59.67,59.68,59.26,59.5,68700.0,59.67,59.68,59.26,59.5,68700.0
2009-06-01 12:00:00,59.5,59.79,59.39,59.66,79400.0,59.5,59.79,59.39,59.66,79400.0
2009-06-01 12:30:00,59.69,59.77,59.51,59.56,64100.0,59.69,59.77,59.51,59.56,64100.0
2009-06-01 13:00:00,59.54,59.67,59.51,59.59,46500.0,59.54,59.67,59.51,59.59,46500.0
2009-06-01 13:30:00,59.59,59.7,59.4,59.63,62900.0,59.59,59.7,59.4,59.63,62900.0
2009-06-01 14:00:00,59.63,59.65,59.47,59.47,48400.0,59.63,59.65,59.47,59.47,48400.0
2009-06-01 14:30:00,59.43,59.57,59.25,59.4,59900.0,59.43,59.57,59.25,59.4,59900.0
2009-06-01 15:00:00,59.36,59.48,58.87,59.47,60300.0,59.36,59.48,58.87,59.47,60300.0
2009-06-01 15:30:00,59.48,59.53,58.95,59.2,151600.0,59.48,59.53,58.95,59.2,151600.0
2009-06-02 09:30:00,59.77,61.0,59.33,61.0,146000.0,59.77,61.0,59.33,61.0,146000.0
2009-06-02 10:00:00,61.04,62.19,60.87,60.88,161200.0,61.04,62.19,60.87,60.88,161200.0
2009-06-02 10:30:00,60.9,61.3,60.66,61.13,144500.0,60.9,61.3,60.66,61.13,144500.0
2009-06-02 11:00:00,61.15,61.18,60.12,60.26,84800.0,61.15,61.18,60.12,60.26,84800.0
2009-06-02 11:30:00,60.24,60.35,59.68,60.16,98100.0,60.24,60.35,59.68,60.16,98100.0
2009-06-02 12:00:00,60.1,60.31,60.02,60.02,57700.0,60.1,60.31,60.02,60.02,57700.0
2009-06-02 12:30:00,60.0,60.66,59.87,60.52,91600.0,60.0,60.66,59.87,60.52,91600.0
2009-06-02 13:00:00,60.5,61.0,60.41,60.95,70600.0,60.5,61.0,60.41,60.95,70600.0
2009-06-02 13:30:00,60.97,61.13,60.77,60.83,85100.0,60.97,61.13,60.77,60.83,85100.0
2009-06-02 14:00:00,60.81,61.4,60.69,61.35,29900.0,60.81,61.4,60.69,61.35,29900.0
2009-06-02 14:30:00,61.36,61.38,60.78,60.79,75900.0,61.36,61.38,60.78,60.79,75900.0
2009-06-02 15:00:00,60.79,60.85,60.46,60.75,89400.0,60.79,60.85,60.46,60.75,89400.0
2009-06-02 15:30:00,60.76,61.05,60.62,60.78,167200.0,60.76,61.05,60.62,60.78,167200.0
2009-06-03 09:30:00,61.62,62.0,58.98,59.25,109600.0,61.62,62.0,58.98,59.25,109600.0
2009-06-03 10:00:00,59.22,59.58,58.98,59.49,74200.0,59.22,59.58,58.98,59.49,74200.0
2009-06-03 10:30:00,59.48,59.58,59.25,59.55,31000.0,59.48,59.58,59.25,59.55,31000.0
2009-06-03 11:00:00,59.57,59.64,59.15,59.31,20100.0,59.57,59.64,59.15,59.31,20100.0
2009-06-03 11:30:00,59.29,59.49,59.0,59.04,33500.0,59.29,59.49,59.0,59.04,33500.0
2009-06-03 12:00:00,59.01,59.19,58.74,58.85,31300.0,59.01,59.19,58.74,58.85,31300.0
2009-06-03 12:30:00,58.82,58.85,58.62,58.62,32100.0,58.82,58.85,58.62,58.62,32100.0
2009-06-03 13:00:00,58.62,58.81,58.36,58.75,79900.0,58.62,58.81,58.36,58.75,79900.0
2009-06-03 13:30:00,58.78,58.88,58.52,58.83,43800.0,58.78,58.88,58.52,58.83,43800.0
2009-06-03 14:00:00,58.9,58.92,58.66,58.85,22900.0,58.9,58.92,58.66,58.85,22900.0
2009-06-03 14:30:00,58.79,59.15,58.74,58.97,20100.0,58.79,59.15,58.74,58.97,20100.0
2009-06-03 15:00:00,58.94,59.14,58.91,58.97,34900.0,58.94,59.14,58.91,58.97,34900.0
2009-06-03 15:30:00,58.98,59.46,58.88,59.46,79400.0,58.98,59.46,58.88,59.46,79400.0
2009-06-04 09:30:00,59.18,59.86,58.87,59.41,31000.0,59.18,59.86,58.87,59.41,31000.0
2009-06-04 10:00:00,59.43,59.57,58.76,59.2,24000.0,59.43,59.57,58.76,59.2,24000.0
2009-06-04 10:30:00,59.2,59.53,59.01,59.39,17900.0,59.2,59.53,59.01,59.39,17900.0
2009-06-04 11:00:00,59.41,59.42,58.85,58.93,26500.0,59.41,59.42,58.85,58.93,26500.0
2009-06-04 11:30:00,58.86,58.99,58.56,58.56,29100.0,58.86,58.99,58.56,58.56,29100.0
2009-06-04 12:00:00,58.59,58.6,58.24,58.54,27500.0,58.59,58.6,58.24,58.54,27500.0
2009-06-04 12:30:00,58.53,58.73,58.43,58.71,13700.0,58.53,58.73,58.43,58.71,13700.0
2009-06-04 13:00:00,58.76,58.79,58.48,58.68,56300.0,58.76,58.79,58.48,58.68,56300.0
2009-06-04 13:30:00,58.71,58.99,58.63,58.69,19400.0,58.71,58.99,58.63,58.69,19400.0
2009-06-04 14:00:00,58.7,58.84,58.5,58.52,33800.0,58.7,58.84,58.5,58.52,33800.0
2009-06-04 14:30:00,58.52,58.6,58.3,58.51,41500.0,58.52,58.6,58.3,58.51,41500.0
2009-06-04 15:00:00,58.54,58.61,58.37,58.48,103000.0,58.54,58.61,58.37,58.48,103000.0
2009-06-04 15:30:00,58.48,58.82,58.35,58.73,111300.0,58.48,58.82,58.35,58.73,111300.0
2009-06-05 09:30:00,59.12,59.27,57.54,57.96,64900.0,59.12,59.27,57.54,57.96,64900.0
2009-06-05 10:00:00,57.91,57.98,57.11,57.33,57700.0,57.91,57.98,57.11,57.33,57700.0
2009-06-05 10:30:00,57.27,57.36,57.0,57.08,123700.0,57.27,57.36,57.0,57.08,123700.0
2009-06-05 11:00:00,57.24,57.85,57.24,57.54,44900.0,57.24,57.85,57.24,57.54,44900.0
2009-06-05 11:30:00,57.52,57.6,57.22,57.5,19700.0,57.52,57.6,57.22,57.5,19700.0
2009-06-05 12:00:00,57.46,57.56,57.19,57.37,35700.0,57.46,57.56,57.19,57.37,35700.0
2009-06-05 12:30:00,57.37,57.63,57.28,57.28,16100.0,57.37,57.63,57.28,57.28,16100.0
2009-06-05 13:00:00,57.3,57.31,56.78,56.8,29800.0,57.3,57.31,56.78,56.8,29800.0
2009-06-05 13:30:00,56.87,57.27,56.82,56.89,30200.0,56.87,57.27,56.82,56.89,30200.0
2009-06-05 14:00:00,56.95,57.03,56.54,56.64,25700.0,56.95,57.03,56.54,56.64,25700.0
2009-06-05 14:30:00,56.69,56.96,56.58,56.95,24100.0,56.69,56.96,56.58,56.95,24100.0
2009-06-05 15:00:00,56.95,57.23,56.79,57.11,44400.0,56.95,57.23,56.79,57.11,44400.0
2009-06-05 15:30:00,57.03,57.5,57.02,57.3,70500.0,57.03,57.5,57.02,57.3,70500.0
2009-06-08 09:30:00,59.99,59.99,57.74,58.04,153100.0,59.99,59.99,57.74,58.04,153100.0
2009-06-08 10:00:00,57.98,58.08,57.66,58.03,67700.0,57.98,58.08,57.66,58.03,67700.0
2009-06-08 10:30:00,58.06,58.53,58.04,58.48,51900.0,58.06,58.53,58.04,58.48,51900.0
2009-06-08 11:00:00,58.51,58.99,58.51,58.76,60100.0,58.51,58.99,58.51,58.76,60100.0
2009-06-08 11:30:00,58.76,59.1,58.59,58.84,39100.0,58.76,59.1,58.59,58.84,39100.0
2009-06-08 12:00:00,58.84,58.92,58.78,58.83,70500.0,58.84,58.92,58.78,58.83,70500.0
2009-06-08 12:30:00,58.82,59.13,58.73,59.12,31000.0,58.82,59.13,58.73,59.12,31000.0
2009-06-08 13:00:00,59.11,59.22,58.95,59.0,42400.0,59.11,59.22,58.95,59.0,42400.0
2009-06-08 13:30:00,59.0,59.24,58.78,59.23,73200.0,59.0,59.24,58.78,59.23,73200.0
2009-06-08 14:00:00,59.26,59.41,59.2,59.26,27900.0,59.26,59.41,59.2,59.26,27900.0
2009-06-08 14:30:00,59.3,59.61,59.3,59.49,60700.0,59.3,59.61,59.3,59.49,60700.0
2009-06-08 15:00:00,59.49,60.26,59.43,59.94,79100.0,59.49,60.26,59.43,59.94,79100.0
2009-06-08 15:30:00,59.98,60.51,59.48,59.52,172200.0,59.98,60.51,59.48,59.52,172200.0
2009-06-09 09:30:00,60.35,60.43,58.9,59.02,44000.0,60.35,60.43,58.9,59.02,44000.0
2009-06-09 10:00:00,59.03,59.72,59.0,59.2,29600.0,59.03,59.72,59.0,59.2,29600.0
2009-06-09 10:30:00,59.22,59.63,58.89,59.0,36200.0,59.22,59.63,58.89,59.0,36200.0
2009-06-09 11:00:00,58.99,59.0,58.47,58.47,53400.0,58.99,59.0,58.47,58.47,53400.0
2009-06-09 11:30:00,58.55,59.29,58.55,59.27,39200.0,58.55,59.29,58.55,59.27,39200.0
2009-06-09 12:00:00,59.24,59.83,59.21,59.78,25100.0,59.24,59.83,59.21,59.78,25100.0
2009-06-09 12:30:00,59.78,59.83,59.59,59.71,19800.0,59.78,59.83,59.59,59.71,19800.0
2009-06-09 13:00:00,59.72,59.98,59.59,59.95,21900.0,59.72,59.98,59.59,59.95,21900.0
2009-06-09 13:30:00,59.95,60.29,59.83,60.28,43200.0,59.95,60.29,59.83,60.28,43200.0
2009-06-09 14:00:00,60.28,60.41,60.08,60.3,20400.0,60.28,60.41,60.08,60.3,20400.0
2009-06-09 14:30:00,60.3,60.54,60.3,60.39,29500.0,60.3,60.54,60.3,60.39,29500.0
2009-06-09 15:00:00,60.48,60.61,60.29,60.5,60500.0,60.48,60.61,60.29,60.5,60500.0
2009-06-09 15:30:00,60.46,60.61,60.35,60.5,153100.0,60.46,60.61,60.35,60.5,153100.0
2009-06-10 09:30:00,60.56,61.17,59.81,60.0,134100.0,60.56,61.17,59.81,60.0,134100.0
2009-06-10 10:00:00,59.99,60.0,59.54,59.98,33400.0,59.99,60.0,59.54,59.98,33400.0
2009-06-10 10:30:00,60.0,60.0,59.5,59.77,53100.0,60.0,60.0,59.5,59.77,53100.0
2009-06-10 11:00:00,59.77,59.77,59.16,59.41,16500.0,59.77,59.77,59.16,59.41,16500.0
2009-06-10 11:30:00,59.39,59.93,59.39,59.76,12700.0,59.39,59.93,59.39,59.76,12700.0
2009-06-10 12:00:00,59.71,59.92,59.71,59.87,17600.0,59.71,59.92,59.71,59.87,17600.0
2009-06-10 12:30:00,59.83,59.93,59.53,59.53,47300.0,59.83,59.93,59.53,59.53,47300.0
2009-06-10 13:00:00,59.57,59.57,58.77,58.8,25400.0,59.57,59.57,58.77,58.8,25400.0
2009-06-10 13:30:00,58.79,58.84,58.35,58.6,24500.0,58.79,58.84,58.35,58.6,24500.0
2009-06-10 14:00:00,58.56,58.61,58.25,58.52,43200.0,58.56,58.61,58.25,58.52,43200.0
2009-06-10 14:30:00,58.47,58.93,58.45,58.79,31400.0,58.47,58.93,58.45,58.79,31400.0
2009-06-10 15:00:00,58.8,59.04,58.8,58.89,56400.0,58.8,59.04,58.8,58.89,56400.0
2009-06-10 15:30:00,58.9,59.47,58.88,59.47,53800.0,58.9,59.47,58.88,59.47,53800.0
2009-06-11 09:30:00,59.95,60.3,59.81,59.87,122200.0,59.95,60.3,59.81,59.87,122200.0
2009-06-11 10:00:00,59.9,60.54,59.81,60.48,92200.0,59.9,60.54,59.81,60.48,92200.0
2009-06-11 10:30:00,60.51,60.92,60.41,60.55,31700.0,60.51,60.92,60.41,60.55,31700.0
2009-06-11 11:00:00,60.52,60.84,60.28,60.68,20000.0,60.52,60.84,60.28,60.68,20000.0
2009-06-11 11:30:00,60.62,60.85,60.55,60.71,66000.0,60.62,60.85,60.55,60.71,66000.0
2009-06-11 12:00:00,60.72,60.86,60.52,60.66,37200.0,60.72,60.86,60.52,60.66,37200.0
2009-06-11 12:30:00,60.71,61.18,60.68,61.14,23200.0,60.71,61.18,60.68,61.14,23200.0
2009-06-11 13:00:00,61.17,61.32,60.9,61.25,21100.0,61.17,61.32,60.9,61.25,21100.0
2009-06-11 13:30:00,61.29,61.38,61.07,61.3,17400.0,61.29,61.38,61.07,61.3,17400.0
2009-06-11 14:00:00,61.27,61.27,61.02,61.21,18800.0,61.27,61.27,61.02,61.21,18800.0
2009-06-11 14:30:00,61.25,61.58,61.15,61.53,32700.0,61.25,61.58,61.15,61.53,32700.0
2009-06-11 15:00:00,61.54,61.54,61.31,61.31,71300.0,61.54,61.54,61.31,61.31,71300.0
2009-06-11 15:30:00,61.3,61.36,60.73,60.8,108800.0,61.3,61.36,60.73,60.8,108800.0
2009-06-12 09:30:00,61.17,61.2,59.67,60.0,73900.0,61.17,61.2,59.67,60.0,73900.0
2009-06-12 10:00:00,60.0,60.01,59.2,59.45,48900.0,60.0,60.01,59.2,59.45,48900.0
2009-06-12 10:30:00,59.5,60.19,59.34,60.11,22600.0,59.5,60.19,59.34,60.11,22600.0
2009-06-12 11:00:00,60.06,60.11,59.31,59.35,22900.0,60.06,60.11,59.31,59.35,22900.0
2009-06-12 11:30:00,59.36,59.87,59.35,59.74,24800.0,59.36,59.87,59.35,59.74,24800.0
2009-06-12 12:00:00,59.79,59.79,59.74,59.79,16600.0,59.79,59.79,59.74,59.79,16600.0
2009-06-12 12:30:00,59.77,60.15,59.71,60.09,17000.0,59.77,60.15,59.71,60.09,17000.0
2009-06-12 13:00:00,60.11,60.17,60.0,60.07,9500.0,60.11,60.17,60.0,60.07,9500.0
2009-06-12 13:30:00,60.1,60.29,60.05,60.28,9200.0,60.1,60.29,60.05,60.28,9200.0
2009-06-12 14:00:00,60.28,60.37,60.16,60.17,11900.0,60.28,60.37,60.16,60.17,11900.0
2009-06-12 14:30:00,60.22,60.51,60.05,60.51,22200.0,60.22,60.51,60.05,60.51,22200.0
2009-06-12 15:00:00,60.53,60.79,60.53,60.72,23900.0,60.53,60.79,60.53,60.72,23900.0
2009-06-12 15:30:00,60.76,60.79,60.33,60.77,47100.0,60.76,60.79,60.33,60.77,47100.0
2009-06-15 09:30:00,59.7,59.76,58.0,58.56,31700.0,59.7,59.76,58.0,58.56,31700.0
2009-06-15 10:00:00,58.52,59.11,58.42,59.07,41800.0,58.52,59.11,58.42,59.07,41800.0
2009-06-15 10:30:00,59.06,59.08,58.37,58.5,24400.0,59.06,59.08,58.37,58.5,24400.0
2009-06-15 11:00:00,58.49,58.49,57.24,57.33,85800.0,58.49,58.49,57.24,57.33,85800.0
2009-06-15 11:30:00,57.37,57.56,57.33,57.52,23800.0,57.37,57.56,57.33,57.52,23800.0
2009-06-15 12:00:00,57.53,57.56,57.38,57.41,39400.0,57.53,57.56,57.38,57.41,39400.0
2009-06-15 12:30:00,57.47,57.48,57.42,57.45,32000.0,57.47,57.48,57.42,57.45,32000.0
2009-06-15 13:00:00,57.45,57.48,57.24,57.3,51700.0,57.45,57.48,57.24,57.3,51700.0
2009-06-15 13:30:00,57.31,57.48,57.26,57.48,35600.0,57.31,57.48,57.26,57.48,35600.0
2009-06-15 14:00:00,57.48,57.83,57.45,57.79,17200.0,57.48,57.83,57.45,57.79,17200.0
2009-06-15 14:30:00,57.82,57.95,57.57,57.92,39000.0,57.82,57.95,57.57,57.92,39000.0
2009-06-15 15:00:00,57.93,58.25,57.84,58.22,30000.0,57.93,58.25,57.84,58.22,30000.0
2009-06-15 15:30:00,58.24,58.48,58.19,58.32,81000.0,58.24,58.48,58.19,58.32,81000.0
2009-06-16 09:30:00,58.92,59.25,58.04,58.2,49000.0,58.92,59.25,58.04,58.2,49000.0
2009-06-16 10:00:00,58.2,58.33,58.2,58.3,26300.0,58.2,58.33,58.2,58.3,26300.0
2009-06-16 10:30:00,58.29,58.34,58.24,58.26,17200.0,58.29,58.34,58.24,58.26,17200.0
2009-06-16 11:00:00,58.3,58.34,58.19,58.27,12900.0,58.3,58.34,58.19,58.27,12900.0
2009-06-16 11:30:00,58.31,58.33,57.7,57.74,20000.0,58.31,58.33,57.7,57.74,20000.0
2009-06-16 12:00:00,57.69,57.75,57.38,57.63,33700.0,57.69,57.75,57.38,57.63,33700.0
2009-06-16 12:30:00,57.58,57.58,56.85,56.89,18500.0,57.58,57.58,56.85,56.89,18500.0
2009-06-16 13:00:00,56.92,56.92,56.04,56.31,101300.0,56.92,56.92,56.04,56.31,101300.0
2009-06-16 13:30:00,56.31,56.65,56.31,56.49,15800.0,56.31,56.65,56.31,56.49,15800.0
2009-06-16 14:00:00,56.5,56.51,56.26,56.45,30700.0,56.5,56.51,56.26,56.45,30700.0
2009-06-16 14:30:00,56.45,56.64,56.34,56.47,33200.0,56.45,56.64,56.34,56.47,33200.0
2009-06-16 15:00:00,56.48,56.67,56.3,56.54,34300.0,56.48,56.67,56.3,56.54,34300.0
2009-06-16 15:30:00,56.54,56.96,56.26,56.4,154100.0,56.54,56.96,56.26,56.4,154100.0
2009-06-17 09:30:00,56.1,56.44,55.77,56.11,69600.0,56.1,56.44,55.77,56.11,69600.0
2009-06-17 10:00:00,56.11,56.83,56.1,56.42,70000.0,56.11,56.83,56.1,56.42,70000.0
2009-06-17 10:30:00,56.43,56.94,56.35,56.93,29100.0,56.43,56.94,56.35,56.93,29100.0
2009-06-17 11:00:00,56.96,57.29,56.83,56.85,68900.0,56.96,57.29,56.83,56.85,68900.0
2009-06-17 11:30:00,56.77,57.33,56.72,57.28,32600.0,56.77,57.33,56.72,57.28,32600.0
2009-06-17 12:00:00,57.28,58.05,57.28,57.75,32700.0,57.28,58.05,57.28,57.75,32700.0
2009-06-17 12:30:00,57.8,57.8,57.59,57.65,23700.0,57.8,57.8,57.59,57.65,23700.0
2009-06-17 13:00:00,57.64,57.82,57.57,57.82,20000.0,57.64,57.82,57.57,57.82,20000.0
2009-06-17 13:30:00,57.83,58.2,57.74,58.12,35200.0,57.83,58.2,57.74,58.12,35200.0
2009-06-17 14:00:00,58.13,58.36,57.77,57.91,27300.0,58.13,58.36,57.77,57.91,27300.0
2009-06-17 14:30:00,57.92,57.94,57.37,57.49,21500.0,57.92,57.94,57.37,57.49,21500.0
2009-06-17 15:00:00,57.52,57.68,57.19,57.19,31500.0,57.52,57.68,57.19,57.19,31500.0
2009-06-17 15:30:00,57.16,57.48,57.13,57.32,50600.0,57.16,57.48,57.13,57.32,50600.0
2009-06-18 09:30:00,56.98,57.76,56.87,57.35,50800.0,56.98,57.76,56.87,57.35,50800.0
2009-06-18 10:00:00,57.35,57.42,56.96,57.05,71600.0,57.35,57.42,56.96,57.05,71600.0
2009-06-18 10:30:00,57.07,57.25,56.96,56.96,13200.0,57.07,57.25,56.96,56.96,13200.0
2009-06-18 11:00:00,56.98,57.05,56.65,56.75,25700.0,56.98,57.05,56.65,56.75,25700.0
2009-06-18 11:30:00,56.74,56.89,56.69,56.86,23500.0,56.74,56.89,56.69,56.86,23500.0
2009-06-18 12:00:00,56.87,56.89,56.38,56.52,31200.0,56.87,56.89,56.38,56.52,31200.0
2009-06-18 12:30:00,56.48,56.69,56.29,56.69,26400.0,56.48,56.69,56.29,56.69,26400.0
2009-06-18 13:00:00,56.7,56.73,56.46,56.63,18600.0,56.7,56.73,56.46,56.63,18600.0
2009-06-18 13:30:00,56.66,56.66,56.4,56.6,9700.0,56.66,56.66,56.4,56.6,9700.0
2009-06-18 14:00:00,56.51,56.59,56.33,56.49,15500.0,56.51,56.59,56.33,56.49,15500.0
2009-06-18 14:30:00,56.52,56.66,56.46,56.65,22400.0,56.52,56.66,56.46,56.65,22400.0
2009-06-18 15:00:00,56.72,56.74,56.53,56.58,24000.0,56.72,56.74,56.53,56.58,24000.0
2009-06-18 15:30:00,56.58,56.71,56.36,56.54,34200.0,56.58,56.71,56.36,56.54,34200.0
2009-06-19 09:30:00,57.5,57.96,56.8,56.96,79000.0,57.5,57.96,56.8,56.96,79000.0
2009-06-19 10:00:00,56.93,57.35,56.89,57.32,22000.0,56.93,57.35,56.89,57.32,22000.0
2009-06-19 10:30:00,57.35,57.35,57.17,57.3,14100.0,57.35,57.35,57.17,57.3,14100.0
2009-06-19 11:00:00,57.27,57.29,56.95,56.95,13000.0,57.27,57.29,56.95,56.95,13000.0
2009-06-19 11:30:00,56.93,57.15,56.91,57.09,12500.0,56.93,57.15,56.91,57.09,12500.0
2009-06-19 12:00:00,57.12,57.13,56.53,56.68,14300.0,57.12,57.13,56.53,56.68,14300.0
2009-06-19 12:30:00,56.68,56.73,56.42,56.42,24600.0,56.68,56.73,56.42,56.42,24600.0
2009-06-19 13:00:00,56.41,56.41,56.01,56.03,28400.0,56.41,56.41,56.01,56.03,28400.0
2009-06-19 13:30:00,56.04,56.23,55.96,56.06,27500.0,56.04,56.23,55.96,56.06,27500.0
2009-06-19 14:00:00,56.07,56.28,56.02,56.26,27400.0,56.07,56.28,56.02,56.26,27400.0
2009-06-19 14:30:00,56.26,56.48,56.24,56.3,20200.0,56.26,56.48,56.24,56.3,20200.0
2009-06-19 15:00:00,56.32,56.54,56.22,56.53,25700.0,56.32,56.54,56.22,56.53,25700.0
2009-06-19 15:30:00,56.56,56.66,56.36,56.58,75000.0,56.56,56.66,56.36,56.58,75000.0
2009-06-22 09:30:00,55.52,55.95,55.3,55.36,58400.0,55.52,55.95,55.3,55.36,58400.0
2009-06-22 10:00:00,55.34,55.43,55.07,55.33,50700.0,55.34,55.43,55.07,55.33,50700.0
2009-06-22 10:30:00,55.34,55.4,55.12,55.31,37200.0,55.34,55.4,55.12,55.31,37200.0
2009-06-22 11:00:00,55.3,55.61,55.19,55.21,65600.0,55.3,55.61,55.19,55.21,65600.0
2009-06-22 11:30:00,55.19,55.33,55.06,55.12,36700.0,55.19,55.33,55.06,55.12,36700.0
2009-06-22 12:00:00,55.12,55.2,55.03,55.15,33400.0,55.12,55.2,55.03,55.15,33400.0
2009-06-22 12:30:00,55.11,55.25,54.87,54.91,37400.0,55.11,55.25,54.87,54.91,37400.0
2009-06-22 13:00:00,54.93,54.96,54.45,54.53,22400.0,54.93,54.96,54.45,54.53,22400.0
2009-06-22 13:30:00,54.59,54.79,54.53,54.61,26600.0,54.59,54.79,54.53,54.61,26600.0
2009-06-22 14:00:00,54.56,54.6,54.37,54.46,29800.0,54.56,54.6,54.37,54.46,29800.0
2009-06-22 14:30:00,54.43,54.5,54.36,54.48,64700.0,54.43,54.5,54.36,54.48,64700.0
2009-06-22 15:00:00,54.48,54.53,54.38,54.49,72400.0,54.48,54.53,54.38,54.49,72400.0
2009-06-22 15:30:00,54.46,54.57,54.13,54.22,71300.0,54.46,54.57,54.13,54.22,71300.0
2009-06-23 09:30:00,54.44,54.56,52.56,53.21,80800.0,54.44,54.56,52.56,53.21,80800.0
2009-06-23 10:00:00,53.2,53.2,52.86,52.87,103800.0,53.2,53.2,52.86,52.87,103800.0
2009-06-23 10:30:00,52.87,53.13,52.67,52.93,41300.0,52.87,53.13,52.67,52.93,41300.0
2009-06-23 11:00:00,52.93,52.97,52.67,52.69,31100.0,52.93,52.97,52.67,52.69,31100.0
2009-06-23 11:30:00,52.73,52.76,52.54,52.69,30700.0,52.73,52.76,52.54,52.69,30700.0
2009-06-23 12:00:00,52.67,52.69,52.22,52.39,48600.0,52.67,52.69,52.22,52.39,48600.0
2009-06-23 12:30:00,52.39,52.5,52.19,52.21,45500.0,52.39,52.5,52.19,52.21,45500.0
2009-06-23 13:00:00,52.21,52.29,52.05,52.21,48200.0,52.21,52.29,52.05,52.21,48200.0
2009-06-23 13:30:00,52.21,52.39,52.18,52.34,33000.0,52.21,52.39,52.18,52.34,33000.0
2009-06-23 14:00:00,52.34,52.58,52.32,52.49,33500.0,52.34,52.58,52.32,52.49,33500.0
2009-06-23 14:30:00,52.5,52.6,52.34,52.57,26500.0,52.5,52.6,52.34,52.57,26500.0
2009-06-23 15:00:00,52.57,52.69,52.4,52.66,48200.0,52.57,52.69,52.4,52.66,48200.0
2009-06-23 15:30:00,52.67,52.67,52.34,52.5,82100.0,52.67,52.67,52.34,52.5,82100.0
2009-06-24 09:30:00,53.04,55.17,53.03,55.06,138300.0,53.04,55.17,53.03,55.06,138300.0
2009-06-24 10:00:00,55.0,55.2,54.84,54.97,171900.0,55.0,55.2,54.84,54.97,171900.0
2009-06-24 10:30:00,54.94,55.01,54.8,54.8,34800.0,54.94,55.01,54.8,54.8,34800.0
2009-06-24 11:00:00,54.85,54.92,54.7,54.9,27500.0,54.85,54.92,54.7,54.9,27500.0
2009-06-24 11:30:00,54.88,54.89,54.36,54.46,31700.0,54.88,54.89,54.36,54.46,31700.0
2009-06-24 12:00:00,54.47,54.49,54.07,54.16,20400.0,54.47,54.49,54.07,54.16,20400.0
2009-06-24 12:30:00,54.12,54.18,53.85,53.85,26100.0,54.12,54.18,53.85,53.85,26100.0
2009-06-24 13:00:00,53.85,54.05,53.84,53.92,41700.0,53.85,54.05,53.84,53.92,41700.0
2009-06-24 13:30:00,53.93,54.18,53.89,54.02,27900.0,53.93,54.18,53.89,54.02,27900.0
2009-06-24 14:00:00,54.06,54.32,53.54,53.55,40000.0,54.06,54.32,53.54,53.55,40000.0
2009-06-24 14:30:00,53.58,53.74,53.31,53.37,57600.0,53.58,53.74,53.31,53.37,57600.0
2009-06-24 15:00:00,53.35,53.5,52.96,53.44,52300.0,53.35,53.5,52.96,53.44,52300.0
2009-06-24 15:30:00,53.41,53.71,53.24,53.55,82100.0,53.41,53.71,53.24,53.55,82100.0
2009-06-25 09:30:00,53.22,53.95,52.82,53.09,43500.0,53.22,53.95,52.82,53.09,43500.0
2009-06-25 10:00:00,53.13,53.97,53.11,53.62,45700.0,53.13,53.97,53.11,53.62,45700.0
2009-06-25 10:30:00,53.55,53.71,53.41,53.61,30800.0,53.55,53.71,53.41,53.61,30800.0
2009-06-25 11:00:00,53.57,54.0,53.56,54.0,21200.0,53.57,54.0,53.56,54.0,21200.0
2009-06-25 11:30:00,54.04,54.24,53.88,54.09,24200.0,54.04,54.24,53.88,54.09,24200.0
2009-06-25 12:00:00,54.05,54.08,53.78,54.08,14400.0,54.05,54.08,53.78,54.08,14400.0
2009-06-25 12:30:00,54.09,54.11,53.67,53.67,18200.0,54.09,54.11,53.67,53.67,18200.0
2009-06-25 13:00:00,53.67,53.93,53.57,53.82,29400.0,53.67,53.93,53.57,53.82,29400.0
2009-06-25 13:30:00,53.83,53.85,53.65,53.71,20200.0,53.83,53.85,53.65,53.71,20200.0
2009-06-25 14:00:00,53.7,53.75,53.35,53.62,34900.0,53.7,53.75,53.35,53.62,34900.0
2009-06-25 14:30:00,53.63,53.78,53.43,53.71,25100.0,53.63,53.78,53.43,53.71,25100.0
2009-06-25 15:00:00,53.68,53.72,53.57,53.66,29000.0,53.68,53.72,53.57,53.66,29000.0
2009-06-25 15:30:00,53.7,53.7,53.29,53.7,62600.0,53.7,53.7,53.29,53.7,62600.0
2009-06-26 09:30:00,53.8,53.8,52.88,52.95,46900.0,53.8,53.8,52.88,52.95,46900.0
2009-06-26 10:00:00,52.98,53.58,52.9,53.25,52000.0,52.98,53.58,52.9,53.25,52000.0
2009-06-26 10:30:00,53.29,54.05,53.29,53.94,41000.0,53.29,54.05,53.29,53.94,41000.0
2009-06-26 11:00:00,53.92,54.0,53.74,53.98,31600.0,53.92,54.0,53.74,53.98,31600.0
2009-06-26 11:30:00,54.0,54.44,54.0,54.39,20000.0,54.0,54.44,54.0,54.39,20000.0
2009-06-26 12:00:00,54.42,54.57,54.33,54.38,15500.0,54.42,54.57,54.33,54.38,15500.0
2009-06-26 12:30:00,54.4,54.41,54.2,54.38,7800.0,54.4,54.41,54.2,54.38,7800.0
2009-06-26 13:00:00,54.35,54.46,54.33,54.34,11100.0,54.35,54.46,54.33,54.34,11100.0
2009-06-26 13:30:00,54.33,54.33,54.04,54.04,9500.0,54.33,54.33,54.04,54.04,9500.0
2009-06-26 14:00:00,54.06,54.19,53.95,54.19,11800.0,54.06,54.19,53.95,54.19,11800.0
2009-06-26 14:30:00,54.19,54.3,54.1,54.29,16400.0,54.19,54.3,54.1,54.29,16400.0
2009-06-26 15:00:00,54.32,54.34,54.1,54.16,26700.0,54.32,54.34,54.1,54.16,26700.0
2009-06-26 15:30:00,54.18,54.65,54.1,54.39,61100.0,54.18,54.65,54.1,54.39,61100.0
2009-06-29 09:30:00,54.44,55.18,54.2,55.13,52700.0,54.44,55.18,54.2,55.13,52700.0
2009-06-29 10:00:00,55.06,55.53,54.82,55.44,53500.0,55.06,55.53,54.82,55.44,53500.0
2009-06-29 10:30:00,55.47,55.74,55.32,55.35,22100.0,55.47,55.74,55.32,55.35,22100.0
2009-06-29 11:00:00,55.27,55.58,55.26,55.51,22500.0,55.27,55.58,55.26,55.51,22500.0
2009-06-29 11:30:00,55.51,55.92,55.48,55.9,28600.0,55.51,55.92,55.48,55.9,28600.0
2009-06-29 12:00:00,55.89,55.89,55.46,55.58,14400.0,55.89,55.89,55.46,55.58,14400.0
2009-06-29 12:30:00,55.55,55.61,55.46,55.51,22100.0,55.55,55.61,55.46,55.51,22100.0
2009-06-29 13:00:00,55.5,55.61,55.29,55.29,14200.0,55.5,55.61,55.29,55.29,14200.0
2009-06-29 13:30:00,55.31,55.62,55.29,55.62,20100.0,55.31,55.62,55.29,55.62,20100.0
2009-06-29 14:00:00,55.61,55.61,55.26,55.4,32200.0,55.61,55.61,55.26,55.4,32200.0
2009-06-29 14:30:00,55.4,55.86,55.4,55.77,42200.0,55.4,55.86,55.4,55.77,42200.0
2009-06-29 15:00:00,55.75,55.85,55.59,55.78,26700.0,55.75,55.85,55.59,55.78,26700.0
2009-06-29 15:30:00,55.78,55.79,55.38,55.41,74500.0,55.78,55.79,55.38,55.41,74500.0
2009-06-30 09:30:00,55.76,55.82,55.15,55.51,71000.0,55.76,55.82,55.15,55.51,71000.0
2009-06-30 10:00:00,55.5,55.63,55.43,55.54,78600.0,55.5,55.63,55.43,55.54,78600.0
2009-06-30 10:30:00,55.54,55.59,55.28,55.38,39400.0,55.54,55.59,55.28,55.38,39400.0
2009-06-30 11:00:00,55.36,55.43,54.86,54.86,20700.0,55.36,55.43,54.86,54.86,20700.0
2009-06-30 11:30:00,54.86,54.9,54.62,54.9,17400.0,54.86,54.9,54.62,54.9,17400.0
2009-06-30 12:00:00,54.9,54.97,54.85,54.95,10500.0,54.9,54.97,54.85,54.95,10500.0
2009-06-30 12:30:00,54.94,54.98,54.73,54.8,17700.0,54.94,54.98,54.73,54.8,17700.0
2009-06-30 13:00:00,54.76,54.77,54.55,54.6,10100.0,54.76,54.77,54.55,54.6,10100.0
2009-06-30 13:30:00,54.59,54.72,54.58,54.58,6200.0,54.59,54.72,54.58,54.58,6200.0
2009-06-30 14:00:00,54.58,54.6,54.46,54.49,17100.0,54.58,54.6,54.46,54.49,17100.0
2009-06-30 14:30:00,54.5,54.67,54.42,54.63,21000.0,54.5,54.67,54.42,54.63,21000.0
2009-06-30 15:00:00,54.65,55.02,54.54,54.93,33500.0,54.65,55.02,54.54,54.93,33500.0
2009-06-30 15:30:00,54.96,55.15,54.82,55.06,61600.0,54.96,55.15,54.82,55.06,61600.0
2009-07-01 09:30:00,54.85,55.63,54.04,55.42,46000.0,54.85,55.63,54.04,55.42,46000.0
2009-07-01 10:00:00,55.45,56.19,55.28,56.12,61700.0,55.45,56.19,55.28,56.12,61700.0
2009-07-01 10:30:00,56.13,56.25,55.9,56.0,24800.0,56.13,56.25,55.9,56.0,24800.0
2009-07-01 11:00:00,55.94,56.05,55.65,55.86,36000.0,55.94,56.05,55.65,55.86,36000.0
2009-07-01 11:30:00,55.85,56.11,55.85,56.07,12100.0,55.85,56.11,55.85,56.07,12100.0
2009-07-01 12:00:00,56.05,56.23,55.94,56.03,28000.0,56.05,56.23,55.94,56.03,28000.0
2009-07-01 12:30:00,56.07,56.13,55.89,55.89,38900.0,56.07,56.13,55.89,55.89,38900.0
2009-07-01 13:00:00,55.87,55.97,55.62,55.78,15200.0,55.87,55.97,55.62,55.78,15200.0
2009-07-01 13:30:00,55.83,55.83,55.54,55.55,30400.0,55.83,55.83,55.54,55.55,30400.0
2009-07-01 14:00:00,55.54,55.54,55.31,55.5,17800.0,55.54,55.54,55.31,55.5,17800.0
2009-07-01 14:30:00,55.5,55.62,55.41,55.57,14600.0,55.5,55.62,55.41,55.57,14600.0
2009-07-01 15:00:00,55.56,55.64,55.31,55.36,22000.0,55.56,55.64,55.31,55.36,22000.0
2009-07-01 15:30:00,55.38,55.42,55.15,55.19,40700.0,55.38,55.42,55.15,55.19,40700.0
2009-07-02 09:30:00,54.58,54.73,53.23,53.42,61100.0,54.58,54.73,53.23,53.42,61100.0
2009-07-02 10:00:00,53.43,53.7,53.36,53.58,48400.0,53.43,53.7,53.36,53.58,48400.0
2009-07-02 10:30:00,53.59,53.63,53.48,53.61,27600.0,53.59,53.63,53.48,53.61,27600.0
2009-07-02 11:00:00,53.57,53.88,53.54,53.61,36500.0,53.57,53.88,53.54,53.61,36500.0
2009-07-02 11:30:00,53.59,53.63,53.26,53.3,20000.0,53.59,53.63,53.26,53.3,20000.0
2009-07-02 12:00:00,53.3,53.38,53.2,53.22,9200.0,53.3,53.38,53.2,53.22,9200.0
2009-07-02 12:30:00,53.18,53.22,53.07,53.13,7900.0,53.18,53.22,53.07,53.13,7900.0
2009-07-02 13:00:00,53.13,53.16,53.06,53.15,9400.0,53.13,53.16,53.06,53.15,9400.0
2009-07-02 13:30:00,53.14,53.35,53.14,53.35,48500.0,53.14,53.35,53.14,53.35,48500.0
2009-07-02 14:00:00,53.35,53.45,53.33,53.36,10900.0,53.35,53.45,53.33,53.36,10900.0
2009-07-02 14:30:00,53.38,53.4,53.19,53.39,16500.0,53.38,53.4,53.19,53.39,16500.0
2009-07-02 15:00:00,53.37,53.56,53.36,53.44,37700.0,53.37,53.56,53.36,53.44,37700.0
2009-07-02 15:30:00,53.41,53.65,53.27,53.45,66500.0,53.41,53.65,53.27,53.45,66500.0
2009-07-06 09:30:00,52.98,53.24,52.23,52.25,58600.0,52.98,53.24,52.23,52.25,58600.0
2009-07-06 10:00:00,52.27,52.27,51.35,51.38,84300.0,52.27,52.27,51.35,51.38,84300.0
2009-07-06 10:30:00,51.35,51.35,51.03,51.07,28400.0,51.35,51.35,51.03,51.07,28400.0
2009-07-06 11:00:00,51.06,51.7,51.03,51.61,72200.0,51.06,51.7,51.03,51.61,72200.0
2009-07-06 11:30:00,51.62,51.82,51.6,51.63,27200.0,51.62,51.82,51.6,51.63,27200.0
2009-07-06 12:00:00,51.6,51.64,51.51,51.51,10900.0,51.6,51.64,51.51,51.51,10900.0
2009-07-06 12:30:00,51.51,51.56,51.5,51.5,19600.0,51.51,51.56,51.5,51.5,19600.0
2009-07-06 13:00:00,51.52,51.74,51.5,51.65,46400.0,51.52,51.74,51.5,51.65,46400.0
2009-07-06 13:30:00,51.65,51.75,51.59,51.64,18500.0,51.65,51.75,51.59,51.64,18500.0
2009-07-06 14:00:00,51.61,51.71,51.53,51.57,25000.0,51.61,51.71,51.53,51.57,25000.0
2009-07-06 14:30:00,51.56,51.64,51.53,51.59,18800.0,51.56,51.64,51.53,51.59,18800.0
2009-07-06 15:00:00,51.56,51.77,51.53,51.68,28400.0,51.56,51.77,51.53,51.68,28400.0
2009-07-06 15:30:00,51.62,51.95,51.62,51.88,63900.0,51.62,51.95,51.62,51.88,63900.0
2009-07-07 09:30:00,51.64,52.47,51.64,52.09,57100.0,51.64,52.47,51.64,52.09,57100.0
2009-07-07 10:00:00,52.08,52.11,51.57,51.79,53200.0,52.08,52.11,51.57,51.79,53200.0
2009-07-07 10:30:00,51.77,51.86,51.66,51.77,11200.0,51.77,51.86,51.66,51.77,11200.0
2009-07-07 11:00:00,51.76,51.77,51.6,51.6,34800.0,51.76,51.77,51.6,51.6,34800.0
2009-07-07 11:30:00,51.62,51.7,51.51,51.7,11800.0,51.62,51.7,51.51,51.7,11800.0
2009-07-07 12:00:00,51.7,51.7,51.53,51.65,19900.0,51.7,51.7,51.53,51.65,19900.0
2009-07-07 12:30:00,51.64,51.88,51.59,51.81,26400.0,51.64,51.88,51.59,51.81,26400.0
2009-07-07 13:00:00,51.83,52.0,51.74,51.94,17700.0,51.83,52.0,51.74,51.94,17700.0
2009-07-07 13:30:00,51.94,52.32,51.94,52.29,81500.0,51.94,52.32,51.94,52.29,81500.0
2009-07-07 14:00:00,52.29,52.37,51.85,51.85,27100.0,52.29,52.37,51.85,51.85,27100.0
2009-07-07 14:30:00,51.85,51.99,51.72,51.76,77000.0,51.85,51.99,51.72,51.76,77000.0
2009-07-07 15:00:00,51.71,51.89,51.51,51.79,105500.0,51.71,51.89,51.51,51.79,105500.0
2009-07-07 15:30:00,51.78,51.91,51.15,51.24,170700.0,51.78,51.91,51.15,51.24,170700.0
2009-07-08 09:30:00,51.59,52.23,51.26,51.3,69700.0,51.59,52.23,51.26,51.3,69700.0
2009-07-08 10:00:00,51.29,51.65,51.29,51.4,63800.0,51.29,51.65,51.29,51.4,63800.0
2009-07-08 10:30:00,51.38,51.43,50.79,50.89,42600.0,51.38,51.43,50.79,50.89,42600.0
2009-07-08 11:00:00,50.87,50.89,50.25,50.36,58600.0,50.87,50.89,50.25,50.36,58600.0
2009-07-08 11:30:00,50.34,50.84,50.34,50.55,44900.0,50.34,50.84,50.34,50.55,44900.0
2009-07-08 12:00:00,50.52,50.52,50.35,50.38,33200.0,50.52,50.52,50.35,50.38,33200.0
2009-07-08 12:30:00,50.38,51.18,50.34,50.87,84300.0,50.38,51.18,50.34,50.87,84300.0
2009-07-08 13:00:00,50.83,51.15,50.76,50.94,19400.0,50.83,51.15,50.76,50.94,19400.0
2009-07-08 13:30:00,50.89,50.91,50.46,50.49,21800.0,50.89,50.91,50.46,50.49,21800.0
2009-07-08 14:00:00,50.47,50.52,50.2,50.33,26700.0,50.47,50.52,50.2,50.33,26700.0
2009-07-08 14:30:00,50.33,50.44,50.15,50.42,37900.0,50.33,50.44,50.15,50.42,37900.0
2009-07-08 15:00:00,50.42,50.6,50.33,50.47,37900.0,50.42,50.6,50.33,50.47,37900.0
2009-07-08 15:30:00,50.47,50.97,50.45,50.88,72100.0,50.47,50.97,50.45,50.88,72100.0
2009-07-09 09:30:00,50.93,50.93,50.26,50.62,89600.0,50.93,50.93,50.26,50.62,89600.0
2009-07-09 10:00:00,50.71,51.13,50.48,51.05,47900.0,50.71,51.13,50.48,51.05,47900.0
2009-07-09 10:30:00,51.01,51.28,50.91,51.1,17000.0,51.01,51.28,50.91,51.1,17000.0
2009-07-09 11:00:00,51.09,51.27,50.91,51.04,23600.0,51.09,51.27,50.91,51.04,23600.0
2009-07-09 11:30:00,50.97,51.41,50.93,51.09,18700.0,50.97,51.41,50.93,51.09,18700.0
2009-07-09 12:00:00,51.09,51.33,51.04,51.2,9000.0,51.09,51.33,51.04,51.2,9000.0
2009-07-09 12:30:00,51.22,51.29,51.03,51.15,12100.0,51.22,51.29,51.03,51.15,12100.0
2009-07-09 13:00:00,51.15,51.22,50.97,51.1,21100.0,51.15,51.22,50.97,51.1,21100.0
2009-07-09 13:30:00,51.1,51.16,50.99,51.06,14000.0,51.1,51.16,50.99,51.06,14000.0
2009-07-09 14:00:00,51.06,51.11,51.0,51.06,37900.0,51.06,51.11,51.0,51.06,37900.0
2009-07-09 14:30:00,51.06,51.22,51.0,51.02,20700.0,51.06,51.22,51.0,51.02,20700.0
2009-07-09 15:00:00,51.0,51.17,50.93,51.06,26500.0,51.0,51.17,50.93,51.06,26500.0
2009-07-09 15:30:00,51.05,51.12,50.71,50.82,60600.0,51.05,51.12,50.71,50.82,60600.0
2009-07-10 09:30:00,50.42,51.19,50.42,51.04,64800.0,50.42,51.19,50.42,51.04,64800.0
2009-07-10 10:00:00,50.95,51.27,50.83,50.92,47100.0,50.95,51.27,50.83,50.92,47100.0
2009-07-10 10:30:00,50.91,51.09,50.73,51.05,28300.0,50.91,51.09,50.73,51.05,28300.0
2009-07-10 11:00:00,51.06,51.06,50.65,51.0,81700.0,51.06,51.06,50.65,51.0,81700.0
2009-07-10 11:30:00,50.95,51.05,50.85,50.88,33200.0,50.95,51.05,50.85,50.88,33200.0
2009-07-10 12:00:00,50.84,51.01,50.83,51.0,26200.0,50.84,51.01,50.83,51.0,26200.0
2009-07-10 12:30:00,50.98,51.18,50.94,51.07,17200.0,50.98,51.18,50.94,51.07,17200.0
2009-07-10 13:00:00,51.09,51.11,50.94,51.02,29200.0,51.09,51.11,50.94,51.02,29200.0
2009-07-10 13:30:00,51.02,51.28,50.98,51.17,12500.0,51.02,51.28,50.98,51.17,12500.0
2009-07-10 14:00:00,51.2,51.2,50.87,51.13,55900.0,51.2,51.2,50.87,51.13,55900.0
2009-07-10 14:30:00,51.15,51.4,51.09,51.09,27500.0,51.15,51.4,51.09,51.09,27500.0
2009-07-10 15:00:00,51.11,51.28,51.02,51.11,21300.0,51.11,51.28,51.02,51.11,21300.0
2009-07-10 15:30:00,51.09,51.39,51.05,51.36,53300.0,51.09,51.39,51.05,51.36,53300.0
2009-07-13 09:30:00,51.73,51.9,50.85,51.1,63500.0,51.73,51.9,50.85,51.1,63500.0
2009-07-13 10:00:00,51.02,51.6,50.88,51.46,57700.0,51.02,51.6,50.88,51.46,57700.0
2009-07-13 10:30:00,51.55,51.9,51.3,51.89,41800.0,51.55,51.9,51.3,51.89,41800.0
2009-07-13 11:00:00,51.76,51.87,51.59,51.69,21100.0,51.76,51.87,51.59,51.69,21100.0
2009-07-13 11:30:00,51.66,52.31,51.66,52.08,48700.0,51.66,52.31,51.66,52.08,48700.0
2009-07-13 12:00:00,52.1,52.2,51.8,51.9,50700.0,52.1,52.2,51.8,51.9,50700.0
2009-07-13 12:30:00,51.87,51.9,51.67,51.72,37100.0,51.87,51.9,51.67,51.72,37100.0
2009-07-13 13:00:00,51.73,51.95,51.71,51.9,9300.0,51.73,51.95,51.71,51.9,9300.0
2009-07-13 13:30:00,51.91,52.01,51.78,51.84,21500.0,51.91,52.01,51.78,51.84,21500.0
2009-07-13 14:00:00,51.87,52.13,51.74,52.06,11000.0,51.87,52.13,51.74,52.06,11000.0
2009-07-13 14:30:00,52.1,52.1,51.91,51.93,24100.0,52.1,52.1,51.91,51.93,24100.0
2009-07-13 15:00:00,51.97,52.18,51.91,52.07,18100.0,51.97,52.18,51.91,52.07,18100.0
2009-07-13 15:30:00,52.06,52.3,51.98,52.28,36900.0,52.06,52.3,51.98,52.28,36900.0
2009-07-14 09:30:00,52.11,52.49,51.41,51.65,28000.0,52.11,52.49,51.41,51.65,28000.0
2009-07-14 10:00:00,51.64,52.15,51.62,52.08,100500.0,51.64,52.15,51.62,52.08,100500.0
2009-07-14 10:30:00,52.1,52.12,51.91,52.09,43900.0,52.1,52.12,51.91,52.09,43900.0
2009-07-14 11:00:00,52.13,52.17,52.0,52.08,11700.0,52.13,52.17,52.0,52.08,11700.0
2009-07-14 11:30:00,52.09,52.17,52.05,52.09,12200.0,52.09,52.17,52.05,52.09,12200.0
2009-07-14 12:00:00,52.06,52.11,51.9,52.06,38500.0,52.06,52.11,51.9,52.06,38500.0
2009-07-14 12:30:00,52.09,52.16,51.97,52.13,22800.0,52.09,52.16,51.97,52.13,22800.0
2009-07-14 13:00:00,52.16,52.21,51.98,51.99,33900.0,52.16,52.21,51.98,51.99,33900.0
2009-07-14 13:30:00,52.0,52.24,51.98,52.09,25900.0,52.0,52.24,51.98,52.09,25900.0
2009-07-14 14:00:00,52.08,52.2,51.96,52.0,21600.0,52.08,52.2,51.96,52.0,21600.0
2009-07-14 14:30:00,52.01,52.07,51.95,52.05,33300.0,52.01,52.07,51.95,52.05,33300.0
2009-07-14 15:00:00,52.1,52.11,51.88,51.98,28600.0,52.1,52.11,51.88,51.98,28600.0
2009-07-14 15:30:00,52.01,52.15,51.88,52.15,62500.0,52.01,52.15,51.88,52.15,62500.0
2009-07-15 09:30:00,53.22,54.04,52.55,53.68,54700.0,53.22,54.04,52.55,53.68,54700.0
2009-07-15 10:00:00,53.68,54.33,53.68,54.23,36700.0,53.68,54.33,53.68,54.23,36700.0
2009-07-15 10:30:00,54.27,54.48,54.15,54.17,30100.0,54.27,54.48,54.15,54.17,30100.0
2009-07-15 11:00:00,54.17,54.33,54.02,54.28,30800.0,54.17,54.33,54.02,54.28,30800.0
2009-07-15 11:30:00,54.28,54.4,54.05,54.06,60400.0,54.28,54.4,54.05,54.06,60400.0
2009-07-15 12:00:00,54.05,54.11,53.93,53.93,20000.0,54.05,54.11,53.93,53.93,20000.0
2009-07-15 12:30:00,53.95,54.09,53.84,53.99,15900.0,53.95,54.09,53.84,53.99,15900.0
2009-07-15 13:00:00,54.0,54.05,53.93,54.0,8100.0,54.0,54.05,53.93,54.0,8100.0
2009-07-15 13:30:00,54.02,54.3,53.97,54.09,17000.0,54.02,54.3,53.97,54.09,17000.0
2009-07-15 14:00:00,54.09,54.14,53.91,53.94,20700.0,54.09,54.14,53.91,53.94,20700.0
2009-07-15 14:30:00,53.98,54.2,53.89,54.2,18700.0,53.98,54.2,53.89,54.2,18700.0
2009-07-15 15:00:00,54.2,54.34,54.14,54.19,22000.0,54.2,54.34,54.14,54.19,22000.0
2009-07-15 15:30:00,54.19,54.25,53.97,54.25,43000.0,54.19,54.25,53.97,54.25,43000.0
2009-07-16 09:30:00,54.38,54.8,54.05,54.7,19900.0,54.38,54.8,54.05,54.7,19900.0
2009-07-16 10:00:00,54.72,54.73,54.14,54.62,15800.0,54.72,54.73,54.14,54.62,15800.0
2009-07-16 10:30:00,54.61,54.8,54.36,54.63,13500.0,54.61,54.8,54.36,54.63,13500.0
2009-07-16 11:00:00,54.64,54.84,54.59,54.69,8000.0,54.64,54.84,54.59,54.69,8000.0
2009-07-16 11:30:00,54.67,54.67,54.5,54.62,14200.0,54.67,54.67,54.5,54.62,14200.0
2009-07-16 12:00:00,54.62,54.65,54.52,54.56,7100.0,54.62,54.65,54.52,54.56,7100.0
2009-07-16 12:30:00,54.55,54.83,54.4,54.65,38200.0,54.55,54.83,54.4,54.65,38200.0
2009-07-16 13:00:00,54.66,54.71,54.6,54.64,16400.0,54.66,54.71,54.6,54.64,16400.0
2009-07-16 13:30:00,54.65,54.69,54.55,54.65,19300.0,54.65,54.69,54.55,54.65,19300.0
2009-07-16 14:00:00,54.66,54.7,54.59,54.68,13300.0,54.66,54.7,54.59,54.68,13300.0
2009-07-16 14:30:00,54.67,55.05,54.64,54.93,42500.0,54.67,55.05,54.64,54.93,42500.0
2009-07-16 15:00:00,54.92,55.07,54.91,55.0,20400.0,54.92,55.07,54.91,55.0,20400.0
2009-07-16 15:30:00,55.01,55.23,54.94,55.12,71500.0,55.01,55.23,54.94,55.12,71500.0
2009-07-17 09:30:00,55.26,55.3,54.17,54.64,45900.0,55.26,55.3,54.17,54.64,45900.0
2009-07-17 10:00:00,54.66,54.83,54.53,54.78,21200.0,54.66,54.83,54.53,54.78,21200.0
2009-07-17 10:30:00,54.78,54.95,54.68,54.71,14500.0,54.78,54.95,54.68,54.71,14500.0
2009-07-17 11:00:00,54.7,54.74,54.68,54.7,6400.0,54.7,54.74,54.68,54.7,6400.0
2009-07-17 11:30:00,54.7,54.7,54.4,54.48,18400.0,54.7,54.7,54.4,54.48,18400.0
2009-07-17 12:00:00,54.51,54.63,54.49,54.49,8700.0,54.51,54.63,54.49,54.49,8700.0
2009-07-17 12:30:00,54.5,54.65,54.5,54.65,6200.0,54.5,54.65,54.5,54.65,6200.0
2009-07-17 13:00:00,54.64,54.68,54.48,54.48,10300.0,54.64,54.68,54.48,54.48,10300.0
2009-07-17 13:30:00,54.5,54.7,54.48,54.62,7300.0,54.5,54.7,54.48,54.62,7300.0
2009-07-17 14:00:00,54.64,54.72,54.63,54.72,5400.0,54.64,54.72,54.63,54.72,5400.0
2009-07-17 14:30:00,54.72,54.75,54.66,54.73,10700.0,54.72,54.75,54.66,54.73,10700.0
2009-07-17 15:00:00,54.73,54.74,54.61,54.63,13400.0,54.73,54.74,54.61,54.63,13400.0
2009-07-17 15:30:00,54.62,54.68,54.43,54.59,44900.0,54.62,54.68,54.43,54.59,44900.0
2009-07-20 09:30:00,54.42,55.0,54.41,54.75,44700.0,54.42,55.0,54.41,54.75,44700.0
2009-07-20 10:00:00,54.76,55.01,54.58,54.65,47400.0,54.76,55.01,54.58,54.65,47400.0
2009-07-20 10:30:00,54.64,54.64,54.29,54.49,47300.0,54.64,54.64,54.29,54.49,47300.0
2009-07-20 11:00:00,54.5,54.9,54.5,54.89,19500.0,54.5,54.9,54.5,54.89,19500.0
2009-07-20 11:30:00,54.9,54.99,54.85,54.88,10300.0,54.9,54.99,54.85,54.88,10300.0
2009-07-20 12:00:00,54.9,55.41,54.82,55.36,32200.0,54.9,55.41,54.82,55.36,32200.0
2009-07-20 12:30:00,55.41,55.67,55.41,55.63,15000.0,55.41,55.67,55.41,55.63,15000.0
2009-07-20 13:00:00,55.63,55.8,55.45,55.5,26900.0,55.63,55.8,55.45,55.5,26900.0
2009-07-20 13:30:00,55.48,55.62,55.41,55.56,21100.0,55.48,55.62,55.41,55.56,21100.0
2009-07-20 14:00:00,55.56,55.6,55.38,55.46,18300.0,55.56,55.6,55.38,55.46,18300.0
2009-07-20 14:30:00,55.44,55.53,55.43,55.5,25500.0,55.44,55.53,55.43,55.5,25500.0
2009-07-20 15:00:00,55.48,55.74,55.47,55.68,14200.0,55.48,55.74,55.47,55.68,14200.0
2009-07-20 15:30:00,55.65,55.76,55.51,55.76,32500.0,55.65,55.76,55.51,55.76,32500.0
2009-07-21 09:30:00,56.09,56.85,56.01,56.58,55000.0,56.09,56.85,56.01,56.58,55000.0
2009-07-21 10:00:00,56.59,56.71,55.92,56.06,40600.0,56.59,56.71,55.92,56.06,40600.0
2009-07-21 10:30:00,56.1,56.47,56.06,56.16,22900.0,56.1,56.47,56.06,56.16,22900.0
2009-07-21 11:00:00,56.18,56.22,56.01,56.08,28900.0,56.18,56.22,56.01,56.08,28900.0
2009-07-21 11:30:00,56.08,56.15,55.85,55.87,14600.0,56.08,56.15,55.85,55.87,14600.0
2009-07-21 12:00:00,55.86,55.96,55.81,55.89,55300.0,55.86,55.96,55.81,55.89,55300.0
2009-07-21 12:30:00,55.92,56.0,55.57,55.61,21500.0,55.92,56.0,55.57,55.61,21500.0
2009-07-21 13:00:00,55.6,55.86,55.44,55.85,15600.0,55.6,55.86,55.44,55.85,15600.0
2009-07-21 13:30:00,55.85,56.0,55.79,55.85,23300.0,55.85,56.0,55.79,55.85,23300.0
2009-07-21 14:00:00,55.84,55.94,55.73,55.81,16100.0,55.84,55.94,55.73,55.81,16100.0
2009-07-21 14:30:00,55.8,56.01,55.74,56.0,49900.0,55.8,56.01,55.74,56.0,49900.0
2009-07-21 15:00:00,56.0,56.01,55.77,55.8,34000.0,56.0,56.01,55.77,55.8,34000.0
2009-07-21 15:30:00,55.83,56.03,55.71,55.99,39600.0,55.83,56.03,55.71,55.99,39600.0
2009-07-22 09:30:00,55.69,56.14,55.66,55.89,32200.0,55.69,56.14,55.66,55.89,32200.0
2009-07-22 10:00:00,55.9,55.9,55.59,55.67,19700.0,55.9,55.9,55.59,55.67,19700.0
2009-07-22 10:30:00,55.65,55.87,55.2,55.45,55400.0,55.65,55.87,55.2,55.45,55400.0
2009-07-22 11:00:00,55.46,55.56,55.43,55.5,17700.0,55.46,55.56,55.43,55.5,17700.0
2009-07-22 11:30:00,55.48,55.69,55.45,55.63,11000.0,55.48,55.69,55.45,55.63,11000.0
2009-07-22 12:00:00,55.62,55.69,55.54,55.66,11800.0,55.62,55.69,55.54,55.66,11800.0
2009-07-22 12:30:00,55.62,55.69,55.49,55.58,30200.0,55.62,55.69,55.49,55.58,30200.0
2009-07-22 13:00:00,55.58,55.65,55.48,55.5,14400.0,55.58,55.65,55.48,55.5,14400.0
2009-07-22 13:30:00,55.48,55.58,55.4,55.57,9200.0,55.48,55.58,55.4,55.57,9200.0
2009-07-22 14:00:00,55.58,55.65,55.41,55.59,8400.0,55.58,55.65,55.41,55.59,8400.0
2009-07-22 14:30:00,55.57,55.65,55.49,55.62,11900.0,55.57,55.65,55.49,55.62,11900.0
2009-07-22 15:00:00,55.65,55.65,55.35,55.37,14500.0,55.65,55.65,55.35,55.37,14500.0
2009-07-22 15:30:00,55.37,55.47,55.21,55.4,94700.0,55.37,55.47,55.21,55.4,94700.0
2009-07-23 09:30:00,55.41,55.41,54.41,54.87,31700.0,55.41,55.41,54.41,54.87,31700.0
2009-07-23 10:00:00,54.87,55.31,54.82,55.01,100000.0,54.87,55.31,54.82,55.01,100000.0
2009-07-23 10:30:00,54.98,55.07,54.88,54.98,39300.0,54.98,55.07,54.88,54.98,39300.0
2009-07-23 11:00:00,54.95,55.04,54.9,54.99,46900.0,54.95,55.04,54.9,54.99,46900.0
2009-07-23 11:30:00,54.99,55.09,54.72,54.96,52200.0,54.99,55.09,54.72,54.96,52200.0
2009-07-23 12:00:00,54.97,55.19,54.97,55.13,32100.0,54.97,55.19,54.97,55.13,32100.0
2009-07-23 12:30:00,55.13,55.13,54.9,54.93,45800.0,55.13,55.13,54.9,54.93,45800.0
2009-07-23 13:00:00,54.92,55.07,54.9,55.04,124800.0,54.92,55.07,54.9,55.04,124800.0
2009-07-23 13:30:00,55.04,55.11,54.99,55.01,99800.0,55.04,55.11,54.99,55.01,99800.0
2009-07-23 14:00:00,55.01,55.05,54.99,55.01,34800.0,55.01,55.05,54.99,55.01,34800.0
2009-07-23 14:30:00,55.01,55.03,54.99,55.0,52300.0,55.01,55.03,54.99,55.0,52300.0
2009-07-23 15:00:00,55.0,55.15,54.99,55.07,76900.0,55.0,55.15,54.99,55.07,76900.0
2009-07-23 15:30:00,55.07,55.07,54.84,54.99,123000.0,55.07,55.07,54.84,54.99,123000.0
2009-07-24 09:30:00,54.36,56.33,54.1,55.95,289600.0,54.36,56.33,54.1,55.95,289600.0
2009-07-24 10:00:00,55.98,56.38,55.62,56.38,156500.0,55.98,56.38,55.62,56.38,156500.0
2009-07-24 10:30:00,56.4,56.47,55.76,56.0,119900.0,56.4,56.47,55.76,56.0,119900.0
2009-07-24 11:00:00,55.97,56.0,55.47,55.65,40400.0,55.97,56.0,55.47,55.65,40400.0
2009-07-24 11:30:00,55.66,55.94,55.54,55.94,49400.0,55.66,55.94,55.54,55.94,49400.0
2009-07-24 12:00:00,55.92,56.0,55.6,56.0,40000.0,55.92,56.0,55.6,56.0,40000.0
2009-07-24 12:30:00,56.0,56.01,55.77,56.0,83900.0,56.0,56.01,55.77,56.0,83900.0
2009-07-24 13:00:00,55.98,56.02,55.96,56.0,40300.0,55.98,56.02,55.96,56.0,40300.0
2009-07-24 13:30:00,56.0,56.19,55.82,56.0,81300.0,56.0,56.19,55.82,56.0,81300.0
2009-07-24 14:00:00,55.97,56.39,55.93,56.13,87900.0,55.97,56.39,55.93,56.13,87900.0
2009-07-24 14:30:00,56.16,56.2,55.82,55.95,59900.0,56.16,56.2,55.82,55.95,59900.0
2009-07-24 15:00:00,55.95,56.06,55.72,55.9,42300.0,55.95,56.06,55.72,55.9,42300.0
2009-07-24 15:30:00,55.87,56.03,55.79,56.02,88400.0,55.87,56.03,55.79,56.02,88400.0
2009-07-27 09:30:00,56.2,56.84,55.99,55.99,38100.0,56.2,56.84,55.99,55.99,38100.0
2009-07-27 10:00:00,56.05,56.11,55.03,55.68,59800.0,56.05,56.11,55.03,55.68,59800.0
2009-07-27 10:30:00,55.7,55.95,55.53,55.76,54300.0,55.7,55.95,55.53,55.76,54300.0
2009-07-27 11:00:00,55.76,56.17,55.76,55.97,15400.0,55.76,56.17,55.76,55.97,15400.0
2009-07-27 11:30:00,55.97,56.0,55.86,55.98,37600.0,55.97,56.0,55.86,55.98,37600.0
2009-07-27 12:00:00,55.98,56.0,55.96,55.96,22700.0,55.98,56.0,55.96,55.96,22700.0
2009-07-27 12:30:00,55.96,56.01,55.94,55.99,21700.0,55.96,56.01,55.94,55.99,21700.0
2009-07-27 13:00:00,55.99,56.0,55.67,55.72,42900.0,55.99,56.0,55.67,55.72,42900.0
2009-07-27 13:30:00,55.74,55.98,55.74,55.95,56500.0,55.74,55.98,55.74,55.95,56500.0
2009-07-27 14:00:00,55.97,56.11,55.81,55.92,69100.0,55.97,56.11,55.81,55.92,69100.0
2009-07-27 14:30:00,55.92,56.14,55.89,55.98,56600.0,55.92,56.14,55.89,55.98,56600.0
2009-07-27 15:00:00,55.99,56.05,55.81,55.89,55100.0,55.99,56.05,55.81,55.89,55100.0
2009-07-27 15:30:00,55.87,56.18,55.87,56.12,49500.0,55.87,56.18,55.87,56.12,49500.0
2009-07-28 09:30:00,56.08,56.7,55.83,56.49,51300.0,56.08,56.7,55.83,56.49,51300.0
2009-07-28 10:00:00,56.49,56.68,56.21,56.66,89200.0,56.49,56.68,56.21,56.66,89200.0
2009-07-28 10:30:00,56.63,56.96,56.55,56.56,52500.0,56.63,56.96,56.55,56.56,52500.0
2009-07-28 11:00:00,56.6,56.67,56.45,56.51,55200.0,56.6,56.67,56.45,56.51,55200.0
2009-07-28 11:30:00,56.5,56.52,56.13,56.28,33700.0,56.5,56.52,56.13,56.28,33700.0
2009-07-28 12:00:00,56.24,56.45,56.18,56.45,24300.0,56.24,56.45,56.18,56.45,24300.0
2009-07-28 12:30:00,56.44,56.45,56.29,56.43,14000.0,56.44,56.45,56.29,56.43,14000.0
2009-07-28 13:00:00,56.43,56.9,56.33,56.82,19100.0,56.43,56.9,56.33,56.82,19100.0
2009-07-28 13:30:00,56.81,56.86,56.57,56.76,25800.0,56.81,56.86,56.57,56.76,25800.0
2009-07-28 14:00:00,56.78,57.02,56.67,56.96,14800.0,56.78,57.02,56.67,56.96,14800.0
2009-07-28 14:30:00,56.95,57.2,56.54,56.57,50100.0,56.95,57.2,56.54,56.57,50100.0
2009-07-28 15:00:00,56.59,56.75,56.44,56.72,23500.0,56.59,56.75,56.44,56.72,23500.0
2009-07-28 15:30:00,56.72,56.73,56.34,56.46,73700.0,56.72,56.73,56.34,56.46,73700.0
2009-07-29 09:30:00,56.26,56.91,55.47,55.8,40800.0,56.26,56.91,55.47,55.8,40800.0
2009-07-29 10:00:00,55.76,55.83,55.33,55.36,116800.0,55.76,55.83,55.33,55.36,116800.0
2009-07-29 10:30:00,55.35,56.03,55.26,55.36,175400.0,55.35,56.03,55.26,55.36,175400.0
2009-07-29 11:00:00,55.36,55.67,55.28,55.35,59700.0,55.36,55.67,55.28,55.35,59700.0
2009-07-29 11:30:00,55.38,55.58,55.27,55.32,61500.0,55.38,55.58,55.27,55.32,61500.0
2009-07-29 12:00:00,55.31,55.33,54.85,55.18,59900.0,55.31,55.33,54.85,55.18,59900.0
2009-07-29 12:30:00,55.14,55.35,55.0,55.29,14800.0,55.14,55.35,55.0,55.29,14800.0
2009-07-29 13:00:00,55.24,55.4,55.22,55.23,18600.0,55.24,55.4,55.22,55.23,18600.0
2009-07-29 13:30:00,55.16,55.35,55.07,55.32,13300.0,55.16,55.35,55.07,55.32,13300.0
2009-07-29 14:00:00,55.34,55.45,55.29,55.42,25600.0,55.34,55.45,55.29,55.42,25600.0
2009-07-29 14:30:00,55.42,55.47,55.33,55.38,28100.0,55.42,55.47,55.33,55.38,28100.0
2009-07-29 15:00:00,55.38,55.76,55.38,55.66,52100.0,55.38,55.76,55.38,55.66,52100.0
2009-07-29 15:30:00,55.68,55.96,55.28,55.82,129800.0,55.68,55.96,55.28,55.82,129800.0
2009-07-30 09:30:00,53.66,54.0,51.61,53.35,502200.0,53.66,54.0,51.61,53.35,502200.0
2009-07-30 10:00:00,53.34,53.7,52.49,52.53,177600.0,53.34,53.7,52.49,52.53,177600.0
2009-07-30 10:30:00,52.54,52.88,52.4,52.45,103500.0,52.54,52.88,52.4,52.45,103500.0
2009-07-30 11:00:00,52.42,52.48,51.85,51.89,145400.0,52.42,52.48,51.85,51.89,145400.0
2009-07-30 11:30:00,51.9,51.94,50.64,50.64,188800.0,51.9,51.94,50.64,50.64,188800.0
2009-07-30 12:00:00,50.69,51.76,50.37,51.7,220700.0,50.69,51.76,50.37,51.7,220700.0
2009-07-30 12:30:00,51.68,52.63,51.63,52.33,174300.0,51.68,52.63,51.63,52.33,174300.0
2009-07-30 13:00:00,52.26,52.67,52.06,52.08,100000.0,52.26,52.67,52.06,52.08,100000.0
2009-07-30 13:30:00,52.07,52.82,52.07,52.65,67000.0,52.07,52.82,52.07,52.65,67000.0
2009-07-30 14:00:00,52.67,52.74,52.39,52.58,81400.0,52.67,52.74,52.39,52.58,81400.0
2009-07-30 14:30:00,52.6,52.94,52.6,52.79,71300.0,52.6,52.94,52.6,52.79,71300.0
2009-07-30 15:00:00,52.79,52.8,52.46,52.5,113600.0,52.79,52.8,52.46,52.5,113600.0
2009-07-30 15:30:00,52.49,52.61,51.99,52.3,233500.0,52.49,52.61,51.99,52.3,233500.0
2009-07-31 09:30:00,51.91,52.28,51.48,51.77,99100.0,51.91,52.28,51.48,51.77,99100.0
2009-07-31 10:00:00,51.75,52.05,51.58,51.81,80800.0,51.75,52.05,51.58,51.81,80800.0
2009-07-31 10:30:00,51.8,52.76,51.79,52.35,61600.0,51.8,52.76,51.79,52.35,61600.0
2009-07-31 11:00:00,52.33,52.56,52.12,52.36,76100.0,52.33,52.56,52.12,52.36,76100.0
2009-07-31 11:30:00,52.35,52.6,52.17,52.6,38500.0,52.35,52.6,52.17,52.6,38500.0
2009-07-31 12:00:00,52.56,52.65,52.35,52.42,74200.0,52.56,52.65,52.35,52.42,74200.0
2009-07-31 12:30:00,52.42,52.5,52.38,52.48,46500.0,52.42,52.5,52.38,52.48,46500.0
2009-07-31 13:00:00,52.48,52.57,52.39,52.57,23700.0,52.48,52.57,52.39,52.57,23700.0
2009-07-31 13:30:00,52.58,52.63,52.47,52.49,60100.0,52.58,52.63,52.47,52.49,60100.0
2009-07-31 14:00:00,52.49,52.69,52.47,52.67,41000.0,52.49,52.69,52.47,52.67,41000.0
2009-07-31 14:30:00,52.65,52.67,52.34,52.46,36400.0,52.65,52.67,52.34,52.46,36400.0
2009-07-31 15:00:00,52.46,52.47,52.33,52.39,41500.0,52.46,52.47,52.33,52.39,41500.0
2009-07-31 15:30:00,52.37,52.41,52.11,52.18,105900.0,52.37,52.41,52.11,52.18,105900.0
2009-08-03 09:30:00,52.94,53.7,52.4,53.13,46800.0,52.94,53.7,52.4,53.13,46800.0
2009-08-03 10:00:00,53.13,53.49,52.98,53.3,104500.0,53.13,53.49,52.98,53.3,104500.0
2009-08-03 10:30:00,53.3,53.43,52.79,52.79,15700.0,53.3,53.43,52.79,52.79,15700.0
2009-08-03 11:00:00,52.8,52.94,52.65,52.76,73800.0,52.8,52.94,52.65,52.76,73800.0
2009-08-03 11:30:00,52.78,53.04,52.78,53.01,12700.0,52.78,53.04,52.78,53.01,12700.0
2009-08-03 12:00:00,53.01,53.15,52.87,53.15,12600.0,53.01,53.15,52.87,53.15,12600.0
2009-08-03 12:30:00,53.12,53.22,53.06,53.08,14900.0,53.12,53.22,53.06,53.08,14900.0
2009-08-03 13:00:00,53.08,53.28,53.0,53.25,42000.0,53.08,53.28,53.0,53.25,42000.0
2009-08-03 13:30:00,53.31,53.44,53.31,53.38,12000.0,53.31,53.44,53.31,53.38,12000.0
2009-08-03 14:00:00,53.37,53.55,53.26,53.5,63700.0,53.37,53.55,53.26,53.5,63700.0
2009-08-03 14:30:00,53.45,53.56,53.43,53.48,35700.0,53.45,53.56,53.43,53.48,35700.0
2009-08-03 15:00:00,53.5,53.54,53.24,53.35,62700.0,53.5,53.54,53.24,53.35,62700.0
2009-08-03 15:30:00,53.33,53.55,53.22,53.53,70800.0,53.33,53.55,53.22,53.53,70800.0
2009-08-04 09:30:00,53.27,53.74,52.89,53.68,50900.0,53.27,53.74,52.89,53.68,50900.0
2009-08-04 10:00:00,53.66,54.08,53.47,53.5,37100.0,53.66,54.08,53.47,53.5,37100.0
2009-08-04 10:30:00,53.5,53.75,53.42,53.73,12800.0,53.5,53.75,53.42,53.73,12800.0
2009-08-04 11:00:00,53.74,54.08,53.73,53.99,26600.0,53.74,54.08,53.73,53.99,26600.0
2009-08-04 11:30:00,53.99,54.05,53.71,53.72,17500.0,53.99,54.05,53.71,53.72,17500.0
2009-08-04 12:00:00,53.68,53.84,53.68,53.75,6900.0,53.68,53.84,53.68,53.75,6900.0
2009-08-04 12:30:00,53.76,53.92,53.73,53.9,11500.0,53.76,53.92,53.73,53.9,11500.0
2009-08-04 13:00:00,53.9,53.9,53.74,53.75,10300.0,53.9,53.9,53.74,53.75,10300.0
2009-08-04 13:30:00,53.75,53.76,53.23,53.24,22200.0,53.75,53.76,53.23,53.24,22200.0
2009-08-04 14:00:00,53.24,53.36,53.24,53.32,22200.0,53.24,53.36,53.24,53.32,22200.0
2009-08-04 14:30:00,53.34,53.35,52.64,52.69,70200.0,53.34,53.35,52.64,52.69,70200.0
2009-08-04 15:00:00,52.69,52.75,52.59,52.59,54900.0,52.69,52.75,52.59,52.59,54900.0
2009-08-04 15:30:00,52.61,52.82,52.46,52.67,123000.0,52.61,52.82,52.46,52.67,123000.0
2009-08-05 09:30:00,53.32,53.63,52.44,52.58,36000.0,53.32,53.63,52.44,52.58,36000.0
2009-08-05 10:00:00,52.59,52.59,51.85,52.0,47900.0,52.59,52.59,51.85,52.0,47900.0
2009-08-05 10:30:00,51.99,52.0,51.5,51.52,36400.0,51.99,52.0,51.5,51.52,36400.0
2009-08-05 11:00:00,51.52,51.78,51.4,51.77,39900.0,51.52,51.78,51.4,51.77,39900.0
2009-08-05 11:30:00,51.74,51.77,51.31,51.31,15100.0,51.74,51.77,51.31,51.31,15100.0
2009-08-05 12:00:00,51.32,51.45,51.25,51.39,20100.0,51.32,51.45,51.25,51.39,20100.0
2009-08-05 12:30:00,51.39,51.55,51.28,51.35,18500.0,51.39,51.55,51.28,51.35,18500.0
2009-08-05 13:00:00,51.35,51.44,51.16,51.43,17600.0,51.35,51.44,51.16,51.43,17600.0
2009-08-05 13:30:00,51.43,51.61,51.25,51.54,53000.0,51.43,51.61,51.25,51.54,53000.0
2009-08-05 14:00:00,51.54,51.91,51.54,51.88,58900.0,51.54,51.91,51.54,51.88,58900.0
2009-08-05 14:30:00,51.88,52.11,51.88,52.04,48800.0,51.88,52.11,51.88,52.04,48800.0
2009-08-05 15:00:00,52.05,52.1,52.04,52.09,42900.0,52.05,52.1,52.04,52.09,42900.0
2009-08-05 15:30:00,52.08,52.56,51.86,52.15,87800.0,52.08,52.56,51.86,52.15,87800.0
2009-08-06 09:30:00,52.8,52.94,51.85,51.95,42800.0,52.8,52.94,51.85,51.95,42800.0
2009-08-06 10:00:00,51.96,52.17,51.53,51.56,14600.0,51.96,52.17,51.53,51.56,14600.0
2009-08-06 10:30:00,51.53,51.72,51.52,51.62,20800.0,51.53,51.72,51.52,51.62,20800.0
2009-08-06 11:00:00,51.58,51.94,51.58,51.9,33300.0,51.58,51.94,51.58,51.9,33300.0
2009-08-06 11:30:00,51.79,52.05,51.63,52.02,23500.0,51.79,52.05,51.63,52.02,23500.0
2009-08-06 12:00:00,52.01,52.22,52.0,52.11,17400.0,52.01,52.22,52.0,52.11,17400.0
2009-08-06 12:30:00,52.06,52.25,52.06,52.25,21500.0,52.06,52.25,52.06,52.25,21500.0
2009-08-06 13:00:00,52.27,52.36,52.21,52.29,11000.0,52.27,52.36,52.21,52.29,11000.0
2009-08-06 13:30:00,52.32,52.36,52.02,52.31,44200.0,52.32,52.36,52.02,52.31,44200.0
2009-08-06 14:00:00,52.32,52.33,51.96,52.21,12900.0,52.32,52.33,51.96,52.21,12900.0
2009-08-06 14:30:00,52.21,52.27,52.15,52.25,19100.0,52.21,52.27,52.15,52.25,19100.0
2009-08-06 15:00:00,52.25,52.39,52.23,52.26,22600.0,52.25,52.39,52.23,52.26,22600.0
2009-08-06 15:30:00,52.27,52.35,52.21,52.32,61700.0,52.27,52.35,52.21,52.32,61700.0
2009-08-07 09:30:00,53.64,53.94,53.2,53.63,94600.0,53.64,53.94,53.2,53.63,94600.0
2009-08-07 10:00:00,53.62,53.8,53.59,53.76,58400.0,53.62,53.8,53.59,53.76,58400.0
2009-08-07 10:30:00,53.76,54.2,53.68,54.15,27600.0,53.76,54.2,53.68,54.15,27600.0
2009-08-07 11:00:00,54.15,54.55,54.08,54.55,41300.0,54.15,54.55,54.08,54.55,41300.0
2009-08-07 11:30:00,54.55,54.55,54.2,54.46,28800.0,54.55,54.55,54.2,54.46,28800.0
2009-08-07 12:00:00,54.43,54.64,54.43,54.59,37600.0,54.43,54.64,54.43,54.59,37600.0
2009-08-07 12:30:00,54.57,54.59,54.25,54.28,19200.0,54.57,54.59,54.25,54.28,19200.0
2009-08-07 13:00:00,54.27,54.29,54.06,54.22,29200.0,54.27,54.29,54.06,54.22,29200.0
2009-08-07 13:30:00,54.23,54.35,54.21,54.23,38200.0,54.23,54.35,54.21,54.23,38200.0
2009-08-07 14:00:00,54.23,54.32,54.08,54.1,25800.0,54.23,54.32,54.08,54.1,25800.0
2009-08-07 14:30:00,54.08,54.17,54.02,54.05,21700.0,54.08,54.17,54.02,54.05,21700.0
2009-08-07 15:00:00,54.05,54.22,53.97,54.21,41300.0,54.05,54.22,53.97,54.21,41300.0
2009-08-07 15:30:00,54.2,54.29,54.06,54.1,82100.0,54.2,54.29,54.06,54.1,82100.0
2009-08-10 09:30:00,54.12,54.5,53.67,53.92,30700.0,54.12,54.5,53.67,53.92,30700.0
2009-08-10 10:00:00,53.87,53.87,53.63,53.81,20800.0,53.87,53.87,53.63,53.81,20800.0
2009-08-10 10:30:00,53.79,53.99,53.62,53.99,24200.0,53.79,53.99,53.62,53.99,24200.0
2009-08-10 11:00:00,53.93,53.99,53.84,53.92,15900.0,53.93,53.99,53.84,53.92,15900.0
2009-08-10 11:30:00,53.92,53.98,53.86,53.94,21100.0,53.92,53.98,53.86,53.94,21100.0
2009-08-10 12:00:00,53.95,54.04,53.88,53.88,31300.0,53.95,54.04,53.88,53.88,31300.0
2009-08-10 12:30:00,53.9,53.93,53.88,53.9,6400.0,53.9,53.93,53.88,53.9,6400.0
2009-08-10 13:00:00,53.89,53.94,53.89,53.91,26500.0,53.89,53.94,53.89,53.91,26500.0
2009-08-10 13:30:00,53.91,53.98,53.88,53.91,13300.0,53.91,53.98,53.88,53.91,13300.0
2009-08-10 14:00:00,53.9,53.93,53.86,53.92,33000.0,53.9,53.93,53.86,53.92,33000.0
2009-08-10 14:30:00,53.92,54.03,53.9,54.0,49900.0,53.92,54.03,53.9,54.0,49900.0
2009-08-10 15:00:00,54.0,54.06,53.75,53.76,40600.0,54.0,54.06,53.75,53.76,40600.0
2009-08-10 15:30:00,53.75,53.94,53.69,53.89,52700.0,53.75,53.94,53.69,53.89,52700.0
2009-08-11 09:30:00,54.05,54.17,53.15,53.94,58100.0,54.05,54.17,53.15,53.94,58100.0
2009-08-11 10:00:00,53.94,53.94,53.23,53.3,94200.0,53.94,53.94,53.23,53.3,94200.0
2009-08-11 10:30:00,53.29,53.32,52.68,52.85,33600.0,53.29,53.32,52.68,52.85,33600.0
2009-08-11 11:00:00,52.81,52.95,52.53,52.61,44500.0,52.81,52.95,52.53,52.61,44500.0
2009-08-11 11:30:00,52.63,52.75,52.56,52.56,19400.0,52.63,52.75,52.56,52.56,19400.0
2009-08-11 12:00:00,52.55,52.74,52.5,52.57,15500.0,52.55,52.74,52.5,52.57,15500.0
2009-08-11 12:30:00,52.54,52.68,52.53,52.56,24700.0,52.54,52.68,52.53,52.56,24700.0
2009-08-11 13:00:00,52.55,52.55,52.45,52.46,15300.0,52.55,52.55,52.45,52.46,15300.0
2009-08-11 13:30:00,52.45,52.76,52.45,52.64,16100.0,52.45,52.76,52.45,52.64,16100.0
2009-08-11 14:00:00,52.64,52.95,52.59,52.91,24800.0,52.64,52.95,52.59,52.91,24800.0
2009-08-11 14:30:00,52.92,53.21,52.75,53.11,74900.0,52.92,53.21,52.75,53.11,74900.0
2009-08-11 15:00:00,53.13,53.24,53.08,53.2,17300.0,53.13,53.24,53.08,53.2,17300.0
2009-08-11 15:30:00,53.18,53.31,53.0,53.06,59100.0,53.18,53.31,53.0,53.06,59100.0
2009-08-12 09:30:00,52.99,53.82,52.71,53.31,82200.0,52.99,53.82,52.71,53.31,82200.0
2009-08-12 10:00:00,53.34,53.38,52.97,53.02,41500.0,53.34,53.38,52.97,53.02,41500.0
2009-08-12 10:30:00,53.0,53.09,52.76,53.0,27900.0,53.0,53.09,52.76,53.0,27900.0
2009-08-12 11:00:00,53.03,53.09,52.95,53.01,17200.0,53.03,53.09,52.95,53.01,17200.0
2009-08-12 11:30:00,53.03,53.03,52.81,52.83,28800.0,53.03,53.03,52.81,52.83,28800.0
2009-08-12 12:00:00,52.83,53.04,52.78,53.04,31200.0,52.83,53.04,52.78,53.04,31200.0
2009-08-12 12:30:00,53.05,53.14,53.0,53.14,16500.0,53.05,53.14,53.0,53.14,16500.0
2009-08-12 13:00:00,53.1,53.1,52.97,53.04,16100.0,53.1,53.1,52.97,53.04,16100.0
2009-08-12 13:30:00,53.02,53.06,52.94,53.01,19100.0,53.02,53.06,52.94,53.01,19100.0
2009-08-12 14:00:00,53.0,53.0,52.54,52.67,50700.0,53.0,53.0,52.54,52.67,50700.0
2009-08-12 14:30:00,52.64,53.1,52.47,53.07,43100.0,52.64,53.1,52.47,53.07,43100.0
2009-08-12 15:00:00,53.1,53.16,52.76,52.93,55400.0,53.1,53.16,52.76,52.93,55400.0
2009-08-12 15:30:00,52.95,53.08,52.35,52.49,164300.0,52.95,53.08,52.35,52.49,164300.0
2009-08-13 09:30:00,52.55,52.78,51.75,52.31,203100.0,52.55,52.78,51.75,52.31,203100.0
2009-08-13 10:00:00,52.48,53.11,52.37,52.83,39000.0,52.48,53.11,52.37,52.83,39000.0
2009-08-13 10:30:00,52.8,53.22,52.63,52.99,145700.0,52.8,53.22,52.63,52.99,145700.0
2009-08-13 11:00:00,53.0,53.18,52.87,52.95,34100.0,53.0,53.18,52.87,52.95,34100.0
2009-08-13 11:30:00,52.94,53.08,52.78,53.0,75800.0,52.94,53.08,52.78,53.0,75800.0
2009-08-13 12:00:00,53.0,53.28,52.9,52.93,40100.0,53.0,53.28,52.9,52.93,40100.0
2009-08-13 12:30:00,52.93,52.93,52.72,52.74,34500.0,52.93,52.93,52.72,52.74,34500.0
2009-08-13 13:00:00,52.74,52.92,52.62,52.74,33100.0,52.74,52.92,52.62,52.74,33100.0
2009-08-13 13:30:00,52.73,52.79,52.55,52.55,66000.0,52.73,52.79,52.55,52.55,66000.0
2009-08-13 14:00:00,52.59,52.61,52.3,52.56,13900.0,52.59,52.61,52.3,52.56,13900.0
2009-08-13 14:30:00,52.58,52.74,52.49,52.53,23700.0,52.58,52.74,52.49,52.53,23700.0
2009-08-13 15:00:00,52.53,52.72,52.5,52.66,40500.0,52.53,52.72,52.5,52.66,40500.0
2009-08-13 15:30:00,52.66,52.92,52.63,52.7,151900.0,52.66,52.92,52.63,52.7,151900.0
2009-08-14 09:30:00,52.79,53.13,52.36,52.39,20100.0,52.79,53.13,52.36,52.39,20100.0
2009-08-14 10:00:00,52.45,52.45,51.59,51.9,78400.0,52.45,52.45,51.59,51.9,78400.0
2009-08-14 10:30:00,51.87,52.21,51.82,52.19,38000.0,51.87,52.21,51.82,52.19,38000.0
2009-08-14 11:00:00,52.15,52.2,52.01,52.03,30000.0,52.15,52.2,52.01,52.03,30000.0
2009-08-14 11:30:00,52.0,52.1,51.96,52.08,19600.0,52.0,52.1,51.96,52.08,19600.0
2009-08-14 12:00:00,52.08,52.09,52.0,52.02,21400.0,52.08,52.09,52.0,52.02,21400.0
2009-08-14 12:30:00,52.0,52.13,51.98,52.1,15900.0,52.0,52.13,51.98,52.1,15900.0
2009-08-14 13:00:00,52.12,52.12,51.95,51.99,16900.0,52.12,52.12,51.95,51.99,16900.0
2009-08-14 13:30:00,51.98,52.17,51.98,52.11,20600.0,51.98,52.17,51.98,52.11,20600.0
2009-08-14 14:00:00,52.09,52.11,51.96,51.98,10600.0,52.09,52.11,51.96,51.98,10600.0
2009-08-14 14:30:00,51.96,52.04,51.95,52.0,38700.0,51.96,52.04,51.95,52.0,38700.0
2009-08-14 15:00:00,52.01,52.06,51.95,52.0,30300.0,52.01,52.06,51.95,52.0,30300.0
2009-08-14 15:30:00,51.97,52.4,51.97,52.33,61400.0,51.97,52.4,51.97,52.33,61400.0
2009-08-17 09:30:00,51.85,51.99,51.17,51.52,96900.0,51.85,51.99,51.17,51.52,96900.0
2009-08-17 10:00:00,51.52,51.68,51.2,51.29,49300.0,51.52,51.68,51.2,51.29,49300.0
2009-08-17 10:30:00,51.29,51.46,51.28,51.39,41100.0,51.29,51.46,51.28,51.39,41100.0
2009-08-17 11:00:00,51.4,51.42,51.29,51.36,23700.0,51.4,51.42,51.29,51.36,23700.0
2009-08-17 11:30:00,51.37,51.38,51.27,51.34,34100.0,51.37,51.38,51.27,51.34,34100.0
2009-08-17 12:00:00,51.34,51.35,51.26,51.27,18600.0,51.34,51.35,51.26,51.27,18600.0
2009-08-17 12:30:00,51.27,51.38,51.22,51.32,20800.0,51.27,51.38,51.22,51.32,20800.0
2009-08-17 13:00:00,51.32,51.34,51.17,51.22,28400.0,51.32,51.34,51.17,51.22,28400.0
2009-08-17 13:30:00,51.22,51.38,51.22,51.35,22900.0,51.22,51.38,51.22,51.35,22900.0
2009-08-17 14:00:00,51.34,51.49,51.33,51.49,20300.0,51.34,51.49,51.33,51.49,20300.0
2009-08-17 14:30:00,51.51,51.7,51.48,51.67,41400.0,51.51,51.7,51.48,51.67,41400.0
2009-08-17 15:00:00,51.67,51.77,51.67,51.77,74300.0,51.67,51.77,51.67,51.77,74300.0
2009-08-17 15:30:00,51.76,51.98,51.7,51.88,138800.0,51.76,51.98,51.7,51.88,138800.0
2009-08-18 09:30:00,51.96,52.47,51.36,52.07,40800.0,51.96,52.47,51.36,52.07,40800.0
2009-08-18 10:00:00,52.07,52.38,52.05,52.14,35600.0,52.07,52.38,52.05,52.14,35600.0
2009-08-18 10:30:00,52.12,52.21,52.1,52.11,19700.0,52.12,52.21,52.1,52.11,19700.0
2009-08-18 11:00:00,52.17,52.27,52.13,52.23,19100.0,52.17,52.27,52.13,52.23,19100.0
2009-08-18 11:30:00,52.23,52.44,52.23,52.33,20200.0,52.23,52.44,52.23,52.33,20200.0
2009-08-18 12:00:00,52.33,52.65,52.33,52.5,23100.0,52.33,52.65,52.33,52.5,23100.0
2009-08-18 12:30:00,52.47,52.64,52.47,52.6,31100.0,52.47,52.64,52.47,52.6,31100.0
2009-08-18 13:00:00,52.6,52.65,52.33,52.43,21300.0,52.6,52.65,52.33,52.43,21300.0
2009-08-18 13:30:00,52.43,52.46,52.2,52.29,17200.0,52.43,52.46,52.2,52.29,17200.0
2009-08-18 14:00:00,52.29,52.44,52.29,52.44,22200.0,52.29,52.44,52.29,52.44,22200.0
2009-08-18 14:30:00,52.44,52.46,52.32,52.4,17700.0,52.44,52.46,52.32,52.4,17700.0
2009-08-18 15:00:00,52.39,52.58,52.37,52.5,27600.0,52.39,52.58,52.37,52.5,27600.0
2009-08-18 15:30:00,52.51,52.62,52.39,52.53,74200.0,52.51,52.62,52.39,52.53,74200.0
2009-08-19 09:30:00,51.82,52.51,51.51,52.39,24000.0,51.82,52.51,51.51,52.39,24000.0
2009-08-19 10:00:00,52.4,52.87,52.34,52.34,20700.0,52.4,52.87,52.34,52.34,20700.0
2009-08-19 10:30:00,52.37,52.75,52.37,52.75,14900.0,52.37,52.75,52.37,52.75,14900.0
2009-08-19 11:00:00,52.76,52.76,52.37,52.51,21900.0,52.76,52.76,52.37,52.51,21900.0
2009-08-19 11:30:00,52.52,53.1,52.52,53.1,10900.0,52.52,53.1,52.52,53.1,10900.0
2009-08-19 12:00:00,53.1,53.1,52.82,52.83,29200.0,53.1,53.1,52.82,52.83,29200.0
2009-08-19 12:30:00,52.82,53.04,52.8,52.97,18700.0,52.82,53.04,52.8,52.97,18700.0
2009-08-19 13:00:00,52.98,53.0,52.9,52.92,28600.0,52.98,53.0,52.9,52.92,28600.0
2009-08-19 13:30:00,52.93,53.0,52.89,53.0,40600.0,52.93,53.0,52.89,53.0,40600.0
2009-08-19 14:00:00,53.0,53.0,52.96,52.96,14800.0,53.0,53.0,52.96,52.96,14800.0
2009-08-19 14:30:00,52.96,52.99,52.79,52.9,37900.0,52.96,52.99,52.79,52.9,37900.0
2009-08-19 15:00:00,52.89,52.94,52.83,52.92,44000.0,52.89,52.94,52.83,52.92,44000.0
2009-08-19 15:30:00,52.91,52.94,52.68,52.94,59200.0,52.91,52.94,52.68,52.94,59200.0
2009-08-20 09:30:00,52.62,53.23,52.5,52.85,45500.0,52.62,53.23,52.5,52.85,45500.0
2009-08-20 10:00:00,52.89,52.97,52.5,52.59,32400.0,52.89,52.97,52.5,52.59,32400.0
2009-08-20 10:30:00,52.6,52.97,52.59,52.95,40000.0,52.6,52.97,52.59,52.95,40000.0
2009-08-20 11:00:00,52.95,52.96,52.77,52.89,19400.0,52.95,52.96,52.77,52.89,19400.0
2009-08-20 11:30:00,52.89,52.97,52.74,52.9,19500.0,52.89,52.97,52.74,52.9,19500.0
2009-08-20 12:00:00,52.92,53.13,52.9,53.07,61100.0,52.92,53.13,52.9,53.07,61100.0
2009-08-20 12:30:00,53.07,53.1,53.02,53.07,30200.0,53.07,53.1,53.02,53.07,30200.0
2009-08-20 13:00:00,53.09,53.1,53.03,53.1,35000.0,53.09,53.1,53.03,53.1,35000.0
2009-08-20 13:30:00,53.08,53.1,52.99,53.03,16400.0,53.08,53.1,52.99,53.03,16400.0
2009-08-20 14:00:00,53.03,53.1,53.0,53.01,17600.0,53.03,53.1,53.0,53.01,17600.0
2009-08-20 14:30:00,53.03,53.05,52.99,53.02,12100.0,53.03,53.05,52.99,53.02,12100.0
2009-08-20 15:00:00,53.01,53.1,52.99,53.0,40200.0,53.01,53.1,52.99,53.0,40200.0
2009-08-20 15:30:00,53.0,53.08,52.93,53.0,68200.0,53.0,53.08,52.93,53.0,68200.0
2009-08-21 09:30:00,53.68,53.69,52.98,53.21,30300.0,53.68,53.69,52.98,53.21,30300.0
2009-08-21 10:00:00,53.28,53.98,53.28,53.95,46100.0,53.28,53.98,53.28,53.95,46100.0
2009-08-21 10:30:00,53.96,53.96,53.55,53.79,19900.0,53.96,53.96,53.55,53.79,19900.0
2009-08-21 11:00:00,53.76,53.8,53.73,53.78,6500.0,53.76,53.8,53.73,53.78,6500.0
2009-08-21 11:30:00,53.79,53.85,53.69,53.85,10300.0,53.79,53.85,53.69,53.85,10300.0
2009-08-21 12:00:00,53.85,53.89,53.73,53.77,6500.0,53.85,53.89,53.73,53.77,6500.0
2009-08-21 12:30:00,53.74,53.83,53.68,53.8,20200.0,53.74,53.83,53.68,53.8,20200.0
2009-08-21 13:00:00,53.83,53.88,53.71,53.75,12600.0,53.83,53.88,53.71,53.75,12600.0
2009-08-21 13:30:00,53.74,53.75,53.32,53.33,56600.0,53.74,53.75,53.32,53.33,56600.0
2009-08-21 14:00:00,53.37,53.37,53.15,53.24,56700.0,53.37,53.37,53.15,53.24,56700.0
2009-08-21 14:30:00,53.24,53.76,53.22,53.69,65200.0,53.24,53.76,53.22,53.69,65200.0
2009-08-21 15:00:00,53.68,53.76,53.41,53.43,79200.0,53.68,53.76,53.41,53.43,79200.0
2009-08-21 15:30:00,53.47,53.53,53.11,53.36,164700.0,53.47,53.53,53.11,53.36,164700.0
2009-08-24 09:30:00,53.6,54.16,53.4,53.97,31000.0,53.6,54.16,53.4,53.97,31000.0
2009-08-24 10:00:00,53.94,53.99,53.76,53.98,23400.0,53.94,53.99,53.76,53.98,23400.0
2009-08-24 10:30:00,53.97,53.99,53.69,53.74,30400.0,53.97,53.99,53.69,53.74,30400.0
2009-08-24 11:00:00,53.72,53.8,53.52,53.56,29700.0,53.72,53.8,53.52,53.56,29700.0
2009-08-24 11:30:00,53.53,53.62,53.33,53.33,18900.0,53.53,53.62,53.33,53.33,18900.0
2009-08-24 12:00:00,53.33,53.33,53.22,53.23,17800.0,53.33,53.33,53.22,53.23,17800.0
2009-08-24 12:30:00,53.23,53.37,53.22,53.35,16300.0,53.23,53.37,53.22,53.35,16300.0
2009-08-24 13:00:00,53.35,53.35,53.03,53.1,28200.0,53.35,53.35,53.03,53.1,28200.0
2009-08-24 13:30:00,53.05,53.33,53.05,53.28,56000.0,53.05,53.33,53.05,53.28,56000.0
2009-08-24 14:00:00,53.26,53.27,53.12,53.14,8600.0,53.26,53.27,53.12,53.14,8600.0
2009-08-24 14:30:00,53.12,53.12,52.97,52.97,12800.0,53.12,53.12,52.97,52.97,12800.0
2009-08-24 15:00:00,52.99,53.18,52.96,53.14,58100.0,52.99,53.18,52.96,53.14,58100.0
2009-08-24 15:30:00,53.11,53.29,52.9,53.17,68300.0,53.11,53.29,52.9,53.17,68300.0
2009-08-25 09:30:00,53.29,53.57,52.91,53.49,33200.0,53.29,53.57,52.91,53.49,33200.0
2009-08-25 10:00:00,53.5,53.79,53.49,53.74,56600.0,53.5,53.79,53.49,53.74,56600.0
2009-08-25 10:30:00,53.76,53.88,53.57,53.63,19300.0,53.76,53.88,53.57,53.63,19300.0
2009-08-25 11:00:00,53.63,53.85,53.63,53.73,15000.0,53.63,53.85,53.63,53.73,15000.0
2009-08-25 11:30:00,53.7,53.86,53.65,53.67,10200.0,53.7,53.86,53.65,53.67,10200.0
2009-08-25 12:00:00,53.67,54.01,53.65,53.89,95200.0,53.67,54.01,53.65,53.89,95200.0
2009-08-25 12:30:00,53.92,54.1,53.81,53.92,39100.0,53.92,54.1,53.81,53.92,39100.0
2009-08-25 13:00:00,53.92,54.0,53.82,53.91,23900.0,53.92,54.0,53.82,53.91,23900.0
2009-08-25 13:30:00,53.92,53.95,53.86,53.9,24500.0,53.92,53.95,53.86,53.9,24500.0
2009-08-25 14:00:00,53.89,53.94,53.84,53.91,26100.0,53.89,53.94,53.84,53.91,26100.0
2009-08-25 14:30:00,53.9,53.91,53.66,53.69,62900.0,53.9,53.91,53.66,53.69,62900.0
2009-08-25 15:00:00,53.69,53.74,53.53,53.63,47800.0,53.69,53.74,53.53,53.63,47800.0
2009-08-25 15:30:00,53.63,53.82,53.57,53.65,91300.0,53.63,53.82,53.57,53.65,91300.0
2009-08-26 09:30:00,53.09,53.74,53.09,53.52,21200.0,53.09,53.74,53.09,53.52,21200.0
2009-08-26 10:00:00,53.56,54.08,53.56,54.0,18600.0,53.56,54.08,53.56,54.0,18600.0
2009-08-26 10:30:00,54.0,54.0,53.63,53.71,13500.0,54.0,54.0,53.63,53.71,13500.0
2009-08-26 11:00:00,53.72,53.75,53.68,53.7,12300.0,53.72,53.75,53.68,53.7,12300.0
2009-08-26 11:30:00,53.7,53.78,53.4,53.42,17400.0,53.7,53.78,53.4,53.42,17400.0
2009-08-26 12:00:00,53.4,53.58,53.39,53.51,40000.0,53.4,53.58,53.39,53.51,40000.0
2009-08-26 12:30:00,53.49,53.68,53.47,53.67,14100.0,53.49,53.68,53.47,53.67,14100.0
2009-08-26 13:00:00,53.67,53.67,53.57,53.67,12600.0,53.67,53.67,53.57,53.67,12600.0
2009-08-26 13:30:00,53.66,53.7,53.59,53.69,16200.0,53.66,53.7,53.59,53.69,16200.0
2009-08-26 14:00:00,53.72,53.81,53.69,53.77,11100.0,53.72,53.81,53.69,53.77,11100.0
2009-08-26 14:30:00,53.79,53.82,53.63,53.71,16500.0,53.79,53.82,53.63,53.71,16500.0
2009-08-26 15:00:00,53.67,53.72,53.55,53.65,21900.0,53.67,53.72,53.55,53.65,21900.0
2009-08-26 15:30:00,53.55,53.82,53.53,53.7,40300.0,53.55,53.82,53.53,53.7,40300.0
2009-08-27 09:30:00,54.0,54.0,53.41,53.48,43400.0,54.0,54.0,53.41,53.48,43400.0
2009-08-27 10:00:00,53.48,53.62,53.3,53.51,41100.0,53.48,53.62,53.3,53.51,41100.0
2009-08-27 10:30:00,53.53,53.6,53.41,53.44,10700.0,53.53,53.6,53.41,53.44,10700.0
2009-08-27 11:00:00,53.44,53.51,53.33,53.46,33900.0,53.44,53.51,53.33,53.46,33900.0
2009-08-27 11:30:00,53.45,53.56,53.41,53.56,32800.0,53.45,53.56,53.41,53.56,32800.0
2009-08-27 12:00:00,53.62,53.63,53.45,53.53,5200.0,53.62,53.63,53.45,53.53,5200.0
2009-08-27 12:30:00,53.55,53.57,53.4,53.5,12200.0,53.55,53.57,53.4,53.5,12200.0
2009-08-27 13:00:00,53.51,53.51,53.36,53.44,31900.0,53.51,53.51,53.36,53.44,31900.0
2009-08-27 13:30:00,53.44,53.67,53.38,53.55,30500.0,53.44,53.67,53.38,53.55,30500.0
2009-08-27 14:00:00,53.57,53.81,53.57,53.66,20400.0,53.57,53.81,53.57,53.66,20400.0
2009-08-27 14:30:00,53.66,53.86,53.65,53.67,25600.0,53.66,53.86,53.65,53.67,25600.0
2009-08-27 15:00:00,53.67,53.86,53.66,53.78,21600.0,53.67,53.86,53.66,53.78,21600.0
2009-08-27 15:30:00,53.78,53.88,53.66,53.83,46900.0,53.78,53.88,53.66,53.83,46900.0
2009-08-28 09:30:00,54.4,54.91,54.25,54.25,27100.0,54.4,54.91,54.25,54.25,27100.0
2009-08-28 10:00:00,54.23,54.3,54.17,54.25,38700.0,54.23,54.3,54.17,54.25,38700.0
2009-08-28 10:30:00,54.27,54.39,54.16,54.32,9900.0,54.27,54.39,54.16,54.32,9900.0
2009-08-28 11:00:00,54.26,54.43,54.18,54.32,11300.0,54.26,54.43,54.18,54.32,11300.0
2009-08-28 11:30:00,54.32,54.35,54.23,54.32,7900.0,54.32,54.35,54.23,54.32,7900.0
2009-08-28 12:00:00,54.32,54.41,54.2,54.28,20500.0,54.32,54.41,54.2,54.28,20500.0
2009-08-28 12:30:00,54.24,54.35,54.24,54.25,11200.0,54.24,54.35,54.24,54.25,11200.0
2009-08-28 13:00:00,54.27,54.58,54.25,54.5,11400.0,54.27,54.58,54.25,54.5,11400.0
2009-08-28 13:30:00,54.51,54.54,54.39,54.48,22400.0,54.51,54.54,54.39,54.48,22400.0
2009-08-28 14:00:00,54.47,54.57,54.38,54.54,24300.0,54.47,54.57,54.38,54.54,24300.0
2009-08-28 14:30:00,54.52,54.8,54.5,54.75,30800.0,54.52,54.8,54.5,54.75,30800.0
2009-08-28 15:00:00,54.71,54.71,54.47,54.5,37400.0,54.71,54.71,54.47,54.5,37400.0
2009-08-28 15:30:00,54.49,54.8,54.36,54.66,95900.0,54.49,54.8,54.36,54.66,95900.0
2009-08-31 09:30:00,53.96,54.89,53.96,54.71,34900.0,53.96,54.89,53.96,54.71,34900.0
2009-08-31 10:00:00,54.71,54.89,54.58,54.69,34700.0,54.71,54.89,54.58,54.69,34700.0
2009-08-31 10:30:00,54.69,54.75,54.6,54.67,16600.0,54.69,54.75,54.6,54.67,16600.0
2009-08-31 11:00:00,54.65,54.73,54.61,54.69,15600.0,54.65,54.73,54.61,54.69,15600.0
2009-08-31 11:30:00,54.68,54.77,54.61,54.62,10100.0,54.68,54.77,54.61,54.62,10100.0
2009-08-31 12:00:00,54.62,54.65,54.61,54.63,12500.0,54.62,54.65,54.61,54.63,12500.0
2009-08-31 12:30:00,54.63,54.68,54.54,54.68,22500.0,54.63,54.68,54.54,54.68,22500.0
2009-08-31 13:00:00,54.69,54.81,54.59,54.67,21800.0,54.69,54.81,54.59,54.67,21800.0
2009-08-31 13:30:00,54.67,54.76,54.63,54.69,15600.0,54.67,54.76,54.63,54.69,15600.0
2009-08-31 14:00:00,54.69,54.71,54.64,54.7,8400.0,54.69,54.71,54.64,54.7,8400.0
2009-08-31 14:30:00,54.69,54.81,54.67,54.69,23800.0,54.69,54.81,54.67,54.69,23800.0
2009-08-31 15:00:00,54.71,54.77,54.65,54.71,41900.0,54.71,54.77,54.65,54.71,41900.0
2009-08-31 15:30:00,54.71,54.86,54.65,54.8,48200.0,54.71,54.86,54.65,54.8,48200.0
2009-09-01 09:30:00,54.96,55.86,54.04,55.63,54600.0,54.96,55.86,54.04,55.63,54600.0
2009-09-01 10:00:00,55.63,56.12,55.46,56.11,84100.0,55.63,56.12,55.46,56.11,84100.0
2009-09-01 10:30:00,56.11,56.24,55.85,55.85,62800.0,56.11,56.24,55.85,55.85,62800.0
2009-09-01 11:00:00,55.85,55.99,55.31,55.42,95200.0,55.85,55.99,55.31,55.42,95200.0
2009-09-01 11:30:00,55.42,55.78,54.91,55.03,49800.0,55.42,55.78,54.91,55.03,49800.0
2009-09-01 12:00:00,55.03,55.3,55.02,55.2,50000.0,55.03,55.3,55.02,55.2,50000.0
2009-09-01 12:30:00,55.19,55.46,54.92,54.92,30300.0,55.19,55.46,54.92,54.92,30300.0
2009-09-01 13:00:00,54.95,55.0,54.72,54.98,29100.0,54.95,55.0,54.72,54.98,29100.0
2009-09-01 13:30:00,54.98,55.28,54.84,55.12,55200.0,54.98,55.28,54.84,55.12,55200.0
2009-09-01 14:00:00,55.11,55.28,55.0,55.12,45700.0,55.11,55.28,55.0,55.12,45700.0
2009-09-01 14:30:00,55.15,55.32,55.02,55.14,61100.0,55.15,55.32,55.02,55.14,61100.0
2009-09-01 15:00:00,55.13,55.66,55.08,55.19,121200.0,55.13,55.66,55.08,55.19,121200.0
2009-09-01 15:30:00,55.2,55.41,55.0,55.23,137500.0,55.2,55.41,55.0,55.23,137500.0
2009-09-02 09:30:00,54.94,56.18,54.94,55.79,45100.0,54.94,56.18,54.94,55.79,45100.0
2009-09-02 10:00:00,55.76,55.85,54.89,54.92,51300.0,55.76,55.85,54.89,54.92,51300.0
2009-09-02 10:30:00,54.94,55.46,54.9,55.42,41700.0,54.94,55.46,54.9,55.42,41700.0
2009-09-02 11:00:00,55.38,55.89,55.25,55.69,69800.0,55.38,55.89,55.25,55.69,69800.0
2009-09-02 11:30:00,55.73,55.76,55.45,55.49,27500.0,55.73,55.76,55.45,55.49,27500.0
2009-09-02 12:00:00,55.52,55.81,55.38,55.6,37900.0,55.52,55.81,55.38,55.6,37900.0
2009-09-02 12:30:00,55.6,55.64,55.49,55.54,16300.0,55.6,55.64,55.49,55.54,16300.0
2009-09-02 13:00:00,55.55,55.76,55.38,55.65,36700.0,55.55,55.76,55.38,55.65,36700.0
2009-09-02 13:30:00,55.65,55.85,55.61,55.63,52800.0,55.65,55.85,55.61,55.63,52800.0
2009-09-02 14:00:00,55.63,55.77,55.57,55.66,28000.0,55.63,55.77,55.57,55.66,28000.0
2009-09-02 14:30:00,55.69,55.74,55.57,55.66,29100.0,55.69,55.74,55.57,55.66,29100.0
2009-09-02 15:00:00,55.63,56.53,55.57,56.29,174200.0,55.63,56.53,55.57,56.29,174200.0
2009-09-02 15:30:00,56.3,56.59,56.06,56.26,197800.0,56.3,56.59,56.06,56.26,197800.0
2009-09-03 09:30:00,56.25,56.72,55.52,56.49,69600.0,56.25,56.72,55.52,56.49,69600.0
2009-09-03 10:00:00,56.61,56.68,55.92,56.05,54900.0,56.61,56.68,55.92,56.05,54900.0
2009-09-03 10:30:00,56.05,56.38,55.99,56.14,33700.0,56.05,56.38,55.99,56.14,33700.0
2009-09-03 11:00:00,56.15,56.34,55.97,56.12,31300.0,56.15,56.34,55.97,56.12,31300.0
2009-09-03 11:30:00,56.11,56.58,56.05,56.58,24800.0,56.11,56.58,56.05,56.58,24800.0
2009-09-03 12:00:00,56.55,56.55,56.26,56.38,17500.0,56.55,56.55,56.26,56.38,17500.0
2009-09-03 12:30:00,56.35,56.38,56.26,56.34,12600.0,56.35,56.38,56.26,56.34,12600.0
2009-09-03 13:00:00,56.35,56.66,56.32,56.56,17000.0,56.35,56.66,56.32,56.56,17000.0
2009-09-03 13:30:00,56.58,56.67,56.42,56.62,22200.0,56.58,56.67,56.42,56.62,22200.0
2009-09-03 14:00:00,56.64,56.94,56.53,56.57,35800.0,56.64,56.94,56.53,56.57,35800.0
2009-09-03 14:30:00,56.59,56.6,56.31,56.39,30000.0,56.59,56.6,56.31,56.39,30000.0
2009-09-03 15:00:00,56.4,56.58,56.4,56.49,29600.0,56.4,56.58,56.4,56.49,29600.0
2009-09-03 15:30:00,56.5,56.86,56.5,56.86,51200.0,56.5,56.86,56.5,56.86,51200.0
2009-09-04 09:30:00,56.63,57.48,56.09,57.03,29400.0,56.63,57.48,56.09,57.03,29400.0
2009-09-04 10:00:00,57.01,57.2,56.86,56.89,23200.0,57.01,57.2,56.86,56.89,23200.0
2009-09-04 10:30:00,56.88,56.93,56.74,56.85,14100.0,56.88,56.93,56.74,56.85,14100.0
2009-09-04 11:00:00,56.85,56.85,56.63,56.78,16800.0,56.85,56.85,56.63,56.78,16800.0
2009-09-04 11:30:00,56.77,57.11,56.69,57.11,12200.0,56.77,57.11,56.69,57.11,12200.0
2009-09-04 12:00:00,57.13,57.37,57.13,57.29,25000.0,57.13,57.37,57.13,57.29,25000.0
2009-09-04 12:30:00,57.3,57.45,57.27,57.33,25900.0,57.3,57.45,57.27,57.33,25900.0
2009-09-04 13:00:00,57.34,57.53,57.33,57.43,19700.0,57.34,57.53,57.33,57.43,19700.0
2009-09-04 13:30:00,57.41,57.6,57.29,57.47,24000.0,57.41,57.6,57.29,57.47,24000.0
2009-09-04 14:00:00,57.42,57.62,57.38,57.5,17200.0,57.42,57.62,57.38,57.5,17200.0
2009-09-04 14:30:00,57.5,57.8,57.44,57.78,33000.0,57.5,57.8,57.44,57.78,33000.0
2009-09-04 15:00:00,57.8,57.83,57.63,57.72,28800.0,57.8,57.83,57.63,57.72,28800.0
2009-09-04 15:30:00,57.75,58.06,57.71,58.01,73700.0,57.75,58.06,57.71,58.01,73700.0
2009-09-08 09:30:00,58.12,59.17,58.08,59.04,105900.0,58.12,59.17,58.08,59.04,105900.0
2009-09-08 10:00:00,59.01,59.1,58.99,59.08,82200.0,59.01,59.1,58.99,59.08,82200.0
2009-09-08 10:30:00,59.1,59.59,59.09,59.54,85800.0,59.1,59.59,59.09,59.54,85800.0
2009-09-08 11:00:00,59.55,59.58,59.05,59.12,83800.0,59.55,59.58,59.05,59.12,83800.0
2009-09-08 11:30:00,59.11,59.14,58.78,58.87,47400.0,59.11,59.14,58.78,58.87,47400.0
2009-09-08 12:00:00,58.9,58.94,58.6,58.61,52000.0,58.9,58.94,58.6,58.61,52000.0
2009-09-08 12:30:00,58.6,58.76,58.49,58.7,69100.0,58.6,58.76,58.49,58.7,69100.0
2009-09-08 13:00:00,58.7,58.72,58.54,58.69,25800.0,58.7,58.72,58.54,58.69,25800.0
2009-09-08 13:30:00,58.67,58.77,58.64,58.77,42900.0,58.67,58.77,58.64,58.77,42900.0
2009-09-08 14:00:00,58.76,59.24,58.64,59.11,83400.0,58.76,59.24,58.64,59.11,83400.0
2009-09-08 14:30:00,59.14,59.24,58.99,59.01,46000.0,59.14,59.24,58.99,59.01,46000.0
2009-09-08 15:00:00,58.97,59.38,58.8,59.37,75900.0,58.97,59.38,58.8,59.37,75900.0
2009-09-08 15:30:00,59.35,59.56,59.17,59.55,111300.0,59.35,59.56,59.17,59.55,111300.0
2009-09-09 09:30:00,59.84,59.84,58.64,59.25,27100.0,59.84,59.84,58.64,59.25,27100.0
2009-09-09 10:00:00,59.26,59.54,59.24,59.43,26000.0,59.26,59.54,59.24,59.43,26000.0
2009-09-09 10:30:00,59.41,59.53,59.35,59.5,28500.0,59.41,59.53,59.35,59.5,28500.0
2009-09-09 11:00:00,59.46,59.69,59.37,59.66,17600.0,59.46,59.69,59.37,59.66,17600.0
2009-09-09 11:30:00,59.69,59.8,59.69,59.72,16900.0,59.69,59.8,59.69,59.72,16900.0
2009-09-09 12:00:00,59.71,59.79,59.66,59.74,21200.0,59.71,59.79,59.66,59.74,21200.0
2009-09-09 12:30:00,59.75,59.81,59.71,59.74,6000.0,59.75,59.81,59.71,59.74,6000.0
2009-09-09 13:00:00,59.73,59.91,59.73,59.84,13400.0,59.73,59.91,59.73,59.84,13400.0
2009-09-09 13:30:00,59.84,59.91,59.8,59.8,7800.0,59.84,59.91,59.8,59.8,7800.0
2009-09-09 14:00:00,59.81,59.86,59.7,59.83,51200.0,59.81,59.86,59.7,59.83,51200.0
2009-09-09 14:30:00,59.84,59.91,59.72,59.85,35900.0,59.84,59.91,59.72,59.85,35900.0
2009-09-09 15:00:00,59.85,59.99,59.74,59.84,38300.0,59.85,59.99,59.74,59.84,38300.0
2009-09-09 15:30:00,59.87,60.25,59.76,60.15,82800.0,59.87,60.25,59.76,60.15,82800.0
2009-09-10 09:30:00,60.75,61.44,60.61,60.7,60700.0,60.75,61.44,60.61,60.7,60700.0
2009-09-10 10:00:00,60.64,61.1,60.56,60.58,35400.0,60.64,61.1,60.56,60.58,35400.0
2009-09-10 10:30:00,60.62,61.11,60.6,61.07,24000.0,60.62,61.11,60.6,61.07,24000.0
2009-09-10 11:00:00,61.11,61.25,60.82,60.87,17200.0,61.11,61.25,60.82,60.87,17200.0
2009-09-10 11:30:00,60.88,61.22,60.88,60.99,16100.0,60.88,61.22,60.88,60.99,16100.0
2009-09-10 12:00:00,61.02,61.02,60.64,60.64,10600.0,61.02,61.02,60.64,60.64,10600.0
2009-09-10 12:30:00,60.67,60.74,60.6,60.63,8200.0,60.67,60.74,60.6,60.63,8200.0
2009-09-10 13:00:00,60.61,60.75,60.55,60.66,10800.0,60.61,60.75,60.55,60.66,10800.0
2009-09-10 13:30:00,60.67,60.87,60.62,60.79,20600.0,60.67,60.87,60.62,60.79,20600.0
2009-09-10 14:00:00,60.82,61.0,60.8,60.88,14700.0,60.82,61.0,60.8,60.88,14700.0
2009-09-10 14:30:00,60.9,61.2,60.82,61.19,27600.0,60.9,61.2,60.82,61.19,27600.0
2009-09-10 15:00:00,61.19,61.19,60.84,61.03,35700.0,61.19,61.19,60.84,61.03,35700.0
2009-09-10 15:30:00,61.06,61.36,60.98,61.31,60500.0,61.06,61.36,60.98,61.31,60500.0
2009-09-11 09:30:00,61.24,62.62,61.24,62.54,37400.0,61.24,62.62,61.24,62.54,37400.0
2009-09-11 10:00:00,62.54,62.86,62.3,62.54,53600.0,62.54,62.86,62.3,62.54,53600.0
2009-09-11 10:30:00,62.57,63.0,62.46,62.57,33300.0,62.57,63.0,62.46,62.57,33300.0
2009-09-11 11:00:00,62.6,62.6,62.33,62.36,35000.0,62.6,62.6,62.33,62.36,35000.0
2009-09-11 11:30:00,62.37,62.37,62.18,62.34,29300.0,62.37,62.37,62.18,62.34,29300.0
2009-09-11 12:00:00,62.33,62.47,62.1,62.14,18200.0,62.33,62.47,62.1,62.14,18200.0
2009-09-11 12:30:00,62.15,62.16,61.95,62.14,32600.0,62.15,62.16,61.95,62.14,32600.0
2009-09-11 13:00:00,62.11,62.11,61.78,61.83,44500.0,62.11,62.11,61.78,61.83,44500.0
2009-09-11 13:30:00,61.83,62.14,61.79,62.05,18900.0,61.83,62.14,61.79,62.05,18900.0
2009-09-11 14:00:00,62.03,62.18,62.0,62.12,17400.0,62.03,62.18,62.0,62.12,17400.0
2009-09-11 14:30:00,62.13,62.71,62.13,62.51,54700.0,62.13,62.71,62.13,62.51,54700.0
2009-09-11 15:00:00,62.51,62.77,62.29,62.74,59800.0,62.51,62.77,62.29,62.74,59800.0
2009-09-11 15:30:00,62.74,63.44,62.69,62.85,155900.0,62.74,63.44,62.69,62.85,155900.0
2009-09-14 09:30:00,62.58,63.26,62.58,63.01,23600.0,62.58,63.26,62.58,63.01,23600.0
2009-09-14 10:00:00,62.99,63.0,62.51,62.67,28600.0,62.99,63.0,62.51,62.67,28600.0
2009-09-14 10:30:00,62.67,63.16,62.62,62.64,16700.0,62.67,63.16,62.62,62.64,16700.0
2009-09-14 11:00:00,62.63,62.8,62.5,62.8,22800.0,62.63,62.8,62.5,62.8,22800.0
2009-09-14 11:30:00,62.8,62.98,62.66,62.74,19100.0,62.8,62.98,62.66,62.74,19100.0
2009-09-14 12:00:00,62.75,62.94,62.72,62.85,8900.0,62.75,62.94,62.72,62.85,8900.0
2009-09-14 12:30:00,62.85,63.1,62.82,63.1,10800.0,62.85,63.1,62.82,63.1,10800.0
2009-09-14 13:00:00,63.06,63.1,62.86,62.93,9600.0,63.06,63.1,62.86,62.93,9600.0
2009-09-14 13:30:00,62.9,63.2,62.9,63.19,14100.0,62.9,63.2,62.9,63.19,14100.0
2009-09-14 14:00:00,63.13,63.24,63.03,63.22,10300.0,63.13,63.24,63.03,63.22,10300.0
2009-09-14 14:30:00,63.24,63.26,63.09,63.22,13600.0,63.24,63.26,63.09,63.22,13600.0
2009-09-14 15:00:00,63.22,63.22,63.05,63.05,21400.0,63.22,63.22,63.05,63.05,21400.0
2009-09-14 15:30:00,63.06,63.27,63.04,63.13,43200.0,63.06,63.27,63.04,63.13,43200.0
2009-09-15 09:30:00,63.23,64.3,63.23,63.74,36200.0,63.23,64.3,63.23,63.74,36200.0
2009-09-15 10:00:00,63.71,64.1,63.71,64.1,36200.0,63.71,64.1,63.71,64.1,36200.0
2009-09-15 10:30:00,64.11,64.59,64.02,64.11,39800.0,64.11,64.59,64.02,64.11,39800.0
2009-09-15 11:00:00,64.17,64.31,64.11,64.12,30700.0,64.17,64.31,64.11,64.12,30700.0
2009-09-15 11:30:00,64.12,64.21,64.0,64.0,24400.0,64.12,64.21,64.0,64.0,24400.0
2009-09-15 12:00:00,64.01,64.24,64.0,64.07,15300.0,64.01,64.24,64.0,64.07,15300.0
2009-09-15 12:30:00,64.05,64.21,64.01,64.19,41900.0,64.05,64.21,64.01,64.19,41900.0
2009-09-15 13:00:00,64.19,64.67,64.16,64.65,32100.0,64.19,64.67,64.16,64.65,32100.0
2009-09-15 13:30:00,64.61,64.69,64.49,64.62,14300.0,64.61,64.69,64.49,64.62,14300.0
2009-09-15 14:00:00,64.62,64.91,64.55,64.6,31000.0,64.62,64.91,64.55,64.6,31000.0
2009-09-15 14:30:00,64.6,64.6,64.29,64.45,62100.0,64.6,64.6,64.29,64.45,62100.0
2009-09-15 15:00:00,64.45,64.86,64.44,64.81,71900.0,64.45,64.86,64.44,64.81,71900.0
2009-09-15 15:30:00,64.81,64.83,64.54,64.63,63500.0,64.81,64.83,64.54,64.63,63500.0
2009-09-16 09:30:00,64.87,64.98,64.53,64.87,27900.0,64.87,64.98,64.53,64.87,27900.0
2009-09-16 10:00:00,64.89,64.96,64.5,64.54,31200.0,64.89,64.96,64.5,64.54,31200.0
2009-09-16 10:30:00,64.56,64.68,64.24,64.55,19000.0,64.56,64.68,64.24,64.55,19000.0
2009-09-16 11:00:00,64.56,64.66,64.38,64.38,33000.0,64.56,64.66,64.38,64.38,33000.0
2009-09-16 11:30:00,64.36,64.68,64.36,64.54,30300.0,64.36,64.68,64.36,64.54,30300.0
2009-09-16 12:00:00,64.54,64.63,64.43,64.58,42600.0,64.54,64.63,64.43,64.58,42600.0
2009-09-16 12:30:00,64.6,64.65,64.54,64.61,14900.0,64.6,64.65,64.54,64.61,14900.0
2009-09-16 13:00:00,64.61,64.86,64.5,64.82,32500.0,64.61,64.86,64.5,64.82,32500.0
2009-09-16 13:30:00,64.83,64.83,64.46,64.46,23200.0,64.83,64.83,64.46,64.46,23200.0
2009-09-16 14:00:00,64.48,64.65,64.43,64.53,55600.0,64.48,64.65,64.43,64.53,55600.0
2009-09-16 14:30:00,64.55,64.58,64.35,64.45,44900.0,64.55,64.58,64.35,64.45,44900.0
2009-09-16 15:00:00,64.43,64.56,64.29,64.38,59600.0,64.43,64.56,64.29,64.38,59600.0
2009-09-16 15:30:00,64.36,64.54,64.28,64.54,76800.0,64.36,64.54,64.28,64.54,76800.0
2009-09-17 09:30:00,64.37,65.74,64.35,65.7,162600.0,64.37,65.74,64.35,65.7,162600.0
2009-09-17 10:00:00,65.74,67.09,65.53,66.86,127600.0,65.74,67.09,65.53,66.86,127600.0
2009-09-17 10:30:00,66.88,67.72,66.79,67.61,161800.0,66.88,67.72,66.79,67.61,161800.0
2009-09-17 11:00:00,67.61,67.66,67.11,67.53,44400.0,67.61,67.66,67.11,67.53,44400.0
2009-09-17 11:30:00,67.49,67.54,66.97,67.21,39300.0,67.49,67.54,66.97,67.21,39300.0
2009-09-17 12:00:00,67.19,67.24,66.76,67.03,40500.0,67.19,67.24,66.76,67.03,40500.0
2009-09-17 12:30:00,67.04,67.04,66.56,66.56,54100.0,67.04,67.04,66.56,66.56,54100.0
2009-09-17 13:00:00,66.61,66.67,66.21,66.38,23600.0,66.61,66.67,66.21,66.38,23600.0
2009-09-17 13:30:00,66.34,66.44,66.3,66.4,19900.0,66.34,66.44,66.3,66.4,19900.0
2009-09-17 14:00:00,66.36,66.8,66.35,66.68,34200.0,66.36,66.8,66.35,66.68,34200.0
2009-09-17 14:30:00,66.72,66.9,66.69,66.78,30600.0,66.72,66.9,66.69,66.78,30600.0
2009-09-17 15:00:00,66.77,66.86,66.55,66.67,120200.0,66.77,66.86,66.55,66.67,120200.0
2009-09-17 15:30:00,66.7,66.75,66.41,66.68,106000.0,66.7,66.75,66.41,66.68,106000.0
2009-09-18 09:30:00,66.6,67.89,66.52,66.87,69900.0,66.6,67.89,66.52,66.87,69900.0
2009-09-18 10:00:00,66.87,66.87,66.53,66.65,49800.0,66.87,66.87,66.53,66.65,49800.0
2009-09-18 10:30:00,66.6,66.92,66.55,66.77,15900.0,66.6,66.92,66.55,66.77,15900.0
2009-09-18 11:00:00,66.78,67.05,66.53,66.98,17100.0,66.78,67.05,66.53,66.98,17100.0
2009-09-18 11:30:00,67.0,67.03,66.83,66.95,18900.0,67.0,67.03,66.83,66.95,18900.0
2009-09-18 12:00:00,66.96,66.98,66.75,66.88,15700.0,66.96,66.98,66.75,66.88,15700.0
2009-09-18 12:30:00,66.84,66.98,66.74,66.92,20400.0,66.84,66.98,66.74,66.92,20400.0
2009-09-18 13:00:00,66.93,67.01,66.78,66.9,16300.0,66.93,67.01,66.78,66.9,16300.0
2009-09-18 13:30:00,66.95,66.97,66.85,66.89,12400.0,66.95,66.97,66.85,66.89,12400.0
2009-09-18 14:00:00,66.85,66.94,66.84,66.87,13200.0,66.85,66.94,66.84,66.87,13200.0
2009-09-18 14:30:00,66.79,66.92,66.75,66.92,15100.0,66.79,66.92,66.75,66.92,15100.0
2009-09-18 15:00:00,66.9,66.93,66.82,66.9,45800.0,66.9,66.93,66.82,66.9,45800.0
2009-09-18 15:30:00,66.89,66.95,66.73,66.88,79500.0,66.89,66.95,66.73,66.88,79500.0
2009-09-21 09:30:00,66.39,66.39,65.55,65.7,23400.0,66.39,66.39,65.55,65.7,23400.0
2009-09-21 10:00:00,65.65,65.89,65.09,65.47,53800.0,65.65,65.89,65.09,65.47,53800.0
2009-09-21 10:30:00,65.45,65.64,65.31,65.45,20500.0,65.45,65.64,65.31,65.45,20500.0
2009-09-21 11:00:00,65.43,65.74,65.37,65.7,31400.0,65.43,65.74,65.37,65.7,31400.0
2009-09-21 11:30:00,65.72,65.81,65.44,65.49,25900.0,65.72,65.81,65.44,65.49,25900.0
2009-09-21 12:00:00,65.5,65.94,65.41,65.86,28200.0,65.5,65.94,65.41,65.86,28200.0
2009-09-21 12:30:00,65.85,65.88,65.57,65.77,15200.0,65.85,65.88,65.57,65.77,15200.0
2009-09-21 13:00:00,65.76,65.82,65.51,65.68,12200.0,65.76,65.82,65.51,65.68,12200.0
2009-09-21 13:30:00,65.74,65.76,65.62,65.72,21900.0,65.74,65.76,65.62,65.72,21900.0
2009-09-21 14:00:00,65.75,65.77,65.52,65.6,15200.0,65.75,65.77,65.52,65.6,15200.0
2009-09-21 14:30:00,65.61,65.76,65.54,65.64,18900.0,65.61,65.76,65.54,65.64,18900.0
2009-09-21 15:00:00,65.67,65.84,65.64,65.72,25300.0,65.67,65.84,65.64,65.72,25300.0
2009-09-21 15:30:00,65.71,65.9,65.54,65.85,57500.0,65.71,65.9,65.54,65.85,57500.0
2009-09-22 09:30:00,66.03,66.46,65.78,65.79,28400.0,66.03,66.46,65.78,65.79,28400.0
2009-09-22 10:00:00,65.78,66.08,65.58,65.67,15100.0,65.78,66.08,65.58,65.67,15100.0
2009-09-22 10:30:00,65.65,65.65,64.96,65.0,46700.0,65.65,65.65,64.96,65.0,46700.0
2009-09-22 11:00:00,65.01,65.44,64.79,65.31,51300.0,65.01,65.44,64.79,65.31,51300.0
2009-09-22 11:30:00,65.31,65.67,65.23,65.67,28900.0,65.31,65.67,65.23,65.67,28900.0
2009-09-22 12:00:00,65.7,65.87,65.63,65.81,31500.0,65.7,65.87,65.63,65.81,31500.0
2009-09-22 12:30:00,65.77,65.86,65.4,65.44,21700.0,65.77,65.86,65.4,65.44,21700.0
2009-09-22 13:00:00,65.47,65.81,65.45,65.52,23300.0,65.47,65.81,65.45,65.52,23300.0
2009-09-22 13:30:00,65.51,65.75,65.47,65.47,10300.0,65.51,65.75,65.47,65.47,10300.0
2009-09-22 14:00:00,65.53,65.53,65.17,65.32,15400.0,65.53,65.53,65.17,65.32,15400.0
2009-09-22 14:30:00,65.33,65.61,65.2,65.61,19600.0,65.33,65.61,65.2,65.61,19600.0
2009-09-22 15:00:00,65.61,65.64,65.04,65.07,38300.0,65.61,65.64,65.04,65.07,38300.0
2009-09-22 15:30:00,65.07,65.11,64.92,65.11,113600.0,65.07,65.11,64.92,65.11,113600.0
2009-09-23 09:30:00,65.1,65.37,63.78,64.04,67400.0,65.1,65.37,63.78,64.04,67400.0
2009-09-23 10:00:00,64.0,64.47,63.89,64.42,34800.0,64.0,64.47,63.89,64.42,34800.0
2009-09-23 10:30:00,64.42,64.58,64.12,64.52,46900.0,64.42,64.58,64.12,64.52,46900.0
2009-09-23 11:00:00,64.49,64.49,64.18,64.2,20000.0,64.49,64.49,64.18,64.2,20000.0
2009-09-23 11:30:00,64.2,64.41,64.17,64.18,19100.0,64.2,64.41,64.17,64.18,19100.0
2009-09-23 12:00:00,64.18,64.46,64.18,64.42,22300.0,64.18,64.46,64.18,64.42,22300.0
2009-09-23 12:30:00,64.39,64.42,64.28,64.34,33600.0,64.39,64.42,64.28,64.34,33600.0
2009-09-23 13:00:00,64.34,64.34,64.23,64.27,27100.0,64.34,64.34,64.23,64.27,27100.0
2009-09-23 13:30:00,64.3,64.79,64.26,64.79,48700.0,64.3,64.79,64.26,64.79,48700.0
2009-09-23 14:00:00,64.75,65.15,64.68,65.0,16400.0,64.75,65.15,64.68,65.0,16400.0
2009-09-23 14:30:00,64.97,65.47,64.82,64.82,18500.0,64.97,65.47,64.82,64.82,18500.0
2009-09-23 15:00:00,64.88,65.12,64.46,64.56,35800.0,64.88,65.12,64.46,64.56,35800.0
2009-09-23 15:30:00,64.6,64.7,64.08,64.16,73300.0,64.6,64.7,64.08,64.16,73300.0
2009-09-24 09:30:00,64.04,64.61,63.93,64.28,41000.0,64.04,64.61,63.93,64.28,41000.0
2009-09-24 10:00:00,64.28,64.28,62.83,63.01,77400.0,64.28,64.28,62.83,63.01,77400.0
2009-09-24 10:30:00,62.97,62.97,62.38,62.8,35300.0,62.97,62.97,62.38,62.8,35300.0
2009-09-24 11:00:00,62.85,63.09,62.85,62.97,34500.0,62.85,63.09,62.85,62.97,34500.0
2009-09-24 11:30:00,62.99,63.09,62.49,62.65,21000.0,62.99,63.09,62.49,62.65,21000.0
2009-09-24 12:00:00,62.67,62.93,62.63,62.73,13900.0,62.67,62.93,62.63,62.73,13900.0
2009-09-24 12:30:00,62.74,62.87,62.67,62.69,13000.0,62.74,62.87,62.67,62.69,13000.0
2009-09-24 13:00:00,62.72,63.03,62.71,62.98,15100.0,62.72,63.03,62.71,62.98,15100.0
2009-09-24 13:30:00,62.98,63.06,62.58,62.74,14900.0,62.98,63.06,62.58,62.74,14900.0
2009-09-24 14:00:00,62.72,62.84,62.59,62.83,20900.0,62.72,62.84,62.59,62.83,20900.0
2009-09-24 14:30:00,62.82,63.16,62.76,63.16,14400.0,62.82,63.16,62.76,63.16,14400.0
2009-09-24 15:00:00,63.18,63.4,63.0,63.35,29400.0,63.18,63.4,63.0,63.35,29400.0
2009-09-24 15:30:00,63.35,63.45,63.01,63.25,64900.0,63.35,63.45,63.01,63.25,64900.0
2009-09-25 09:30:00,62.85,63.2,62.65,62.79,26000.0,62.85,63.2,62.65,62.79,26000.0
2009-09-25 10:00:00,62.75,63.56,62.64,63.44,33900.0,62.75,63.56,62.64,63.44,33900.0
2009-09-25 10:30:00,63.44,63.5,62.87,62.87,8400.0,63.44,63.5,62.87,62.87,8400.0
2009-09-25 11:00:00,62.91,62.96,62.54,62.59,20000.0,62.91,62.96,62.54,62.59,20000.0
2009-09-25 11:30:00,62.64,62.78,62.57,62.64,10100.0,62.64,62.78,62.57,62.64,10100.0
2009-09-25 12:00:00,62.62,62.62,61.88,62.06,23600.0,62.62,62.62,61.88,62.06,23600.0
2009-09-25 12:30:00,62.06,62.29,62.05,62.27,5000.0,62.06,62.29,62.05,62.27,5000.0
2009-09-25 13:00:00,62.28,62.44,62.11,62.18,9900.0,62.28,62.44,62.11,62.18,9900.0
2009-09-25 13:30:00,62.16,62.5,62.16,62.46,7800.0,62.16,62.5,62.16,62.46,7800.0
2009-09-25 14:00:00,62.47,62.53,62.34,62.35,9600.0,62.47,62.53,62.34,62.35,9600.0
2009-09-25 14:30:00,62.36,62.47,62.31,62.47,8600.0,62.36,62.47,62.31,62.47,8600.0
2009-09-25 15:00:00,62.45,62.45,62.27,62.41,11700.0,62.45,62.45,62.27,62.41,11700.0
2009-09-25 15:30:00,62.42,62.42,62.18,62.35,33000.0,62.42,62.42,62.18,62.35,33000.0
2009-09-28 09:30:00,62.13,62.73,62.13,62.42,17900.0,62.13,62.73,62.13,62.42,17900.0
2009-09-28 10:00:00,62.45,62.95,62.4,62.89,48600.0,62.45,62.95,62.4,62.89,48600.0
2009-09-28 10:30:00,63.02,63.29,62.9,63.11,15800.0,63.02,63.29,62.9,63.11,15800.0
2009-09-28 11:00:00,63.18,63.22,62.85,63.0,25300.0,63.18,63.22,62.85,63.0,25300.0
2009-09-28 11:30:00,63.1,63.11,62.9,63.0,8900.0,63.1,63.11,62.9,63.0,8900.0
2009-09-28 12:00:00,63.0,63.44,62.98,63.44,11700.0,63.0,63.44,62.98,63.44,11700.0
2009-09-28 12:30:00,63.49,63.49,63.2,63.2,7500.0,63.49,63.49,63.2,63.2,7500.0
2009-09-28 13:00:00,63.27,63.6,63.26,63.37,10700.0,63.27,63.6,63.26,63.37,10700.0
2009-09-28 13:30:00,63.46,63.59,63.17,63.17,4900.0,63.46,63.59,63.17,63.17,4900.0
2009-09-28 14:00:00,63.19,63.37,62.93,62.97,19300.0,63.19,63.37,62.93,62.97,19300.0
2009-09-28 14:30:00,62.94,63.0,62.81,62.84,6600.0,62.94,63.0,62.81,62.84,6600.0
2009-09-28 15:00:00,62.85,63.11,62.84,63.0,20400.0,62.85,63.11,62.84,63.0,20400.0
2009-09-28 15:30:00,62.98,63.07,62.73,63.0,45200.0,62.98,63.07,62.73,63.0,45200.0
2009-09-29 09:30:00,63.32,64.5,63.23,63.54,47800.0,63.32,64.5,63.23,63.54,47800.0
2009-09-29 10:00:00,63.51,63.51,63.07,63.23,15600.0,63.51,63.51,63.07,63.23,15600.0
2009-09-29 10:30:00,63.21,63.54,63.14,63.32,11300.0,63.21,63.54,63.14,63.32,11300.0
2009-09-29 11:00:00,63.22,63.47,63.18,63.34,9800.0,63.22,63.47,63.18,63.34,9800.0
2009-09-29 11:30:00,63.37,63.45,63.1,63.3,8400.0,63.37,63.45,63.1,63.3,8400.0
2009-09-29 12:00:00,63.31,63.48,63.31,63.43,7400.0,63.31,63.48,63.31,63.43,7400.0
2009-09-29 12:30:00,63.46,63.59,63.41,63.59,4900.0,63.46,63.59,63.41,63.59,4900.0
2009-09-29 13:00:00,63.69,63.95,63.69,63.93,6800.0,63.69,63.95,63.69,63.93,6800.0
2009-09-29 13:30:00,63.96,64.24,63.88,64.09,23000.0,63.96,64.24,63.88,64.09,23000.0
2009-09-29 14:00:00,64.13,64.22,63.94,64.15,17500.0,64.13,64.22,63.94,64.15,17500.0
2009-09-29 14:30:00,64.16,64.25,64.06,64.23,18300.0,64.16,64.25,64.06,64.23,18300.0
2009-09-29 15:00:00,64.27,64.36,64.11,64.18,23500.0,64.27,64.36,64.11,64.18,23500.0
2009-09-29 15:30:00,64.17,64.27,64.01,64.17,51200.0,64.17,64.27,64.01,64.17,51200.0
2009-09-30 09:30:00,64.42,64.63,63.2,63.55,26500.0,64.42,64.63,63.2,63.55,26500.0
2009-09-30 10:00:00,63.47,63.68,63.23,63.43,11800.0,63.47,63.68,63.23,63.43,11800.0
2009-09-30 10:30:00,63.48,63.48,63.17,63.35,9600.0,63.48,63.48,63.17,63.35,9600.0
2009-09-30 11:00:00,63.28,63.77,63.26,63.71,11900.0,63.28,63.77,63.26,63.71,11900.0
2009-09-30 11:30:00,63.7,64.45,63.7,64.45,35000.0,63.7,64.45,63.7,64.45,35000.0
2009-09-30 12:00:00,64.45,64.59,64.38,64.5,17900.0,64.45,64.59,64.38,64.5,17900.0
2009-09-30 12:30:00,64.55,65.12,64.46,64.86,20500.0,64.55,65.12,64.46,64.86,20500.0
2009-09-30 13:00:00,64.97,65.19,64.94,64.96,9800.0,64.97,65.19,64.94,64.96,9800.0
2009-09-30 13:30:00,64.97,65.05,64.69,64.69,16700.0,64.97,65.05,64.69,64.69,16700.0
2009-09-30 14:00:00,64.74,64.87,64.64,64.68,11000.0,64.74,64.87,64.64,64.68,11000.0
2009-09-30 14:30:00,64.65,64.74,64.41,64.42,15000.0,64.65,64.74,64.41,64.42,15000.0
2009-09-30 15:00:00,64.43,64.62,64.29,64.51,44000.0,64.43,64.62,64.29,64.51,44000.0
2009-09-30 15:30:00,64.5,64.5,64.12,64.16,122600.0,64.5,64.5,64.12,64.16,122600.0
2009-10-01 09:30:00,64.33,64.33,62.91,62.99,35400.0,64.33,64.33,62.91,62.99,35400.0
2009-10-01 10:00:00,62.99,63.07,62.21,62.35,41000.0,62.99,63.07,62.21,62.35,41000.0
2009-10-01 10:30:00,62.35,62.72,62.18,62.18,20600.0,62.35,62.72,62.18,62.18,20600.0
2009-10-01 11:00:00,62.25,62.25,61.33,61.4,25400.0,62.25,62.25,61.33,61.4,25400.0
2009-10-01 11:30:00,61.39,61.39,60.72,61.1,48400.0,61.39,61.39,60.72,61.1,48400.0
2009-10-01 12:00:00,61.1,61.19,60.72,60.76,28600.0,61.1,61.19,60.72,60.76,28600.0
2009-10-01 12:30:00,60.76,61.1,60.71,60.82,29000.0,60.76,61.1,60.71,60.82,29000.0
2009-10-01 13:00:00,60.84,60.89,60.32,60.44,47800.0,60.84,60.89,60.32,60.44,47800.0
2009-10-01 13:30:00,60.44,60.82,60.12,60.72,53100.0,60.44,60.82,60.12,60.72,53100.0
2009-10-01 14:00:00,60.75,60.97,60.65,60.93,27600.0,60.75,60.97,60.65,60.93,27600.0
2009-10-01 14:30:00,60.94,61.05,60.81,60.9,63500.0,60.94,61.05,60.81,60.9,63500.0
2009-10-01 15:00:00,60.91,61.1,60.83,60.83,40400.0,60.91,61.1,60.83,60.83,40400.0
2009-10-01 15:30:00,60.83,61.12,60.82,60.89,102900.0,60.83,61.12,60.82,60.89,102900.0
2009-10-02 09:30:00,60.32,60.9,60.11,60.11,39000.0,60.32,60.9,60.11,60.11,39000.0
2009-10-02 10:00:00,60.02,60.61,59.95,60.42,46300.0,60.02,60.61,59.95,60.42,46300.0
2009-10-02 10:30:00,60.41,60.56,60.33,60.42,47100.0,60.41,60.56,60.33,60.42,47100.0
2009-10-02 11:00:00,60.45,60.49,59.73,59.75,28300.0,60.45,60.49,59.73,59.75,28300.0
2009-10-02 11:30:00,59.79,60.03,59.52,59.52,23800.0,59.79,60.03,59.52,59.52,23800.0
2009-10-02 12:00:00,59.57,59.84,59.4,59.82,28200.0,59.57,59.84,59.4,59.82,28200.0
2009-10-02 12:30:00,59.84,59.89,59.5,59.89,17600.0,59.84,59.89,59.5,59.89,17600.0
2009-10-02 13:00:00,59.9,59.98,59.65,59.7,18100.0,59.9,59.98,59.65,59.7,18100.0
2009-10-02 13:30:00,59.75,59.8,59.57,59.61,20200.0,59.75,59.8,59.57,59.61,20200.0
2009-10-02 14:00:00,59.61,59.67,59.46,59.58,23700.0,59.61,59.67,59.46,59.58,23700.0
2009-10-02 14:30:00,59.58,59.72,59.5,59.64,22100.0,59.58,59.72,59.5,59.64,22100.0
2009-10-02 15:00:00,59.66,59.71,59.3,59.32,31500.0,59.66,59.71,59.3,59.32,31500.0
2009-10-02 15:30:00,59.34,59.61,59.32,59.47,70000.0,59.34,59.61,59.32,59.47,70000.0
2009-10-05 09:30:00,59.49,60.66,59.19,60.6,35100.0,59.49,60.66,59.19,60.6,35100.0
2009-10-05 10:00:00,60.66,60.97,60.05,60.78,34900.0,60.66,60.97,60.05,60.78,34900.0
2009-10-05 10:30:00,60.83,61.0,60.6,60.96,11000.0,60.83,61.0,60.6,60.96,11000.0
2009-10-05 11:00:00,60.98,61.05,60.39,60.67,53400.0,60.98,61.05,60.39,60.67,53400.0
2009-10-05 11:30:00,60.64,60.7,60.06,60.15,11800.0,60.64,60.7,60.06,60.15,11800.0
2009-10-05 12:00:00,60.15,60.3,60.07,60.23,10300.0,60.15,60.3,60.07,60.23,10300.0
2009-10-05 12:30:00,60.24,60.29,60.14,60.25,8700.0,60.24,60.29,60.14,60.25,8700.0
2009-10-05 13:00:00,60.34,60.66,60.26,60.42,20400.0,60.34,60.66,60.26,60.42,20400.0
2009-10-05 13:30:00,60.47,60.56,60.27,60.39,13800.0,60.47,60.56,60.27,60.39,13800.0
2009-10-05 14:00:00,60.37,60.44,60.22,60.44,15500.0,60.37,60.44,60.22,60.44,15500.0
2009-10-05 14:30:00,60.44,60.96,60.41,60.78,12300.0,60.44,60.96,60.41,60.78,12300.0
2009-10-05 15:00:00,60.8,61.0,60.7,60.8,21500.0,60.8,61.0,60.7,60.8,21500.0
2009-10-05 15:30:00,60.83,60.87,60.58,60.66,60900.0,60.83,60.87,60.58,60.66,60900.0
2009-10-06 09:30:00,61.26,63.0,61.25,62.5,66100.0,61.26,63.0,61.25,62.5,66100.0
2009-10-06 10:00:00,62.56,62.85,62.5,62.67,26500.0,62.56,62.85,62.5,62.67,26500.0
2009-10-06 10:30:00,62.67,63.07,62.62,62.85,12300.0,62.67,63.07,62.62,62.85,12300.0
2009-10-06 11:00:00,62.84,63.05,62.5,63.02,56000.0,62.84,63.05,62.5,63.02,56000.0
2009-10-06 11:30:00,62.98,63.06,62.85,62.9,31500.0,62.98,63.06,62.85,62.9,31500.0
2009-10-06 12:00:00,62.93,63.04,62.83,62.9,13900.0,62.93,63.04,62.83,62.9,13900.0
2009-10-06 12:30:00,62.9,63.0,62.66,62.68,14300.0,62.9,63.0,62.66,62.68,14300.0
2009-10-06 13:00:00,62.63,62.82,62.4,62.79,46600.0,62.63,62.82,62.4,62.79,46600.0
2009-10-06 13:30:00,62.77,62.82,62.25,62.26,27000.0,62.77,62.82,62.25,62.26,27000.0
2009-10-06 14:00:00,62.3,62.3,61.64,61.84,32700.0,62.3,62.3,61.64,61.84,32700.0
2009-10-06 14:30:00,61.77,61.91,61.7,61.81,19800.0,61.77,61.91,61.7,61.81,19800.0
2009-10-06 15:00:00,61.79,62.38,61.76,62.18,22800.0,61.79,62.38,61.76,62.18,22800.0
2009-10-06 15:30:00,62.24,62.34,61.8,61.95,58900.0,62.24,62.34,61.8,61.95,58900.0
2009-10-07 09:30:00,61.51,62.77,61.42,62.39,28000.0,61.51,62.77,61.42,62.39,28000.0
2009-10-07 10:00:00,62.45,62.83,62.35,62.73,20100.0,62.45,62.83,62.35,62.73,20100.0
2009-10-07 10:30:00,62.66,62.66,62.04,62.21,10000.0,62.66,62.66,62.04,62.21,10000.0
2009-10-07 11:00:00,62.1,62.46,61.88,62.04,13300.0,62.1,62.46,61.88,62.04,13300.0
2009-10-07 11:30:00,62.1,62.1,61.45,61.45,13100.0,62.1,62.1,61.45,61.45,13100.0
2009-10-07 12:00:00,61.49,61.69,60.93,61.46,55500.0,61.49,61.69,60.93,61.46,55500.0
2009-10-07 12:30:00,61.43,61.52,61.32,61.38,14700.0,61.43,61.52,61.32,61.38,14700.0
2009-10-07 13:00:00,61.38,61.47,61.26,61.26,15900.0,61.38,61.47,61.26,61.26,15900.0
2009-10-07 13:30:00,61.21,61.34,61.02,61.07,18800.0,61.21,61.34,61.02,61.07,18800.0
2009-10-07 14:00:00,61.06,61.5,61.05,61.36,60900.0,61.06,61.5,61.05,61.36,60900.0
2009-10-07 14:30:00,61.32,61.38,61.17,61.25,26400.0,61.32,61.38,61.17,61.25,26400.0
2009-10-07 15:00:00,61.22,61.52,61.18,61.26,41100.0,61.22,61.52,61.18,61.26,41100.0
2009-10-07 15:30:00,61.29,61.61,61.29,61.51,43000.0,61.29,61.61,61.29,61.51,43000.0
2009-10-08 09:30:00,61.61,62.48,61.52,61.69,24600.0,61.61,62.48,61.52,61.69,24600.0
2009-10-08 10:00:00,61.66,62.36,61.35,62.29,27500.0,61.66,62.36,61.35,62.29,27500.0
2009-10-08 10:30:00,62.33,62.66,62.3,62.43,17000.0,62.33,62.66,62.3,62.43,17000.0
2009-10-08 11:00:00,62.43,62.55,61.94,62.45,24000.0,62.43,62.55,61.94,62.45,24000.0
2009-10-08 11:30:00,62.48,62.62,62.25,62.58,27000.0,62.48,62.62,62.25,62.58,27000.0
2009-10-08 12:00:00,62.63,62.93,62.56,62.9,7200.0,62.63,62.93,62.56,62.9,7200.0
2009-10-08 12:30:00,62.93,62.95,62.68,62.77,9700.0,62.93,62.95,62.68,62.77,9700.0
2009-10-08 13:00:00,62.76,62.76,62.44,62.53,11300.0,62.76,62.76,62.44,62.53,11300.0
2009-10-08 13:30:00,62.51,62.56,62.06,62.11,21700.0,62.51,62.56,62.06,62.11,21700.0
2009-10-08 14:00:00,62.07,62.1,61.92,62.08,23900.0,62.07,62.1,61.92,62.08,23900.0
2009-10-08 14:30:00,62.08,62.28,61.97,62.21,14800.0,62.08,62.28,61.97,62.21,14800.0
2009-10-08 15:00:00,62.22,62.47,62.15,62.19,23500.0,62.22,62.47,62.15,62.19,23500.0
2009-10-08 15:30:00,62.19,62.23,61.9,62.1,75500.0,62.19,62.23,61.9,62.1,75500.0
2009-10-09 09:30:00,61.96,62.28,61.0,61.85,115200.0,61.96,62.28,61.0,61.85,115200.0
2009-10-09 10:00:00,61.82,61.88,61.35,61.88,68200.0,61.82,61.88,61.35,61.88,68200.0
2009-10-09 10:30:00,61.88,62.05,61.79,61.84,54900.0,61.88,62.05,61.79,61.84,54900.0
2009-10-09 11:00:00,61.86,62.36,61.82,62.32,25500.0,61.86,62.36,61.82,62.32,25500.0
2009-10-09 11:30:00,62.36,62.43,62.17,62.28,8300.0,62.36,62.43,62.17,62.28,8300.0
2009-10-09 12:00:00,62.24,62.24,62.06,62.21,10000.0,62.24,62.24,62.06,62.21,10000.0
2009-10-09 12:30:00,62.15,62.35,62.07,62.28,10500.0,62.15,62.35,62.07,62.28,10500.0
2009-10-09 13:00:00,62.28,62.31,62.05,62.16,25600.0,62.28,62.31,62.05,62.16,25600.0
2009-10-09 13:30:00,62.17,62.2,62.05,62.15,48700.0,62.17,62.2,62.05,62.15,48700.0
2009-10-09 14:00:00,62.13,62.18,62.07,62.15,19600.0,62.13,62.18,62.07,62.15,19600.0
2009-10-09 14:30:00,62.12,62.19,62.08,62.19,19500.0,62.12,62.19,62.08,62.19,19500.0
2009-10-09 15:00:00,62.18,62.31,62.1,62.31,52000.0,62.18,62.31,62.1,62.31,52000.0
2009-10-09 15:30:00,62.31,62.49,62.2,62.42,35200.0,62.31,62.49,62.2,62.42,35200.0
2009-10-12 09:30:00,61.68,63.09,61.68,63.01,31400.0,61.68,63.09,61.68,63.01,31400.0
2009-10-12 10:00:00,63.0,63.05,62.7,62.81,12100.0,63.0,63.05,62.7,62.81,12100.0
2009-10-12 10:30:00,62.84,63.21,62.84,63.19,10000.0,62.84,63.21,62.84,63.19,10000.0
2009-10-12 11:00:00,63.21,63.21,62.92,62.93,11900.0,63.21,63.21,62.92,62.93,11900.0
2009-10-12 11:30:00,62.9,63.04,62.9,63.03,17400.0,62.9,63.04,62.9,63.03,17400.0
2009-10-12 12:00:00,63.04,63.05,62.73,62.73,15900.0,63.04,63.05,62.73,62.73,15900.0
2009-10-12 12:30:00,62.68,62.86,62.68,62.77,5800.0,62.68,62.86,62.68,62.77,5800.0
2009-10-12 13:00:00,62.76,62.8,62.53,62.54,6800.0,62.76,62.8,62.53,62.54,6800.0
2009-10-12 13:30:00,62.53,62.54,62.31,62.31,15400.0,62.53,62.54,62.31,62.31,15400.0
2009-10-12 14:00:00,62.35,62.43,62.08,62.13,40800.0,62.35,62.43,62.08,62.13,40800.0
2009-10-12 14:30:00,62.13,62.32,61.97,62.29,18800.0,62.13,62.32,61.97,62.29,18800.0
2009-10-12 15:00:00,62.29,62.33,62.19,62.28,26100.0,62.29,62.33,62.19,62.28,26100.0
2009-10-12 15:30:00,62.26,62.3,62.15,62.17,85200.0,62.26,62.3,62.15,62.17,85200.0
2009-10-13 09:30:00,61.71,62.56,61.71,62.25,22800.0,61.71,62.56,61.71,62.25,22800.0
2009-10-13 10:00:00,62.28,62.56,62.17,62.52,15500.0,62.28,62.56,62.17,62.52,15500.0
2009-10-13 10:30:00,62.52,62.6,62.16,62.16,41500.0,62.52,62.6,62.16,62.16,41500.0
2009-10-13 11:00:00,62.14,62.38,62.13,62.35,20000.0,62.14,62.38,62.13,62.35,20000.0
2009-10-13 11:30:00,62.39,62.48,62.26,62.38,16000.0,62.39,62.48,62.26,62.38,16000.0
2009-10-13 12:00:00,62.44,62.5,62.3,62.41,8700.0,62.44,62.5,62.3,62.41,8700.0
2009-10-13 12:30:00,62.42,62.46,62.35,62.44,4600.0,62.42,62.46,62.35,62.44,4600.0
2009-10-13 13:00:00,62.43,62.43,61.66,61.9,47100.0,62.43,62.43,61.66,61.9,47100.0
2009-10-13 13:30:00,61.92,62.11,61.88,62.09,8400.0,61.92,62.11,61.88,62.09,8400.0
2009-10-13 14:00:00,62.12,62.12,61.91,62.03,10400.0,62.12,62.12,61.91,62.03,10400.0
2009-10-13 14:30:00,62.04,62.1,61.92,62.06,12100.0,62.04,62.1,61.92,62.06,12100.0
2009-10-13 15:00:00,62.05,62.28,62.05,62.12,12200.0,62.05,62.28,62.05,62.12,12200.0
2009-10-13 15:30:00,62.13,62.26,61.99,62.24,84200.0,62.13,62.26,61.99,62.24,84200.0
2009-10-14 09:30:00,60.42,61.48,60.0,61.25,244400.0,60.42,61.48,60.0,61.25,244400.0
2009-10-14 10:00:00,61.19,61.51,60.98,61.18,55600.0,61.19,61.51,60.98,61.18,55600.0
2009-10-14 10:30:00,61.21,61.29,60.86,60.91,69200.0,61.21,61.29,60.86,60.91,69200.0
2009-10-14 11:00:00,60.94,61.09,60.88,60.91,51400.0,60.94,61.09,60.88,60.91,51400.0
2009-10-14 11:30:00,60.91,61.03,60.71,60.79,90300.0,60.91,61.03,60.71,60.79,90300.0
2009-10-14 12:00:00,60.78,60.81,60.59,60.67,63300.0,60.78,60.81,60.59,60.67,63300.0
2009-10-14 12:30:00,60.67,60.81,60.43,60.45,84500.0,60.67,60.81,60.43,60.45,84500.0
2009-10-14 13:00:00,60.45,60.5,60.29,60.33,52100.0,60.45,60.5,60.29,60.33,52100.0
2009-10-14 13:30:00,60.33,60.54,60.32,60.48,62200.0,60.33,60.54,60.32,60.48,62200.0
2009-10-14 14:00:00,60.48,60.64,60.34,60.34,70200.0,60.48,60.64,60.34,60.34,70200.0
2009-10-14 14:30:00,60.35,60.87,60.35,60.87,105200.0,60.35,60.87,60.35,60.87,105200.0
2009-10-14 15:00:00,60.86,60.9,60.5,60.65,76100.0,60.86,60.9,60.5,60.65,76100.0
2009-10-14 15:30:00,60.65,60.74,60.31,60.53,155600.0,60.65,60.74,60.31,60.53,155600.0
2009-10-15 09:30:00,60.39,60.91,60.03,60.91,65800.0,60.39,60.91,60.03,60.91,65800.0
2009-10-15 10:00:00,60.91,60.91,60.15,60.17,50100.0,60.91,60.91,60.15,60.17,50100.0
2009-10-15 10:30:00,60.17,60.26,59.41,59.55,68800.0,60.17,60.26,59.41,59.55,68800.0
2009-10-15 11:00:00,59.59,59.69,59.26,59.37,67000.0,59.59,59.69,59.26,59.37,67000.0
2009-10-15 11:30:00,59.38,59.49,59.0,59.35,56400.0,59.38,59.49,59.0,59.35,56400.0
2009-10-15 12:00:00,59.39,59.65,59.32,59.47,85700.0,59.39,59.65,59.32,59.47,85700.0
2009-10-15 12:30:00,59.49,59.58,59.38,59.58,61100.0,59.49,59.58,59.38,59.58,61100.0
2009-10-15 13:00:00,59.58,59.64,59.45,59.49,40000.0,59.58,59.64,59.45,59.49,40000.0
2009-10-15 13:30:00,59.5,59.61,59.4,59.5,45900.0,59.5,59.61,59.4,59.5,45900.0
2009-10-15 14:00:00,59.49,59.76,59.4,59.52,83400.0,59.49,59.76,59.4,59.52,83400.0
2009-10-15 14:30:00,59.52,59.62,59.42,59.48,98600.0,59.52,59.62,59.42,59.48,98600.0
2009-10-15 15:00:00,59.48,59.58,59.26,59.29,95100.0,59.48,59.58,59.26,59.29,95100.0
2009-10-15 15:30:00,59.29,59.62,59.17,59.6,311700.0,59.29,59.62,59.17,59.6,311700.0
2009-10-16 09:30:00,59.45,59.45,57.84,57.89,89200.0,59.45,59.45,57.84,57.89,89200.0
2009-10-16 10:00:00,57.81,58.14,57.24,57.39,116000.0,57.81,58.14,57.24,57.39,116000.0
2009-10-16 10:30:00,57.38,57.88,57.22,57.31,83800.0,57.38,57.88,57.22,57.31,83800.0
2009-10-16 11:00:00,57.3,57.54,56.78,56.96,118100.0,57.3,57.54,56.78,56.96,118100.0
2009-10-16 11:30:00,57.01,57.09,56.11,56.52,209100.0,57.01,57.09,56.11,56.52,209100.0
2009-10-16 12:00:00,56.55,57.23,56.37,57.12,107400.0,56.55,57.23,56.37,57.12,107400.0
2009-10-16 12:30:00,57.13,57.56,57.11,57.39,67700.0,57.13,57.56,57.11,57.39,67700.0
2009-10-16 13:00:00,57.43,58.04,57.37,58.02,38600.0,57.43,58.04,57.37,58.02,38600.0
2009-10-16 13:30:00,58.0,58.19,57.84,57.88,48800.0,58.0,58.19,57.84,57.88,48800.0
2009-10-16 14:00:00,57.87,57.87,57.46,57.56,53200.0,57.87,57.87,57.46,57.56,53200.0
2009-10-16 14:30:00,57.58,57.6,57.37,57.45,45000.0,57.58,57.6,57.37,57.45,45000.0
2009-10-16 15:00:00,57.43,57.59,57.37,57.49,61100.0,57.43,57.59,57.37,57.49,61100.0
2009-10-16 15:30:00,57.5,57.55,57.15,57.29,145500.0,57.5,57.55,57.15,57.29,145500.0
2009-10-19 09:30:00,57.26,57.29,56.6,56.6,91500.0,57.26,57.29,56.6,56.6,91500.0
2009-10-19 10:00:00,56.64,56.98,56.51,56.98,40800.0,56.64,56.98,56.51,56.98,40800.0
2009-10-19 10:30:00,57.04,57.08,56.7,56.84,63600.0,57.04,57.08,56.7,56.84,63600.0
2009-10-19 11:00:00,56.87,57.11,56.87,56.93,39600.0,56.87,57.11,56.87,56.93,39600.0
2009-10-19 11:30:00,56.91,57.52,56.91,57.45,27900.0,56.91,57.52,56.91,57.45,27900.0
2009-10-19 12:00:00,57.43,57.44,56.92,56.92,37900.0,57.43,57.44,56.92,56.92,37900.0
2009-10-19 12:30:00,56.88,56.93,56.8,56.89,32700.0,56.88,56.93,56.8,56.89,32700.0
2009-10-19 13:00:00,56.89,57.08,56.68,56.96,46300.0,56.89,57.08,56.68,56.96,46300.0
2009-10-19 13:30:00,56.96,57.23,56.82,57.19,37900.0,56.96,57.23,56.82,57.19,37900.0
2009-10-19 14:00:00,57.19,57.36,57.07,57.21,31100.0,57.19,57.36,57.07,57.21,31100.0
2009-10-19 14:30:00,57.21,57.26,57.14,57.2,47900.0,57.21,57.26,57.14,57.2,47900.0
2009-10-19 15:00:00,57.21,57.23,56.84,56.93,68800.0,57.21,57.23,56.84,56.93,68800.0
2009-10-19 15:30:00,56.94,57.04,56.52,56.77,168400.0,56.94,57.04,56.52,56.77,168400.0
2009-10-20 09:30:00,58.38,58.68,57.5,58.31,194100.0,58.38,58.68,57.5,58.31,194100.0
2009-10-20 10:00:00,58.35,58.36,57.84,58.05,73900.0,58.35,58.36,57.84,58.05,73900.0
2009-10-20 10:30:00,58.05,58.26,57.92,58.0,68900.0,58.05,58.26,57.92,58.0,68900.0
2009-10-20 11:00:00,58.0,58.02,57.64,57.64,34900.0,58.0,58.02,57.64,57.64,34900.0
2009-10-20 11:30:00,57.68,57.95,57.61,57.93,61800.0,57.68,57.95,57.61,57.93,61800.0
2009-10-20 12:00:00,57.9,57.9,57.51,57.58,44000.0,57.9,57.9,57.51,57.58,44000.0
2009-10-20 12:30:00,57.54,57.63,57.2,57.63,41700.0,57.54,57.63,57.2,57.63,41700.0
2009-10-20 13:00:00,57.6,57.8,57.6,57.76,21300.0,57.6,57.8,57.6,57.76,21300.0
2009-10-20 13:30:00,57.8,57.8,57.51,57.51,29500.0,57.8,57.8,57.51,57.51,29500.0
2009-10-20 14:00:00,57.55,57.76,57.51,57.63,30200.0,57.55,57.76,57.51,57.63,30200.0
2009-10-20 14:30:00,57.65,57.74,57.47,57.51,101100.0,57.65,57.74,57.47,57.51,101100.0
2009-10-20 15:00:00,57.5,57.63,57.41,57.47,31200.0,57.5,57.63,57.41,57.47,31200.0
2009-10-20 15:30:00,57.51,57.63,57.39,57.41,97300.0,57.51,57.63,57.39,57.41,97300.0
2009-10-21 09:30:00,58.08,58.57,57.5,58.57,105300.0,58.08,58.57,57.5,58.57,105300.0
2009-10-21 10:00:00,58.53,58.81,58.05,58.19,79400.0,58.53,58.81,58.05,58.19,79400.0
2009-10-21 10:30:00,58.22,58.58,58.1,58.38,24400.0,58.22,58.58,58.1,58.38,24400.0
2009-10-21 11:00:00,58.39,58.43,58.15,58.23,19500.0,58.39,58.43,58.15,58.23,19500.0
2009-10-21 11:30:00,58.23,58.25,57.96,58.0,15500.0,58.23,58.25,57.96,58.0,15500.0
2009-10-21 12:00:00,57.99,58.01,57.65,57.65,18000.0,57.99,58.01,57.65,57.65,18000.0
2009-10-21 12:30:00,57.67,57.67,57.52,57.54,27800.0,57.67,57.67,57.52,57.54,27800.0
2009-10-21 13:00:00,57.56,57.56,57.31,57.37,47200.0,57.56,57.56,57.31,57.37,47200.0
2009-10-21 13:30:00,57.35,57.44,57.31,57.36,29700.0,57.35,57.44,57.31,57.36,29700.0
2009-10-21 14:00:00,57.34,57.34,57.17,57.17,42400.0,57.34,57.34,57.17,57.17,42400.0
2009-10-21 14:30:00,57.17,57.17,56.93,57.04,87700.0,57.17,57.17,56.93,57.04,87700.0
2009-10-21 15:00:00,57.03,57.1,56.73,56.76,68100.0,57.03,57.1,56.73,56.76,68100.0
2009-10-21 15:30:00,56.69,56.72,56.12,56.13,127300.0,56.69,56.72,56.12,56.13,127300.0
2009-10-22 09:30:00,56.93,56.94,55.8,55.99,100400.0,56.93,56.94,55.8,55.99,100400.0
2009-10-22 10:00:00,55.99,56.08,55.79,55.84,52400.0,55.99,56.08,55.79,55.84,52400.0
2009-10-22 10:30:00,55.88,55.93,55.47,55.89,41900.0,55.88,55.93,55.47,55.89,41900.0
2009-10-22 11:00:00,56.0,56.0,55.25,55.25,34900.0,56.0,56.0,55.25,55.25,34900.0
2009-10-22 11:30:00,55.25,55.38,55.12,55.31,32800.0,55.25,55.38,55.12,55.31,32800.0
2009-10-22 12:00:00,55.32,55.54,55.28,55.37,33300.0,55.32,55.54,55.28,55.37,33300.0
2009-10-22 12:30:00,55.35,55.44,55.25,55.25,23000.0,55.35,55.44,55.25,55.25,23000.0
2009-10-22 13:00:00,55.25,55.36,55.18,55.22,30300.0,55.25,55.36,55.18,55.22,30300.0
2009-10-22 13:30:00,55.19,55.25,54.92,54.97,61500.0,55.19,55.25,54.92,54.97,61500.0
2009-10-22 14:00:00,54.97,55.27,54.94,55.17,71800.0,54.97,55.27,54.94,55.17,71800.0
2009-10-22 14:30:00,55.2,55.59,55.2,55.57,44300.0,55.2,55.59,55.2,55.57,44300.0
2009-10-22 15:00:00,55.56,55.95,55.56,55.82,57100.0,55.56,55.95,55.56,55.82,57100.0
2009-10-22 15:30:00,55.84,56.03,55.7,55.91,94000.0,55.84,56.03,55.7,55.91,94000.0
2009-10-23 09:30:00,58.99,59.25,57.88,58.45,277500.0,58.99,59.25,57.88,58.45,277500.0
2009-10-23 10:00:00,58.47,59.63,58.44,59.33,170300.0,58.47,59.63,58.44,59.33,170300.0
2009-10-23 10:30:00,59.3,59.89,58.95,59.44,141300.0,59.3,59.89,58.95,59.44,141300.0
2009-10-23 11:00:00,59.43,59.45,58.3,58.73,120800.0,59.43,59.45,58.3,58.73,120800.0
2009-10-23 11:30:00,58.73,59.15,58.31,58.71,54100.0,58.73,59.15,58.31,58.71,54100.0
2009-10-23 12:00:00,58.7,58.86,58.6,58.78,63900.0,58.7,58.86,58.6,58.78,63900.0
2009-10-23 12:30:00,58.76,58.82,58.54,58.57,36300.0,58.76,58.82,58.54,58.57,36300.0
2009-10-23 13:00:00,58.58,58.81,58.47,58.7,46500.0,58.58,58.81,58.47,58.7,46500.0
2009-10-23 13:30:00,58.7,58.7,58.24,58.42,54400.0,58.7,58.7,58.24,58.42,54400.0
2009-10-23 14:00:00,58.41,58.67,58.38,58.67,37900.0,58.41,58.67,58.38,58.67,37900.0
2009-10-23 14:30:00,58.67,58.75,58.44,58.46,30300.0,58.67,58.75,58.44,58.46,30300.0
2009-10-23 15:00:00,58.44,58.49,58.21,58.24,78600.0,58.44,58.49,58.21,58.24,78600.0
2009-10-23 15:30:00,58.25,58.26,57.88,58.1,180500.0,58.25,58.26,57.88,58.1,180500.0
2009-10-26 09:30:00,58.9,59.54,58.32,59.42,111500.0,58.9,59.54,58.32,59.42,111500.0
2009-10-26 10:00:00,59.51,59.65,59.01,59.01,58200.0,59.51,59.65,59.01,59.01,58200.0
2009-10-26 10:30:00,59.01,59.26,58.97,59.09,43500.0,59.01,59.26,58.97,59.09,43500.0
2009-10-26 11:00:00,59.06,59.26,58.97,59.17,44100.0,59.06,59.26,58.97,59.17,44100.0
2009-10-26 11:30:00,59.15,59.16,58.3,58.3,63800.0,59.15,59.16,58.3,58.3,63800.0
2009-10-26 12:00:00,58.28,58.76,58.15,58.29,51700.0,58.28,58.76,58.15,58.29,51700.0
2009-10-26 12:30:00,58.25,58.59,58.19,58.47,28800.0,58.25,58.59,58.19,58.47,28800.0
2009-10-26 13:00:00,58.47,58.48,58.07,58.13,37000.0,58.47,58.48,58.07,58.13,37000.0
2009-10-26 13:30:00,58.1,58.46,58.02,58.12,41000.0,58.1,58.46,58.02,58.12,41000.0
2009-10-26 14:00:00,58.07,58.08,57.59,57.85,38700.0,58.07,58.08,57.59,57.85,38700.0
2009-10-26 14:30:00,57.83,58.08,57.79,57.91,44700.0,57.83,58.08,57.79,57.91,44700.0
2009-10-26 15:00:00,57.91,58.04,57.5,57.53,52700.0,57.91,58.04,57.5,57.53,52700.0
2009-10-26 15:30:00,57.52,57.8,57.31,57.76,207800.0,57.52,57.8,57.31,57.76,207800.0
2009-10-27 09:30:00,59.2,61.38,58.81,60.8,283400.0,59.2,61.38,58.81,60.8,283400.0
2009-10-27 10:00:00,60.79,60.79,59.66,60.38,117200.0,60.79,60.79,59.66,60.38,117200.0
2009-10-27 10:30:00,60.43,60.47,59.8,60.04,82000.0,60.43,60.47,59.8,60.04,82000.0
2009-10-27 11:00:00,60.05,60.34,59.85,60.15,96900.0,60.05,60.34,59.85,60.15,96900.0
2009-10-27 11:30:00,60.15,60.5,59.89,60.25,57300.0,60.15,60.5,59.89,60.25,57300.0
2009-10-27 12:00:00,60.23,60.75,60.0,60.56,59300.0,60.23,60.75,60.0,60.56,59300.0
2009-10-27 12:30:00,60.55,60.56,60.1,60.18,72400.0,60.55,60.56,60.1,60.18,72400.0
2009-10-27 13:00:00,60.13,60.2,59.48,59.71,114600.0,60.13,60.2,59.48,59.71,114600.0
2009-10-27 13:30:00,59.74,59.94,59.19,59.62,81900.0,59.74,59.94,59.19,59.62,81900.0
2009-10-27 14:00:00,59.63,60.03,59.48,59.48,73200.0,59.63,60.03,59.48,59.48,73200.0
2009-10-27 14:30:00,59.48,59.6,58.97,59.48,114200.0,59.48,59.6,58.97,59.48,114200.0
2009-10-27 15:00:00,59.46,59.75,59.34,59.43,115900.0,59.46,59.75,59.34,59.43,115900.0
2009-10-27 15:30:00,59.45,59.66,59.27,59.65,203000.0,59.45,59.66,59.27,59.65,203000.0
2009-10-28 09:30:00,59.9,59.9,58.25,58.67,90700.0,59.9,59.9,58.25,58.67,90700.0
2009-10-28 10:00:00,58.65,59.31,58.35,59.04,136600.0,58.65,59.31,58.35,59.04,136600.0
2009-10-28 10:30:00,59.06,59.47,58.35,58.5,108900.0,59.06,59.47,58.35,58.5,108900.0
2009-10-28 11:00:00,58.5,58.67,58.13,58.52,55200.0,58.5,58.67,58.13,58.52,55200.0
2009-10-28 11:30:00,58.44,59.09,58.31,59.0,111700.0,58.44,59.09,58.31,59.0,111700.0
2009-10-28 12:00:00,59.0,59.18,58.75,58.79,41400.0,59.0,59.18,58.75,58.79,41400.0
2009-10-28 12:30:00,58.75,58.82,58.27,58.31,46700.0,58.75,58.82,58.27,58.31,46700.0
2009-10-28 13:00:00,58.27,58.4,58.08,58.24,62300.0,58.27,58.4,58.08,58.24,62300.0
2009-10-28 13:30:00,58.23,58.49,58.18,58.2,31400.0,58.23,58.49,58.18,58.2,31400.0
2009-10-28 14:00:00,58.18,58.35,58.05,58.13,33700.0,58.18,58.35,58.05,58.13,33700.0
2009-10-28 14:30:00,58.1,58.24,57.83,57.84,41000.0,58.1,58.24,57.83,57.84,41000.0
2009-10-28 15:00:00,57.8,57.89,57.62,57.71,66300.0,57.8,57.89,57.62,57.71,66300.0
2009-10-28 15:30:00,57.74,57.86,57.43,57.61,112300.0,57.74,57.86,57.43,57.61,112300.0
2009-10-29 09:30:00,57.3,61.57,57.2,61.47,449700.0,57.3,61.57,57.2,61.47,449700.0
2009-10-29 10:00:00,61.39,61.93,60.76,61.11,233300.0,61.39,61.93,60.76,61.11,233300.0
2009-10-29 10:30:00,61.13,61.84,60.61,61.03,231700.0,61.13,61.84,60.61,61.03,231700.0
2009-10-29 11:00:00,61.03,61.65,60.38,60.69,202200.0,61.03,61.65,60.38,60.69,202200.0
2009-10-29 11:30:00,60.67,60.9,60.42,60.55,149900.0,60.67,60.9,60.42,60.55,149900.0
2009-10-29 12:00:00,60.55,61.11,60.48,61.08,88600.0,60.55,61.11,60.48,61.08,88600.0
2009-10-29 12:30:00,61.08,61.67,60.84,61.46,96000.0,61.08,61.67,60.84,61.46,96000.0
2009-10-29 13:00:00,61.45,61.57,61.13,61.53,44900.0,61.45,61.57,61.13,61.53,44900.0
2009-10-29 13:30:00,61.53,61.64,60.81,60.93,101400.0,61.53,61.64,60.81,60.93,101400.0
2009-10-29 14:00:00,60.92,61.15,60.9,61.08,66000.0,60.92,61.15,60.9,61.08,66000.0
2009-10-29 14:30:00,61.06,61.34,61.06,61.24,106800.0,61.06,61.34,61.06,61.24,106800.0
2009-10-29 15:00:00,61.25,61.77,61.22,61.67,157500.0,61.25,61.77,61.22,61.67,157500.0
2009-10-29 15:30:00,61.69,62.02,61.52,61.87,218700.0,61.69,62.02,61.52,61.87,218700.0
2009-10-30 09:30:00,60.92,61.71,60.78,61.4,152900.0,60.92,61.71,60.78,61.4,152900.0
2009-10-30 10:00:00,61.43,61.59,61.18,61.37,110100.0,61.43,61.59,61.18,61.37,110100.0
2009-10-30 10:30:00,61.37,62.08,61.3,62.07,128600.0,61.37,62.08,61.3,62.07,128600.0
2009-10-30 11:00:00,62.08,62.17,61.59,61.62,96900.0,62.08,62.17,61.59,61.62,96900.0
2009-10-30 11:30:00,61.59,61.63,60.56,60.87,107400.0,61.59,61.63,60.56,60.87,107400.0
2009-10-30 12:00:00,60.82,60.87,60.5,60.53,64700.0,60.82,60.87,60.5,60.53,64700.0
2009-10-30 12:30:00,60.53,60.55,60.01,60.01,94200.0,60.53,60.55,60.01,60.01,94200.0
2009-10-30 13:00:00,60.05,60.34,59.8,59.84,73000.0,60.05,60.34,59.8,59.84,73000.0
2009-10-30 13:30:00,59.86,60.85,59.51,60.0,124700.0,59.86,60.85,59.51,60.0,124700.0
2009-10-30 14:00:00,60.02,60.54,60.0,60.16,77300.0,60.02,60.54,60.0,60.16,77300.0
2009-10-30 14:30:00,60.11,60.18,59.88,59.9,87000.0,60.11,60.18,59.88,59.9,87000.0
2009-10-30 15:00:00,59.87,60.2,59.7,60.08,121500.0,59.87,60.2,59.7,60.08,121500.0
2009-10-30 15:30:00,60.08,60.31,60.01,60.04,174400.0,60.08,60.31,60.01,60.04,174400.0
2009-11-02 09:30:00,61.33,61.33,59.89,59.89,72400.0,61.33,61.33,59.89,59.89,72400.0
2009-11-02 10:00:00,59.94,60.74,59.94,60.66,62400.0,59.94,60.74,59.94,60.66,62400.0
2009-11-02 10:30:00,60.66,60.66,60.09,60.09,46600.0,60.66,60.66,60.09,60.09,46600.0
2009-11-02 11:00:00,60.04,60.56,60.03,60.38,42600.0,60.04,60.56,60.03,60.38,42600.0
2009-11-02 11:30:00,60.38,60.48,60.12,60.38,32200.0,60.38,60.48,60.12,60.38,32200.0
2009-11-02 12:00:00,60.31,60.34,60.06,60.26,41600.0,60.31,60.34,60.06,60.26,41600.0
2009-11-02 12:30:00,60.26,60.28,59.58,59.78,51200.0,60.26,60.28,59.58,59.78,51200.0
2009-11-02 13:00:00,59.77,60.36,59.68,60.26,45200.0,59.77,60.36,59.68,60.26,45200.0
2009-11-02 13:30:00,60.25,60.25,59.86,59.89,40600.0,60.25,60.25,59.86,59.89,40600.0
2009-11-02 14:00:00,59.9,59.97,59.5,59.91,51000.0,59.9,59.97,59.5,59.91,51000.0
2009-11-02 14:30:00,59.93,60.15,59.7,59.8,50700.0,59.93,60.15,59.7,59.8,50700.0
2009-11-02 15:00:00,59.79,59.99,59.55,59.94,61400.0,59.79,59.99,59.55,59.94,61400.0
2009-11-02 15:30:00,59.96,60.32,59.89,60.26,65700.0,59.96,60.32,59.89,60.26,65700.0
2009-11-03 09:30:00,59.99,60.5,59.66,60.34,31800.0,59.99,60.5,59.66,60.34,31800.0
2009-11-03 10:00:00,60.28,61.51,60.21,61.33,126100.0,60.28,61.51,60.21,61.33,126100.0
2009-11-03 10:30:00,61.26,61.4,61.04,61.23,155500.0,61.26,61.4,61.04,61.23,155500.0
2009-11-03 11:00:00,61.19,61.22,60.52,60.53,147500.0,61.19,61.22,60.52,60.53,147500.0
2009-11-03 11:30:00,60.54,61.07,60.25,60.96,95500.0,60.54,61.07,60.25,60.96,95500.0
2009-11-03 12:00:00,60.96,61.07,60.5,60.67,35300.0,60.96,61.07,60.5,60.67,35300.0
2009-11-03 12:30:00,60.67,61.01,60.65,60.84,20500.0,60.67,61.01,60.65,60.84,20500.0
2009-11-03 13:00:00,60.84,61.13,60.81,60.94,27800.0,60.84,61.13,60.81,60.94,27800.0
2009-11-03 13:30:00,60.92,61.1,60.67,61.04,24100.0,60.92,61.1,60.67,61.04,24100.0
2009-11-03 14:00:00,61.04,61.43,61.04,61.19,42300.0,61.04,61.43,61.04,61.19,42300.0
2009-11-03 14:30:00,61.19,61.37,60.9,60.97,36200.0,61.19,61.37,60.9,60.97,36200.0
2009-11-03 15:00:00,60.92,60.96,60.77,60.88,54700.0,60.92,60.96,60.77,60.88,54700.0
2009-11-03 15:30:00,60.9,61.24,60.89,61.24,136100.0,60.9,61.24,60.89,61.24,136100.0
2009-11-04 09:30:00,61.69,62.2,61.15,62.1,77300.0,61.69,62.2,61.15,62.1,77300.0
2009-11-04 10:00:00,62.1,62.2,61.73,61.85,60600.0,62.1,62.2,61.73,61.85,60600.0
2009-11-04 10:30:00,61.85,62.28,61.85,62.11,102700.0,61.85,62.28,61.85,62.11,102700.0
2009-11-04 11:00:00,62.12,62.17,61.9,62.04,51900.0,62.12,62.17,61.9,62.04,51900.0
2009-11-04 11:30:00,62.05,62.26,61.96,62.13,46500.0,62.05,62.26,61.96,62.13,46500.0
2009-11-04 12:00:00,62.11,62.29,61.97,62.1,53700.0,62.11,62.29,61.97,62.1,53700.0
2009-11-04 12:30:00,62.04,62.16,61.81,61.94,28900.0,62.04,62.16,61.81,61.94,28900.0
2009-11-04 13:00:00,61.94,62.07,61.77,61.85,35000.0,61.94,62.07,61.77,61.85,35000.0
2009-11-04 13:30:00,61.84,62.04,61.83,61.96,41500.0,61.84,62.04,61.83,61.96,41500.0
2009-11-04 14:00:00,61.96,62.4,61.91,62.03,55000.0,61.96,62.4,61.91,62.03,55000.0
2009-11-04 14:30:00,61.99,62.48,61.9,62.19,105200.0,61.99,62.48,61.9,62.19,105200.0
2009-11-04 15:00:00,62.18,62.2,61.78,61.99,79900.0,62.18,62.2,61.78,61.99,79900.0
2009-11-04 15:30:00,62.02,62.11,61.28,61.32,145700.0,62.02,62.11,61.28,61.32,145700.0
2009-11-05 09:30:00,62.63,63.36,62.07,62.86,73500.0,62.63,63.36,62.07,62.86,73500.0
2009-11-05 10:00:00,62.92,63.04,62.85,62.94,56100.0,62.92,63.04,62.85,62.94,56100.0
2009-11-05 10:30:00,62.94,63.27,62.94,63.27,46900.0,62.94,63.27,62.94,63.27,46900.0
2009-11-05 11:00:00,63.32,63.33,62.95,63.02,24100.0,63.32,63.33,62.95,63.02,24100.0
2009-11-05 11:30:00,63.02,63.03,62.44,62.53,35400.0,63.02,63.03,62.44,62.53,35400.0
2009-11-05 12:00:00,62.55,62.63,62.36,62.49,23000.0,62.55,62.63,62.36,62.49,23000.0
2009-11-05 12:30:00,62.49,62.94,62.43,62.74,19400.0,62.49,62.94,62.43,62.74,19400.0
2009-11-05 13:00:00,62.82,63.07,62.75,62.96,22900.0,62.82,63.07,62.75,62.96,22900.0
2009-11-05 13:30:00,62.95,63.07,62.86,62.89,19600.0,62.95,63.07,62.86,62.89,19600.0
2009-11-05 14:00:00,62.85,62.96,62.76,62.89,226700.0,62.85,62.96,62.76,62.89,226700.0
2009-11-05 14:30:00,62.85,62.99,62.85,62.87,25700.0,62.85,62.99,62.85,62.87,25700.0
2009-11-05 15:00:00,62.88,63.06,62.79,63.06,170300.0,62.88,63.06,62.79,63.06,170300.0
2009-11-05 15:30:00,63.05,63.12,62.85,63.1,161200.0,63.05,63.12,62.85,63.1,161200.0
2009-11-06 09:30:00,62.83,63.41,62.06,62.93,67800.0,62.83,63.41,62.06,62.93,67800.0
2009-11-06 10:00:00,62.95,62.96,62.26,62.26,61800.0,62.95,62.96,62.26,62.26,61800.0
2009-11-06 10:30:00,62.28,62.45,62.05,62.31,45300.0,62.28,62.45,62.05,62.31,45300.0
2009-11-06 11:00:00,62.3,62.39,61.97,62.0,38500.0,62.3,62.39,61.97,62.0,38500.0
2009-11-06 11:30:00,61.99,62.25,61.94,62.25,23500.0,61.99,62.25,61.94,62.25,23500.0
2009-11-06 12:00:00,62.25,62.64,62.25,62.62,36600.0,62.25,62.64,62.25,62.62,36600.0
2009-11-06 12:30:00,62.62,62.66,62.35,62.43,30600.0,62.62,62.66,62.35,62.43,30600.0
2009-11-06 13:00:00,62.43,62.55,62.35,62.55,22900.0,62.43,62.55,62.35,62.55,22900.0
2009-11-06 13:30:00,62.57,62.63,62.41,62.52,46900.0,62.57,62.63,62.41,62.52,46900.0
2009-11-06 14:00:00,62.48,62.55,62.41,62.42,32200.0,62.48,62.55,62.41,62.42,32200.0
2009-11-06 14:30:00,62.48,62.53,62.36,62.43,54000.0,62.48,62.53,62.36,62.43,54000.0
2009-11-06 15:00:00,62.39,62.48,62.22,62.37,36000.0,62.39,62.48,62.22,62.37,36000.0
2009-11-06 15:30:00,62.36,62.74,62.36,62.63,124600.0,62.36,62.74,62.36,62.63,124600.0
2009-11-09 09:30:00,63.03,63.39,62.65,62.9,86200.0,63.03,63.39,62.65,62.9,86200.0
2009-11-09 10:00:00,62.93,63.01,62.67,62.75,71600.0,62.93,63.01,62.67,62.75,71600.0
2009-11-09 10:30:00,62.75,62.96,62.46,62.87,40700.0,62.75,62.96,62.46,62.87,40700.0
2009-11-09 11:00:00,62.93,63.0,62.63,63.0,82000.0,62.93,63.0,62.63,63.0,82000.0
2009-11-09 11:30:00,63.0,63.0,62.63,62.89,42900.0,63.0,63.0,62.63,62.89,42900.0
2009-11-09 12:00:00,62.87,62.97,62.83,62.9,14300.0,62.87,62.97,62.83,62.9,14300.0
2009-11-09 12:30:00,62.9,62.93,62.85,62.9,15100.0,62.9,62.93,62.85,62.9,15100.0
2009-11-09 13:00:00,62.9,62.93,62.81,62.88,29900.0,62.9,62.93,62.81,62.88,29900.0
2009-11-09 13:30:00,62.9,62.94,62.81,62.89,19300.0,62.9,62.94,62.81,62.89,19300.0
2009-11-09 14:00:00,62.87,62.95,62.85,62.94,25000.0,62.87,62.95,62.85,62.94,25000.0
2009-11-09 14:30:00,62.96,62.98,62.85,62.89,40100.0,62.96,62.98,62.85,62.89,40100.0
2009-11-09 15:00:00,62.88,63.12,62.88,63.1,29900.0,62.88,63.12,62.88,63.1,29900.0
2009-11-09 15:30:00,63.12,63.35,63.0,63.31,58000.0,63.12,63.35,63.0,63.31,58000.0
2009-11-10 09:30:00,63.18,63.67,62.88,63.39,83200.0,63.18,63.67,62.88,63.39,83200.0
2009-11-10 10:00:00,63.37,63.59,63.13,63.31,74800.0,63.37,63.59,63.13,63.31,74800.0
2009-11-10 10:30:00,63.33,63.37,62.66,62.69,59500.0,63.33,63.37,62.66,62.69,59500.0
2009-11-10 11:00:00,62.72,62.76,62.53,62.65,28400.0,62.72,62.76,62.53,62.65,28400.0
2009-11-10 11:30:00,62.68,62.79,62.57,62.71,19300.0,62.68,62.79,62.57,62.71,19300.0
2009-11-10 12:00:00,62.68,62.82,62.52,62.52,17200.0,62.68,62.82,62.52,62.52,17200.0
2009-11-10 12:30:00,62.51,62.76,62.51,62.74,30000.0,62.51,62.76,62.51,62.74,30000.0
2009-11-10 13:00:00,62.76,62.78,62.59,62.69,14300.0,62.76,62.78,62.59,62.69,14300.0
2009-11-10 13:30:00,62.71,62.77,62.5,62.54,20800.0,62.71,62.77,62.5,62.54,20800.0
2009-11-10 14:00:00,62.51,62.63,62.43,62.57,32800.0,62.51,62.63,62.43,62.57,32800.0
2009-11-10 14:30:00,62.58,62.89,62.56,62.72,29700.0,62.58,62.89,62.56,62.72,29700.0
2009-11-10 15:00:00,62.72,62.96,62.66,62.83,50600.0,62.72,62.96,62.66,62.83,50600.0
2009-11-10 15:30:00,62.85,62.94,62.73,62.92,109100.0,62.85,62.94,62.73,62.92,109100.0
2009-11-11 09:30:00,63.48,63.99,63.31,63.88,27500.0,63.48,63.99,63.31,63.88,27500.0
2009-11-11 10:00:00,63.93,64.31,63.84,64.27,29100.0,63.93,64.31,63.84,64.27,29100.0
2009-11-11 10:30:00,64.24,64.24,63.39,63.39,34900.0,64.24,64.24,63.39,63.39,34900.0
2009-11-11 11:00:00,63.44,63.73,63.23,63.73,27200.0,63.44,63.73,63.23,63.73,27200.0
2009-11-11 11:30:00,63.79,63.95,63.59,63.84,28800.0,63.79,63.95,63.59,63.84,28800.0
2009-11-11 12:00:00,63.83,63.88,63.78,63.83,17200.0,63.83,63.88,63.78,63.83,17200.0
2009-11-11 12:30:00,63.87,63.97,63.82,63.82,42500.0,63.87,63.97,63.82,63.82,42500.0
2009-11-11 13:00:00,63.83,63.97,63.81,63.81,61600.0,63.83,63.97,63.81,63.81,61600.0
2009-11-11 13:30:00,63.81,63.91,63.78,63.91,15000.0,63.81,63.91,63.78,63.91,15000.0
2009-11-11 14:00:00,63.92,64.0,63.83,63.87,31800.0,63.92,64.0,63.83,63.87,31800.0
2009-11-11 14:30:00,63.86,64.01,63.86,63.9,58300.0,63.86,64.01,63.86,63.9,58300.0
2009-11-11 15:00:00,63.89,64.24,63.85,64.2,56500.0,63.89,64.24,63.85,64.2,56500.0
2009-11-11 15:30:00,64.2,64.3,63.99,64.11,139200.0,64.2,64.3,63.99,64.11,139200.0
2009-11-12 09:30:00,64.1,64.6,64.1,64.42,60000.0,64.1,64.6,64.1,64.42,60000.0
2009-11-12 10:00:00,64.42,64.47,63.68,63.88,41700.0,64.42,64.47,63.68,63.88,41700.0
2009-11-12 10:30:00,63.82,64.0,63.72,63.72,19500.0,63.82,64.0,63.72,63.72,19500.0
2009-11-12 11:00:00,63.7,63.84,63.54,63.67,20200.0,63.7,63.84,63.54,63.67,20200.0
2009-11-12 11:30:00,63.65,63.7,63.42,63.5,24500.0,63.65,63.7,63.42,63.5,24500.0
2009-11-12 12:00:00,63.48,63.52,63.34,63.43,9100.0,63.48,63.52,63.34,63.43,9100.0
2009-11-12 12:30:00,63.42,63.58,63.34,63.34,11600.0,63.42,63.58,63.34,63.34,11600.0
2009-11-12 13:00:00,63.33,63.36,63.15,63.17,17600.0,63.33,63.36,63.15,63.17,17600.0
2009-11-12 13:30:00,63.16,63.3,63.1,63.17,17400.0,63.16,63.3,63.1,63.17,17400.0
2009-11-12 14:00:00,63.18,63.29,63.07,63.23,23700.0,63.18,63.29,63.07,63.23,23700.0
2009-11-12 14:30:00,63.23,63.35,63.01,63.09,19000.0,63.23,63.35,63.01,63.09,19000.0
2009-11-12 15:00:00,63.08,63.15,62.91,63.04,39200.0,63.08,63.15,62.91,63.04,39200.0
2009-11-12 15:30:00,63.09,63.25,62.99,63.25,91800.0,63.09,63.25,62.99,63.25,91800.0
2009-11-13 09:30:00,63.65,63.69,62.65,63.62,46600.0,63.65,63.69,62.65,63.62,46600.0
2009-11-13 10:00:00,63.69,64.06,63.5,63.52,38800.0,63.69,64.06,63.5,63.52,38800.0
2009-11-13 10:30:00,63.53,63.69,63.46,63.59,21600.0,63.53,63.69,63.46,63.59,21600.0
2009-11-13 11:00:00,63.6,63.64,63.41,63.48,14400.0,63.6,63.64,63.41,63.48,14400.0
2009-11-13 11:30:00,63.47,63.6,63.27,63.27,15700.0,63.47,63.6,63.27,63.27,15700.0
2009-11-13 12:00:00,63.28,63.58,63.06,63.28,59700.0,63.28,63.58,63.06,63.28,59700.0
2009-11-13 12:30:00,63.38,63.53,63.38,63.49,12600.0,63.38,63.53,63.38,63.49,12600.0
2009-11-13 13:00:00,63.48,63.58,63.39,63.5,28400.0,63.48,63.58,63.39,63.5,28400.0
2009-11-13 13:30:00,63.51,63.6,63.47,63.52,23200.0,63.51,63.6,63.47,63.52,23200.0
2009-11-13 14:00:00,63.53,63.59,63.39,63.53,52400.0,63.53,63.59,63.39,63.53,52400.0
2009-11-13 14:30:00,63.51,63.53,63.35,63.43,35800.0,63.51,63.53,63.35,63.43,35800.0
2009-11-13 15:00:00,63.43,63.53,63.13,63.22,32600.0,63.43,63.53,63.13,63.22,32600.0
2009-11-13 15:30:00,63.22,63.52,63.18,63.52,61900.0,63.22,63.52,63.18,63.52,61900.0
2009-11-16 09:30:00,63.6,64.49,63.6,64.48,63000.0,63.6,64.49,63.6,64.48,63000.0
2009-11-16 10:00:00,64.45,64.56,63.57,63.86,98200.0,64.45,64.56,63.57,63.86,98200.0
2009-11-16 10:30:00,63.89,64.02,63.81,64.0,29800.0,63.89,64.02,63.81,64.0,29800.0
2009-11-16 11:00:00,63.97,65.0,63.55,63.69,32500.0,63.97,65.0,63.55,63.69,32500.0
2009-11-16 11:30:00,63.68,63.9,63.61,63.85,22000.0,63.68,63.9,63.61,63.85,22000.0
2009-11-16 12:00:00,63.88,63.89,63.28,63.49,41900.0,63.88,63.89,63.28,63.49,41900.0
2009-11-16 12:30:00,63.51,63.63,63.44,63.59,15700.0,63.51,63.63,63.44,63.59,15700.0
2009-11-16 13:00:00,63.63,63.86,63.63,63.81,13300.0,63.63,63.86,63.63,63.81,13300.0
2009-11-16 13:30:00,63.81,63.86,63.74,63.82,12500.0,63.81,63.86,63.74,63.82,12500.0
2009-11-16 14:00:00,63.88,63.97,63.83,63.86,15800.0,63.88,63.97,63.83,63.86,15800.0
2009-11-16 14:30:00,63.85,64.02,63.82,63.87,16800.0,63.85,64.02,63.82,63.87,16800.0
2009-11-16 15:00:00,63.89,63.93,63.56,63.68,21100.0,63.89,63.93,63.56,63.68,21100.0
2009-11-16 15:30:00,63.67,63.91,63.6,63.88,64700.0,63.67,63.91,63.6,63.88,64700.0
2009-11-17 09:30:00,64.7,64.7,63.09,63.83,55200.0,64.7,64.7,63.09,63.83,55200.0
2009-11-17 10:00:00,63.84,63.93,63.63,63.69,11900.0,63.84,63.93,63.63,63.69,11900.0
2009-11-17 10:30:00,63.68,63.68,63.01,63.05,17100.0,63.68,63.68,63.01,63.05,17100.0
2009-11-17 11:00:00,63.05,63.16,62.89,63.1,21800.0,63.05,63.16,62.89,63.1,21800.0
2009-11-17 11:30:00,63.15,63.15,62.99,63.0,12500.0,63.15,63.15,62.99,63.0,12500.0
2009-11-17 12:00:00,63.0,63.09,62.94,63.02,37800.0,63.0,63.09,62.94,63.02,37800.0
2009-11-17 12:30:00,63.0,63.25,62.98,63.12,37000.0,63.0,63.25,62.98,63.12,37000.0
2009-11-17 13:00:00,63.11,63.75,62.99,63.17,127900.0,63.11,63.75,62.99,63.17,127900.0
2009-11-17 13:30:00,63.21,63.47,63.17,63.46,42200.0,63.21,63.47,63.17,63.46,42200.0
2009-11-17 14:00:00,63.51,63.63,63.48,63.59,46100.0,63.51,63.63,63.48,63.59,46100.0
2009-11-17 14:30:00,63.58,64.04,63.58,64.02,45300.0,63.58,64.04,63.58,64.02,45300.0
2009-11-17 15:00:00,64.04,64.14,63.95,64.07,23100.0,64.04,64.14,63.95,64.07,23100.0
2009-11-17 15:30:00,64.1,64.17,64.05,64.06,79600.0,64.1,64.17,64.05,64.06,79600.0
2009-11-18 09:30:00,64.0,64.0,63.62,63.96,24900.0,64.0,64.0,63.62,63.96,24900.0
2009-11-18 10:00:00,63.94,63.99,63.59,63.96,20600.0,63.94,63.99,63.59,63.96,20600.0
2009-11-18 10:30:00,63.97,64.37,63.95,64.02,29200.0,63.97,64.37,63.95,64.02,29200.0
2009-11-18 11:00:00,64.02,64.12,63.92,64.04,9900.0,64.02,64.12,63.92,64.04,9900.0
2009-11-18 11:30:00,64.01,64.16,63.9,64.08,7600.0,64.01,64.16,63.9,64.08,7600.0
2009-11-18 12:00:00,64.07,64.09,63.98,64.07,11400.0,64.07,64.09,63.98,64.07,11400.0
2009-11-18 12:30:00,64.06,64.08,64.0,64.07,4300.0,64.06,64.08,64.0,64.07,4300.0
2009-11-18 13:00:00,64.06,64.09,63.94,64.07,19800.0,64.06,64.09,63.94,64.07,19800.0
2009-11-18 13:30:00,64.08,64.18,64.06,64.09,9600.0,64.08,64.18,64.06,64.09,9600.0
2009-11-18 14:00:00,64.09,64.13,64.06,64.11,21700.0,64.09,64.13,64.06,64.11,21700.0
2009-11-18 14:30:00,64.11,64.11,63.9,63.95,17000.0,64.11,64.11,63.9,63.95,17000.0
2009-11-18 15:00:00,63.96,64.06,63.95,64.06,22200.0,63.96,64.06,63.95,64.06,22200.0
2009-11-18 15:30:00,64.05,64.07,63.89,63.95,43200.0,64.05,64.07,63.89,63.95,43200.0
2009-11-19 09:30:00,63.72,63.72,61.92,62.17,66000.0,63.72,63.72,61.92,62.17,66000.0
2009-11-19 10:00:00,62.16,62.2,61.72,61.9,54200.0,62.16,62.2,61.72,61.9,54200.0
2009-11-19 10:30:00,61.91,62.11,61.46,61.51,39600.0,61.91,62.11,61.46,61.51,39600.0
2009-11-19 11:00:00,61.51,61.61,61.37,61.59,24600.0,61.51,61.61,61.37,61.59,24600.0
2009-11-19 11:30:00,61.59,61.64,61.5,61.59,17300.0,61.59,61.64,61.5,61.59,17300.0
2009-11-19 12:00:00,61.61,62.03,61.6,61.85,21600.0,61.61,62.03,61.6,61.85,21600.0
2009-11-19 12:30:00,61.85,61.89,61.71,61.76,16800.0,61.85,61.89,61.71,61.76,16800.0
2009-11-19 13:00:00,61.78,61.94,61.78,61.9,33600.0,61.78,61.94,61.78,61.9,33600.0
2009-11-19 13:30:00,61.9,62.29,61.88,62.14,22900.0,61.9,62.29,61.88,62.14,22900.0
2009-11-19 14:00:00,62.13,62.15,61.97,62.06,15900.0,62.13,62.15,61.97,62.06,15900.0
2009-11-19 14:30:00,62.06,62.17,62.0,62.1,16400.0,62.06,62.17,62.0,62.1,16400.0
2009-11-19 15:00:00,62.1,62.11,61.99,62.02,21300.0,62.1,62.11,61.99,62.02,21300.0
2009-11-19 15:30:00,62.04,62.33,62.0,62.25,50900.0,62.04,62.33,62.0,62.25,50900.0
2009-11-20 09:30:00,61.79,62.43,61.62,61.69,56500.0,61.79,62.43,61.62,61.69,56500.0
2009-11-20 10:00:00,61.63,61.86,61.55,61.85,20300.0,61.63,61.86,61.55,61.85,20300.0
2009-11-20 10:30:00,61.85,61.86,61.71,61.8,8500.0,61.85,61.86,61.71,61.8,8500.0
2009-11-20 11:00:00,61.82,61.95,61.82,61.9,13700.0,61.82,61.95,61.82,61.9,13700.0
2009-11-20 11:30:00,61.92,62.0,61.82,61.83,10100.0,61.92,62.0,61.82,61.83,10100.0
2009-11-20 12:00:00,61.85,62.0,61.77,61.77,20200.0,61.85,62.0,61.77,61.77,20200.0
2009-11-20 12:30:00,61.81,61.97,61.78,61.89,18000.0,61.81,61.97,61.78,61.89,18000.0
2009-11-20 13:00:00,61.86,61.93,61.79,61.9,9400.0,61.86,61.93,61.79,61.9,9400.0
2009-11-20 13:30:00,61.89,62.1,61.85,62.0,12300.0,61.89,62.1,61.85,62.0,12300.0
2009-11-20 14:00:00,62.0,62.16,61.97,62.11,13300.0,62.0,62.16,61.97,62.11,13300.0
2009-11-20 14:30:00,62.12,62.19,61.95,62.07,27200.0,62.12,62.19,61.95,62.07,27200.0
2009-11-20 15:00:00,62.03,62.24,62.0,62.24,24200.0,62.03,62.24,62.0,62.24,24200.0
2009-11-20 15:30:00,62.2,62.33,62.08,62.19,38500.0,62.2,62.33,62.08,62.19,38500.0
2009-11-23 09:30:00,62.78,63.37,62.37,63.37,16700.0,62.78,63.37,62.37,63.37,16700.0
2009-11-23 10:00:00,63.4,63.5,62.98,63.16,17000.0,63.4,63.5,62.98,63.16,17000.0
2009-11-23 10:30:00,63.18,63.18,62.79,62.86,9000.0,63.18,63.18,62.79,62.86,9000.0
2009-11-23 11:00:00,62.86,62.99,62.86,62.92,13400.0,62.86,62.99,62.86,62.92,13400.0
2009-11-23 11:30:00,62.93,62.99,62.75,62.75,9400.0,62.93,62.99,62.75,62.75,9400.0
2009-11-23 12:00:00,62.72,62.88,62.72,62.87,5000.0,62.72,62.88,62.72,62.87,5000.0
2009-11-23 12:30:00,62.85,62.85,62.61,62.63,16000.0,62.85,62.85,62.61,62.63,16000.0
2009-11-23 13:00:00,62.61,62.8,62.59,62.77,4000.0,62.61,62.8,62.59,62.77,4000.0
2009-11-23 13:30:00,62.75,62.8,62.69,62.7,7800.0,62.75,62.8,62.69,62.7,7800.0
2009-11-23 14:00:00,62.71,62.77,62.54,62.65,4300.0,62.71,62.77,62.54,62.65,4300.0
2009-11-23 14:30:00,62.68,62.76,62.67,62.68,11400.0,62.68,62.76,62.67,62.68,11400.0
2009-11-23 15:00:00,62.69,62.72,62.63,62.64,14000.0,62.69,62.72,62.63,62.64,14000.0
2009-11-23 15:30:00,62.64,62.69,62.4,62.69,53300.0,62.64,62.69,62.4,62.69,53300.0
2009-11-24 09:30:00,62.77,62.77,61.26,61.31,24600.0,62.77,62.77,61.26,61.31,24600.0
2009-11-24 10:00:00,61.41,61.65,61.28,61.59,29500.0,61.41,61.65,61.28,61.59,29500.0
2009-11-24 10:30:00,61.59,61.75,61.43,61.45,30100.0,61.59,61.75,61.43,61.45,30100.0
2009-11-24 11:00:00,61.43,61.46,61.21,61.23,23000.0,61.43,61.46,61.21,61.23,23000.0
2009-11-24 11:30:00,61.24,61.47,61.1,61.43,13300.0,61.24,61.47,61.1,61.43,13300.0
2009-11-24 12:00:00,61.44,61.47,61.31,61.35,7500.0,61.44,61.47,61.31,61.35,7500.0
2009-11-24 12:30:00,61.36,61.4,61.14,61.22,23900.0,61.36,61.4,61.14,61.22,23900.0
2009-11-24 13:00:00,61.22,61.28,61.21,61.24,7600.0,61.22,61.28,61.21,61.24,7600.0
2009-11-24 13:30:00,61.24,61.64,61.22,61.59,14000.0,61.24,61.64,61.22,61.59,14000.0
2009-11-24 14:00:00,61.59,61.66,61.46,61.65,16400.0,61.59,61.66,61.46,61.65,16400.0
2009-11-24 14:30:00,61.68,61.95,61.66,61.93,17900.0,61.68,61.95,61.66,61.93,17900.0
2009-11-24 15:00:00,61.94,61.96,61.86,61.91,15600.0,61.94,61.96,61.86,61.91,15600.0
2009-11-24 15:30:00,61.92,62.05,61.84,62.05,69100.0,61.92,62.05,61.84,62.05,69100.0
2009-11-25 09:30:00,61.81,62.2,61.39,61.42,24200.0,61.81,62.2,61.39,61.42,24200.0
2009-11-25 10:00:00,61.45,61.53,61.17,61.37,31900.0,61.45,61.53,61.17,61.37,31900.0
2009-11-25 10:30:00,61.4,61.82,61.28,61.81,12800.0,61.4,61.82,61.28,61.81,12800.0
2009-11-25 11:00:00,61.83,62.08,61.83,62.02,22400.0,61.83,62.08,61.83,62.02,22400.0
2009-11-25 11:30:00,62.07,62.25,62.07,62.2,15500.0,62.07,62.25,62.07,62.2,15500.0
2009-11-25 12:00:00,62.2,62.21,61.87,61.95,6300.0,62.2,62.21,61.87,61.95,6300.0
2009-11-25 12:30:00,61.97,61.97,61.87,61.96,4000.0,61.97,61.97,61.87,61.96,4000.0
2009-11-25 13:00:00,61.94,62.08,61.91,62.0,15100.0,61.94,62.08,61.91,62.0,15100.0
2009-11-25 13:30:00,62.01,62.06,61.96,62.06,11200.0,62.01,62.06,61.96,62.06,11200.0
2009-11-25 14:00:00,62.06,62.06,61.93,61.95,20100.0,62.06,62.06,61.93,61.95,20100.0
2009-11-25 14:30:00,61.96,61.99,61.95,61.96,19000.0,61.96,61.99,61.95,61.96,19000.0
2009-11-25 15:00:00,61.98,62.02,61.93,61.96,26400.0,61.98,62.02,61.93,61.96,26400.0
2009-11-25 15:30:00,61.96,62.03,61.81,62.02,66800.0,61.96,62.03,61.81,62.02,66800.0
2009-11-27 09:30:00,60.43,61.0,60.19,60.5,53300.0,60.43,61.0,60.19,60.5,53300.0
2009-11-27 10:00:00,60.47,60.88,60.46,60.74,20700.0,60.47,60.88,60.46,60.74,20700.0
2009-11-27 10:30:00,60.7,61.0,60.54,60.97,21800.0,60.7,61.0,60.54,60.97,21800.0
2009-11-27 11:00:00,60.96,61.18,60.84,61.0,22000.0,60.96,61.18,60.84,61.0,22000.0
2009-11-27 11:30:00,61.07,61.1,60.98,61.02,8600.0,61.07,61.1,60.98,61.02,8600.0
2009-11-27 12:00:00,61.01,61.01,60.56,60.6,15800.0,61.01,61.01,60.56,60.6,15800.0
2009-11-27 12:30:00,60.6,60.84,60.27,60.42,32100.0,60.6,60.84,60.27,60.42,32100.0
2009-11-27 13:00:00,60.47,60.7,60.46,60.47,5300.0,60.47,60.7,60.46,60.47,5300.0
2009-11-27 13:30:00,60.47,60.47,60.47,60.47,0.0,60.47,60.47,60.47,60.47,0.0
2009-11-27 14:00:00,60.47,60.47,60.47,60.47,0.0,60.47,60.47,60.47,60.47,0.0
2009-11-27 14:30:00,60.47,60.47,60.47,60.47,0.0,60.47,60.47,60.47,60.47,0.0
2009-11-27 15:00:00,60.47,60.47,60.47,60.47,0.0,60.47,60.47,60.47,60.47,0.0
2009-11-27 15:30:00,60.47,60.47,60.47,60.47,0.0,60.47,60.47,60.47,60.47,0.0
2009-11-30 09:30:00,60.48,61.24,60.48,60.81,79300.0,60.48,61.24,60.48,60.81,79300.0
2009-11-30 10:00:00,60.88,61.15,60.88,61.15,17900.0,60.88,61.15,60.88,61.15,17900.0
2009-11-30 10:30:00,61.16,61.23,60.92,60.95,30100.0,61.16,61.23,60.92,60.95,30100.0
2009-11-30 11:00:00,60.93,60.94,60.59,60.6,25800.0,60.93,60.94,60.59,60.6,25800.0
2009-11-30 11:30:00,60.6,60.63,60.28,60.31,32000.0,60.6,60.63,60.28,60.31,32000.0
2009-11-30 12:00:00,60.29,60.41,60.25,60.39,8200.0,60.29,60.41,60.25,60.39,8200.0
2009-11-30 12:30:00,60.41,60.41,60.21,60.21,9500.0,60.41,60.41,60.21,60.21,9500.0
2009-11-30 13:00:00,60.25,60.38,60.23,60.37,6700.0,60.25,60.38,60.23,60.37,6700.0
2009-11-30 13:30:00,60.35,60.48,60.28,60.39,10100.0,60.35,60.48,60.28,60.39,10100.0
2009-11-30 14:00:00,60.39,60.42,60.27,60.33,12600.0,60.39,60.42,60.27,60.33,12600.0
2009-11-30 14:30:00,60.27,60.31,60.13,60.17,14100.0,60.27,60.31,60.13,60.17,14100.0
2009-11-30 15:00:00,60.13,60.75,60.13,60.71,21300.0,60.13,60.75,60.13,60.71,21300.0
2009-11-30 15:30:00,60.69,60.81,60.68,60.77,64500.0,60.69,60.81,60.68,60.77,64500.0
2009-12-01 09:30:00,61.39,62.3,61.39,61.7,34400.0,61.39,62.3,61.39,61.7,34400.0
2009-12-01 10:00:00,61.68,61.78,61.26,61.38,25600.0,61.68,61.78,61.26,61.38,25600.0
2009-12-01 10:30:00,61.42,61.68,61.41,61.55,14900.0,61.42,61.68,61.41,61.55,14900.0
2009-12-01 11:00:00,61.55,62.0,61.49,62.0,17400.0,61.55,62.0,61.49,62.0,17400.0
2009-12-01 11:30:00,61.99,62.15,61.98,62.07,10500.0,61.99,62.15,61.98,62.07,10500.0
2009-12-01 12:00:00,62.05,62.15,62.03,62.08,6800.0,62.05,62.15,62.03,62.08,6800.0
2009-12-01 12:30:00,62.09,62.13,61.98,62.06,7200.0,62.09,62.13,61.98,62.06,7200.0
2009-12-01 13:00:00,62.05,62.05,61.86,61.92,8800.0,62.05,62.05,61.86,61.92,8800.0
2009-12-01 13:30:00,61.92,61.94,61.81,61.81,11100.0,61.92,61.94,61.81,61.81,11100.0
2009-12-01 14:00:00,61.83,61.85,61.74,61.76,9300.0,61.83,61.85,61.74,61.76,9300.0
2009-12-01 14:30:00,61.78,61.86,61.64,61.72,17500.0,61.78,61.86,61.64,61.72,17500.0
2009-12-01 15:00:00,61.71,61.98,61.67,61.87,26000.0,61.71,61.98,61.67,61.87,26000.0
2009-12-01 15:30:00,61.86,61.86,61.68,61.77,41600.0,61.86,61.86,61.68,61.77,41600.0
2009-12-02 09:30:00,62.04,63.1,61.92,62.48,34400.0,62.04,63.1,61.92,62.48,34400.0
2009-12-02 10:00:00,62.47,62.91,62.45,62.83,24500.0,62.47,62.91,62.45,62.83,24500.0
2009-12-02 10:30:00,62.85,62.86,62.53,62.53,6400.0,62.85,62.86,62.53,62.53,6400.0
2009-12-02 11:00:00,62.51,62.55,62.31,62.36,19100.0,62.51,62.55,62.31,62.36,19100.0
2009-12-02 11:30:00,62.33,62.48,62.15,62.21,7800.0,62.33,62.48,62.15,62.21,7800.0
2009-12-02 12:00:00,62.19,62.21,61.77,61.85,8400.0,62.19,62.21,61.77,61.85,8400.0
2009-12-02 12:30:00,61.88,61.95,61.83,61.91,9000.0,61.88,61.95,61.83,61.91,9000.0
2009-12-02 13:00:00,61.96,62.02,61.92,61.95,5600.0,61.96,62.02,61.92,61.95,5600.0
2009-12-02 13:30:00,61.95,61.98,61.82,61.95,6000.0,61.95,61.98,61.82,61.95,6000.0
2009-12-02 14:00:00,62.05,62.07,61.84,61.84,10800.0,62.05,62.07,61.84,61.84,10800.0
2009-12-02 14:30:00,61.83,61.98,61.75,61.83,17400.0,61.83,61.98,61.75,61.83,17400.0
2009-12-02 15:00:00,61.82,61.84,61.58,61.68,19000.0,61.82,61.84,61.58,61.68,19000.0
2009-12-02 15:30:00,61.68,61.93,61.64,61.82,29900.0,61.68,61.93,61.64,61.82,29900.0
2009-12-03 09:30:00,61.25,62.99,61.25,62.89,37100.0,61.25,62.99,61.25,62.89,37100.0
2009-12-03 10:00:00,62.92,62.98,62.0,62.09,19500.0,62.92,62.98,62.0,62.09,19500.0
2009-12-03 10:30:00,62.09,62.25,61.93,62.18,9000.0,62.09,62.25,61.93,62.18,9000.0
2009-12-03 11:00:00,62.2,62.38,62.2,62.27,3900.0,62.2,62.38,62.2,62.27,3900.0
2009-12-03 11:30:00,62.27,62.37,62.13,62.37,6500.0,62.27,62.37,62.13,62.37,6500.0
2009-12-03 12:00:00,62.33,62.37,62.15,62.29,7300.0,62.33,62.37,62.15,62.29,7300.0
2009-12-03 12:30:00,62.25,62.25,62.14,62.19,6100.0,62.25,62.25,62.14,62.19,6100.0
2009-12-03 13:00:00,62.16,62.2,62.06,62.06,8100.0,62.16,62.2,62.06,62.06,8100.0
2009-12-03 13:30:00,62.04,62.17,62.04,62.15,4700.0,62.04,62.17,62.04,62.15,4700.0
2009-12-03 14:00:00,62.18,62.29,62.08,62.19,9600.0,62.18,62.29,62.08,62.19,9600.0
2009-12-03 14:30:00,62.17,62.31,62.15,62.26,12300.0,62.17,62.31,62.15,62.26,12300.0
2009-12-03 15:00:00,62.28,62.46,62.24,62.42,45600.0,62.28,62.46,62.24,62.42,45600.0
2009-12-03 15:30:00,62.43,62.51,61.61,61.64,78700.0,62.43,62.51,61.61,61.64,78700.0
2009-12-04 09:30:00,62.43,63.04,61.95,62.92,23900.0,62.43,63.04,61.95,62.92,23900.0
2009-12-04 10:00:00,62.93,62.93,62.58,62.75,12400.0,62.93,62.93,62.58,62.75,12400.0
2009-12-04 10:30:00,62.72,62.93,62.56,62.66,13800.0,62.72,62.93,62.56,62.66,13800.0
2009-12-04 11:00:00,62.68,62.68,62.26,62.27,37400.0,62.68,62.68,62.26,62.27,37400.0
2009-12-04 11:30:00,62.27,62.4,61.79,62.24,35600.0,62.27,62.4,61.79,62.24,35600.0
2009-12-04 12:00:00,62.22,62.44,62.19,62.32,6700.0,62.22,62.44,62.19,62.32,6700.0
2009-12-04 12:30:00,62.31,62.38,62.24,62.29,14200.0,62.31,62.38,62.24,62.29,14200.0
2009-12-04 13:00:00,62.3,62.37,62.03,62.03,21400.0,62.3,62.37,62.03,62.03,21400.0
2009-12-04 13:30:00,61.97,62.22,61.96,61.96,11700.0,61.97,62.22,61.96,61.96,11700.0
2009-12-04 14:00:00,61.97,62.1,61.7,61.79,45500.0,61.97,62.1,61.7,61.79,45500.0
2009-12-04 14:30:00,61.78,62.1,61.78,61.99,30200.0,61.78,62.1,61.78,61.99,30200.0
2009-12-04 15:00:00,61.98,62.16,61.95,61.98,55100.0,61.98,62.16,61.95,61.98,55100.0
2009-12-04 15:30:00,62.02,62.21,61.97,62.16,74100.0,62.02,62.21,61.97,62.16,74100.0
2009-12-07 09:30:00,61.79,62.21,61.45,61.76,42500.0,61.79,62.21,61.45,61.76,42500.0
2009-12-07 10:00:00,61.76,61.86,61.6,61.82,17900.0,61.76,61.86,61.6,61.82,17900.0
2009-12-07 10:30:00,61.84,61.86,61.68,61.8,15400.0,61.84,61.86,61.68,61.8,15400.0
2009-12-07 11:00:00,61.75,61.78,61.7,61.7,12200.0,61.75,61.78,61.7,61.7,12200.0
2009-12-07 11:30:00,61.72,61.77,61.62,61.75,11700.0,61.72,61.77,61.62,61.75,11700.0
2009-12-07 12:00:00,61.75,61.75,61.67,61.7,10100.0,61.75,61.75,61.67,61.7,10100.0
2009-12-07 12:30:00,61.67,61.75,61.63,61.68,10300.0,61.67,61.75,61.63,61.68,10300.0
2009-12-07 13:00:00,61.66,61.71,61.61,61.65,10500.0,61.66,61.71,61.61,61.65,10500.0
2009-12-07 13:30:00,61.64,61.67,61.45,61.5,13100.0,61.64,61.67,61.45,61.5,13100.0
2009-12-07 14:00:00,61.49,61.53,61.29,61.29,11900.0,61.49,61.53,61.29,61.29,11900.0
2009-12-07 14:30:00,61.31,61.33,61.08,61.13,20500.0,61.31,61.33,61.08,61.13,20500.0
2009-12-07 15:00:00,61.13,61.24,61.06,61.24,32500.0,61.13,61.24,61.06,61.24,32500.0
2009-12-07 15:30:00,61.24,61.52,61.23,61.4,26000.0,61.24,61.52,61.23,61.4,26000.0
2009-12-08 09:30:00,62.08,62.48,60.88,61.4,47800.0,62.08,62.48,60.88,61.4,47800.0
2009-12-08 10:00:00,61.36,61.86,61.36,61.69,25700.0,61.36,61.86,61.36,61.69,25700.0
2009-12-08 10:30:00,61.69,61.98,61.32,61.59,20000.0,61.69,61.98,61.32,61.59,20000.0
2009-12-08 11:00:00,61.62,61.96,61.56,61.95,27200.0,61.62,61.96,61.56,61.95,27200.0
2009-12-08 11:30:00,61.95,62.29,61.91,62.2,16200.0,61.95,62.29,61.91,62.2,16200.0
2009-12-08 12:00:00,62.25,62.4,62.17,62.37,9700.0,62.25,62.4,62.17,62.37,9700.0
2009-12-08 12:30:00,62.4,62.63,62.31,62.61,13100.0,62.4,62.63,62.31,62.61,13100.0
2009-12-08 13:00:00,62.7,62.72,62.43,62.55,14800.0,62.7,62.72,62.43,62.55,14800.0
2009-12-08 13:30:00,62.51,62.72,62.45,62.45,10300.0,62.51,62.72,62.45,62.45,10300.0
2009-12-08 14:00:00,62.46,62.49,62.25,62.43,14800.0,62.46,62.49,62.25,62.43,14800.0
2009-12-08 14:30:00,62.44,62.55,62.3,62.46,16200.0,62.44,62.55,62.3,62.46,16200.0
2009-12-08 15:00:00,62.42,62.65,62.35,62.56,24400.0,62.42,62.65,62.35,62.56,24400.0
2009-12-08 15:30:00,62.55,62.67,62.37,62.61,41900.0,62.55,62.67,62.37,62.61,41900.0
2009-12-09 09:30:00,62.9,62.9,61.89,62.35,35600.0,62.9,62.9,61.89,62.35,35600.0
2009-12-09 10:00:00,62.38,62.79,62.36,62.74,31500.0,62.38,62.79,62.36,62.74,31500.0
2009-12-09 10:30:00,62.77,62.93,62.54,62.89,26400.0,62.77,62.93,62.54,62.89,26400.0
2009-12-09 11:00:00,62.88,62.91,62.63,62.65,15800.0,62.88,62.91,62.63,62.65,15800.0
2009-12-09 11:30:00,62.63,62.65,62.42,62.52,22100.0,62.63,62.65,62.42,62.52,22100.0
2009-12-09 12:00:00,62.53,62.55,62.19,62.28,17300.0,62.53,62.55,62.19,62.28,17300.0
2009-12-09 12:30:00,62.35,62.39,62.16,62.25,15400.0,62.35,62.39,62.16,62.25,15400.0
2009-12-09 13:00:00,62.2,62.31,62.12,62.21,13700.0,62.2,62.31,62.12,62.21,13700.0
2009-12-09 13:30:00,62.25,62.38,62.18,62.26,9000.0,62.25,62.38,62.18,62.26,9000.0
2009-12-09 14:00:00,62.31,62.66,62.31,62.55,13000.0,62.31,62.66,62.31,62.55,13000.0
2009-12-09 14:30:00,62.54,62.86,62.52,62.77,11500.0,62.54,62.86,62.52,62.77,11500.0
2009-12-09 15:00:00,62.83,63.37,62.83,63.37,50600.0,62.83,63.37,62.83,63.37,50600.0
2009-12-09 15:30:00,63.36,63.38,62.99,63.13,68500.0,63.36,63.38,62.99,63.13,68500.0
2009-12-10 09:30:00,63.45,63.69,63.0,63.45,38300.0,63.45,63.69,63.0,63.45,38300.0
2009-12-10 10:00:00,63.44,63.55,63.2,63.25,13200.0,63.44,63.55,63.2,63.25,13200.0
2009-12-10 10:30:00,63.31,63.88,63.31,63.7,20400.0,63.31,63.88,63.31,63.7,20400.0
2009-12-10 11:00:00,63.74,63.98,63.71,63.91,17000.0,63.74,63.98,63.71,63.91,17000.0
2009-12-10 11:30:00,63.87,64.07,63.87,64.01,38800.0,63.87,64.07,63.87,64.01,38800.0
2009-12-10 12:00:00,64.01,64.08,63.86,63.88,18500.0,64.01,64.08,63.86,63.88,18500.0
2009-12-10 12:30:00,63.89,64.19,63.89,64.19,19200.0,63.89,64.19,63.89,64.19,19200.0
2009-12-10 13:00:00,64.19,64.19,63.92,63.97,22800.0,64.19,64.19,63.92,63.97,22800.0
2009-12-10 13:30:00,63.96,64.16,63.91,64.09,9700.0,63.96,64.16,63.91,64.09,9700.0
2009-12-10 14:00:00,64.12,64.12,63.98,63.98,11000.0,64.12,64.12,63.98,63.98,11000.0
2009-12-10 14:30:00,63.99,64.14,63.97,64.08,13300.0,63.99,64.14,63.97,64.08,13300.0
2009-12-10 15:00:00,64.06,64.08,63.79,63.81,36900.0,64.06,64.08,63.79,63.81,36900.0
2009-12-10 15:30:00,63.81,64.06,63.68,63.98,66300.0,63.81,64.06,63.68,63.98,66300.0
2009-12-11 09:30:00,64.46,64.8,63.22,64.72,35600.0,64.46,64.8,63.22,64.72,35600.0
2009-12-11 10:00:00,64.75,64.77,64.16,64.17,16200.0,64.75,64.77,64.16,64.17,16200.0
2009-12-11 10:30:00,64.17,64.18,63.93,64.0,26600.0,64.17,64.18,63.93,64.0,26600.0
2009-12-11 11:00:00,64.0,64.0,63.8,63.91,9900.0,64.0,64.0,63.8,63.91,9900.0
2009-12-11 11:30:00,63.86,64.15,63.76,64.15,21400.0,63.86,64.15,63.76,64.15,21400.0
2009-12-11 12:00:00,64.15,64.38,64.12,64.24,16400.0,64.15,64.38,64.12,64.24,16400.0
2009-12-11 12:30:00,64.17,64.37,64.12,64.37,10700.0,64.17,64.37,64.12,64.37,10700.0
2009-12-11 13:00:00,64.46,64.53,64.29,64.34,8400.0,64.46,64.53,64.29,64.34,8400.0
2009-12-11 13:30:00,64.33,64.39,64.31,64.31,9300.0,64.33,64.39,64.31,64.31,9300.0
2009-12-11 14:00:00,64.3,64.52,64.28,64.46,17800.0,64.3,64.52,64.28,64.46,17800.0
2009-12-11 14:30:00,64.44,64.67,64.38,64.59,52500.0,64.44,64.67,64.38,64.59,52500.0
2009-12-11 15:00:00,64.6,64.67,64.52,64.6,18000.0,64.6,64.67,64.52,64.6,18000.0
2009-12-11 15:30:00,64.6,64.61,64.36,64.42,40600.0,64.6,64.61,64.36,64.42,40600.0
2009-12-14 09:30:00,64.51,64.85,64.3,64.58,39700.0,64.51,64.85,64.3,64.58,39700.0
2009-12-14 10:00:00,64.59,64.75,64.41,64.61,19800.0,64.59,64.75,64.41,64.61,19800.0
2009-12-14 10:30:00,64.65,65.0,64.6,64.86,17100.0,64.65,65.0,64.6,64.86,17100.0
2009-12-14 11:00:00,64.9,65.0,64.83,64.97,16100.0,64.9,65.0,64.83,64.97,16100.0
2009-12-14 11:30:00,64.99,65.28,64.95,65.26,30800.0,64.99,65.28,64.95,65.26,30800.0
2009-12-14 12:00:00,65.25,65.48,65.25,65.43,8500.0,65.25,65.48,65.25,65.43,8500.0
2009-12-14 12:30:00,65.43,65.69,65.43,65.55,13700.0,65.43,65.69,65.43,65.55,13700.0
2009-12-14 13:00:00,65.56,65.89,65.48,65.86,122900.0,65.56,65.89,65.48,65.86,122900.0
2009-12-14 13:30:00,65.85,65.87,65.61,65.64,27500.0,65.85,65.87,65.61,65.64,27500.0
2009-12-14 14:00:00,65.64,65.84,65.64,65.84,21500.0,65.64,65.84,65.64,65.84,21500.0
2009-12-14 14:30:00,65.8,65.97,65.8,65.92,33400.0,65.8,65.97,65.8,65.92,33400.0
2009-12-14 15:00:00,65.92,66.25,65.87,66.25,48700.0,65.92,66.25,65.87,66.25,48700.0
2009-12-14 15:30:00,66.25,66.63,66.22,66.57,175100.0,66.25,66.63,66.22,66.57,175100.0
2009-12-15 09:30:00,65.82,66.2,65.39,66.08,90800.0,65.82,66.2,65.39,66.08,90800.0
2009-12-15 10:00:00,66.08,66.57,66.02,66.46,150700.0,66.08,66.57,66.02,66.46,150700.0
2009-12-15 10:30:00,66.5,67.0,66.46,66.97,66700.0,66.5,67.0,66.46,66.97,66700.0
2009-12-15 11:00:00,66.97,68.2,66.95,68.14,147300.0,66.97,68.2,66.95,68.14,147300.0
2009-12-15 11:30:00,68.15,68.88,67.9,67.97,97900.0,68.15,68.88,67.9,67.97,97900.0
2009-12-15 12:00:00,67.99,68.08,67.56,67.63,45600.0,67.99,68.08,67.56,67.63,45600.0
2009-12-15 12:30:00,67.64,67.82,67.27,67.51,35200.0,67.64,67.82,67.27,67.51,35200.0
2009-12-15 13:00:00,67.51,67.82,66.86,66.86,137400.0,67.51,67.82,66.86,66.86,137400.0
2009-12-15 13:30:00,66.86,67.07,66.71,66.96,32600.0,66.86,67.07,66.71,66.96,32600.0
2009-12-15 14:00:00,66.99,67.32,66.95,67.12,36000.0,66.99,67.32,66.95,67.12,36000.0
2009-12-15 14:30:00,67.11,67.47,66.77,67.46,61800.0,67.11,67.47,66.77,67.46,61800.0
2009-12-15 15:00:00,67.47,68.1,67.46,67.77,79400.0,67.47,68.1,67.46,67.77,79400.0
2009-12-15 15:30:00,67.75,67.75,67.13,67.57,127100.0,67.75,67.75,67.13,67.57,127100.0
2009-12-16 09:30:00,67.23,67.31,66.55,66.9,70300.0,67.23,67.31,66.55,66.9,70300.0
2009-12-16 10:00:00,66.9,67.18,66.53,67.17,49600.0,66.9,67.18,66.53,67.17,49600.0
2009-12-16 10:30:00,67.25,67.33,67.05,67.15,35400.0,67.25,67.33,67.05,67.15,35400.0
2009-12-16 11:00:00,67.18,67.18,66.89,66.94,23600.0,67.18,67.18,66.89,66.94,23600.0
2009-12-16 11:30:00,66.93,67.29,66.84,67.29,40000.0,66.93,67.29,66.84,67.29,40000.0
2009-12-16 12:00:00,67.27,67.59,67.25,67.59,52700.0,67.27,67.59,67.25,67.59,52700.0
2009-12-16 12:30:00,67.57,67.6,67.4,67.53,24000.0,67.57,67.6,67.4,67.53,24000.0
2009-12-16 13:00:00,67.57,67.57,67.24,67.28,11600.0,67.57,67.57,67.24,67.28,11600.0
2009-12-16 13:30:00,67.25,67.26,66.84,66.84,18000.0,67.25,67.26,66.84,66.84,18000.0
2009-12-16 14:00:00,66.85,66.88,66.58,66.84,15900.0,66.85,66.88,66.58,66.84,15900.0
2009-12-16 14:30:00,66.74,66.76,66.24,66.43,24100.0,66.74,66.76,66.24,66.43,24100.0
2009-12-16 15:00:00,66.43,66.43,66.13,66.33,35000.0,66.43,66.43,66.13,66.33,35000.0
2009-12-16 15:30:00,66.32,66.9,66.32,66.83,93900.0,66.32,66.9,66.32,66.83,93900.0
2009-12-17 09:30:00,66.33,66.82,65.71,66.45,52300.0,66.33,66.82,65.71,66.45,52300.0
2009-12-17 10:00:00,66.45,66.78,66.35,66.63,53400.0,66.45,66.78,66.35,66.63,53400.0
2009-12-17 10:30:00,66.63,66.97,66.47,66.95,50200.0,66.63,66.97,66.47,66.95,50200.0
2009-12-17 11:00:00,66.96,67.34,66.87,66.99,75200.0,66.96,67.34,66.87,66.99,75200.0
2009-12-17 11:30:00,67.0,67.09,66.38,66.4,36000.0,67.0,67.09,66.38,66.4,36000.0
2009-12-17 12:00:00,66.39,66.39,66.17,66.22,27700.0,66.39,66.39,66.17,66.22,27700.0
2009-12-17 12:30:00,66.23,66.35,66.02,66.02,42700.0,66.23,66.35,66.02,66.02,42700.0
2009-12-17 13:00:00,66.03,66.3,65.89,66.3,33700.0,66.03,66.3,65.89,66.3,33700.0
2009-12-17 13:30:00,66.29,66.62,66.29,66.52,38700.0,66.29,66.62,66.29,66.52,38700.0
2009-12-17 14:00:00,66.51,66.52,66.03,66.12,33900.0,66.51,66.52,66.03,66.12,33900.0
2009-12-17 14:30:00,66.12,66.12,65.72,65.78,33600.0,66.12,66.12,65.72,65.78,33600.0
2009-12-17 15:00:00,65.8,65.85,65.39,65.56,67200.0,65.8,65.85,65.39,65.56,67200.0
2009-12-17 15:30:00,65.54,65.68,65.42,65.53,98500.0,65.54,65.68,65.42,65.53,98500.0
2009-12-18 09:30:00,66.02,66.89,65.55,66.22,71600.0,66.02,66.89,65.55,66.22,71600.0
2009-12-18 10:00:00,66.26,66.26,65.99,66.15,12200.0,66.26,66.26,65.99,66.15,12200.0
2009-12-18 10:30:00,66.15,66.16,65.68,65.71,24800.0,66.15,66.16,65.68,65.71,24800.0
2009-12-18 11:00:00,65.77,65.8,65.32,65.71,32100.0,65.77,65.8,65.32,65.71,32100.0
2009-12-18 11:30:00,65.69,65.92,65.63,65.8,19600.0,65.69,65.92,65.63,65.8,19600.0
2009-12-18 12:00:00,65.82,66.18,65.77,66.15,11800.0,65.82,66.18,65.77,66.15,11800.0
2009-12-18 12:30:00,66.19,66.66,66.17,66.6,18900.0,66.19,66.66,66.17,66.6,18900.0
2009-12-18 13:00:00,66.56,66.83,66.55,66.8,19100.0,66.56,66.83,66.55,66.8,19100.0
2009-12-18 13:30:00,66.8,66.8,66.54,66.54,10700.0,66.8,66.8,66.54,66.54,10700.0
2009-12-18 14:00:00,66.59,66.61,66.4,66.46,9800.0,66.59,66.61,66.4,66.46,9800.0
2009-12-18 14:30:00,66.46,66.69,66.46,66.6,15100.0,66.46,66.69,66.46,66.6,15100.0
2009-12-18 15:00:00,66.62,66.77,66.55,66.69,27100.0,66.62,66.77,66.55,66.69,27100.0
2009-12-18 15:30:00,66.69,66.91,66.09,66.15,409300.0,66.69,66.91,66.09,66.15,409300.0
2009-12-21 09:30:00,66.5,67.0,66.05,66.93,60100.0,66.5,67.0,66.05,66.93,60100.0
2009-12-21 10:00:00,66.94,67.41,66.83,66.86,95500.0,66.94,67.41,66.83,66.86,95500.0
2009-12-21 10:30:00,66.84,66.96,66.84,66.94,23000.0,66.84,66.96,66.84,66.94,23000.0
2009-12-21 11:00:00,66.96,67.3,66.96,67.12,65300.0,66.96,67.3,66.96,67.12,65300.0
2009-12-21 11:30:00,67.12,67.18,67.1,67.1,22800.0,67.12,67.18,67.1,67.1,22800.0
2009-12-21 12:00:00,67.13,67.15,67.05,67.13,31700.0,67.13,67.15,67.05,67.13,31700.0
2009-12-21 12:30:00,67.13,67.2,67.01,67.08,18500.0,67.13,67.2,67.01,67.08,18500.0
2009-12-21 13:00:00,67.1,67.1,66.89,67.07,24200.0,67.1,67.1,66.89,67.07,24200.0
2009-12-21 13:30:00,67.06,67.15,66.97,67.0,34900.0,67.06,67.15,66.97,67.0,34900.0
2009-12-21 14:00:00,67.03,67.23,66.86,67.23,48900.0,67.03,67.23,66.86,67.23,48900.0
2009-12-21 14:30:00,67.23,67.3,67.1,67.1,42300.0,67.23,67.3,67.1,67.1,42300.0
2009-12-21 15:00:00,67.08,67.1,66.92,66.97,37600.0,67.08,67.1,66.92,66.97,37600.0
2009-12-21 15:30:00,66.99,67.31,66.9,67.22,71700.0,66.99,67.31,66.9,67.22,71700.0
2009-12-22 09:30:00,67.4,67.5,66.85,67.31,70100.0,67.4,67.5,66.85,67.31,70100.0
2009-12-22 10:00:00,67.32,67.56,67.3,67.52,58300.0,67.32,67.56,67.3,67.52,58300.0
2009-12-22 10:30:00,67.53,67.53,67.32,67.45,27600.0,67.53,67.53,67.32,67.45,27600.0
2009-12-22 11:00:00,67.41,67.44,67.37,67.42,12100.0,67.41,67.44,67.37,67.42,12100.0
2009-12-22 11:30:00,67.41,67.48,67.3,67.47,31800.0,67.41,67.48,67.3,67.47,31800.0
2009-12-22 12:00:00,67.46,67.53,67.43,67.47,19000.0,67.46,67.53,67.43,67.47,19000.0
2009-12-22 12:30:00,67.46,67.51,67.41,67.49,4200.0,67.46,67.51,67.41,67.49,4200.0
2009-12-22 13:00:00,67.42,67.5,67.35,67.43,13600.0,67.42,67.5,67.35,67.43,13600.0
2009-12-22 13:30:00,67.41,67.5,67.38,67.4,7500.0,67.41,67.5,67.38,67.4,7500.0
2009-12-22 14:00:00,67.39,67.4,67.29,67.37,7500.0,67.39,67.4,67.29,67.37,7500.0
2009-12-22 14:30:00,67.39,67.54,67.38,67.5,24500.0,67.39,67.54,67.38,67.5,24500.0
2009-12-22 15:00:00,67.47,67.5,67.36,67.38,21200.0,67.47,67.5,67.36,67.38,21200.0
2009-12-22 15:30:00,67.38,67.46,67.15,67.34,77200.0,67.38,67.46,67.15,67.34,77200.0
2009-12-23 09:30:00,67.66,68.13,67.52,67.86,21500.0,67.66,68.13,67.52,67.86,21500.0
2009-12-23 10:00:00,67.84,67.95,67.44,67.95,13200.0,67.84,67.95,67.44,67.95,13200.0
2009-12-23 10:30:00,67.95,68.0,67.89,67.95,5300.0,67.95,68.0,67.89,67.95,5300.0
2009-12-23 11:00:00,67.96,68.28,67.92,68.24,12500.0,67.96,68.28,67.92,68.24,12500.0
2009-12-23 11:30:00,68.2,68.5,68.2,68.4,40300.0,68.2,68.5,68.2,68.4,40300.0
2009-12-23 12:00:00,68.43,68.58,68.4,68.46,15300.0,68.43,68.58,68.4,68.46,15300.0
2009-12-23 12:30:00,68.46,68.73,68.45,68.64,19200.0,68.46,68.73,68.45,68.64,19200.0
2009-12-23 13:00:00,68.6,68.68,68.48,68.66,9600.0,68.6,68.68,68.48,68.66,9600.0
2009-12-23 13:30:00,68.65,68.82,68.62,68.78,17500.0,68.65,68.82,68.62,68.78,17500.0
2009-12-23 14:00:00,68.79,68.88,68.74,68.87,10900.0,68.79,68.88,68.74,68.87,10900.0
2009-12-23 14:30:00,68.86,68.92,68.85,68.88,21800.0,68.86,68.92,68.85,68.88,21800.0
2009-12-23 15:00:00,68.86,68.86,68.58,68.72,32300.0,68.86,68.86,68.58,68.72,32300.0
2009-12-23 15:30:00,68.75,68.76,68.46,68.49,59100.0,68.75,68.76,68.46,68.49,59100.0
2009-12-24 09:30:00,68.46,68.46,68.12,68.42,21800.0,68.46,68.46,68.12,68.42,21800.0
2009-12-24 10:00:00,68.45,68.48,68.31,68.34,17000.0,68.45,68.48,68.31,68.34,17000.0
2009-12-24 10:30:00,68.34,68.43,68.11,68.31,15000.0,68.34,68.43,68.11,68.31,15000.0
2009-12-24 11:00:00,68.28,68.28,68.14,68.18,7900.0,68.28,68.28,68.14,68.18,7900.0
2009-12-24 11:30:00,68.13,68.29,68.09,68.27,8600.0,68.13,68.29,68.09,68.27,8600.0
2009-12-24 12:00:00,68.27,68.4,68.22,68.26,5200.0,68.27,68.4,68.22,68.26,5200.0
2009-12-24 12:30:00,68.27,68.32,68.14,68.31,13900.0,68.27,68.32,68.14,68.31,13900.0
2009-12-28 09:30:00,68.3,68.92,67.76,68.91,27400.0,68.3,68.92,67.76,68.91,27400.0
2009-12-28 10:00:00,68.85,68.99,68.38,68.43,27000.0,68.85,68.99,68.38,68.43,27000.0
2009-12-28 10:30:00,68.44,68.44,68.05,68.13,14100.0,68.44,68.44,68.05,68.13,14100.0
2009-12-28 11:00:00,68.15,68.29,68.12,68.29,14700.0,68.15,68.29,68.12,68.29,14700.0
2009-12-28 11:30:00,68.3,68.32,68.07,68.07,7800.0,68.3,68.32,68.07,68.07,7800.0
2009-12-28 12:00:00,68.11,68.21,68.1,68.2,4700.0,68.11,68.21,68.1,68.2,4700.0
2009-12-28 12:30:00,68.24,68.34,68.19,68.22,8500.0,68.24,68.34,68.19,68.22,8500.0
2009-12-28 13:00:00,68.23,68.24,68.17,68.19,3300.0,68.23,68.24,68.17,68.19,3300.0
2009-12-28 13:30:00,68.2,68.29,68.15,68.28,9100.0,68.2,68.29,68.15,68.28,9100.0
2009-12-28 14:00:00,68.29,68.3,68.0,68.02,7600.0,68.29,68.3,68.0,68.02,7600.0
2009-12-28 14:30:00,68.04,68.25,68.04,68.2,6900.0,68.04,68.25,68.04,68.2,6900.0
2009-12-28 15:00:00,68.17,68.25,68.01,68.09,13000.0,68.17,68.25,68.01,68.09,13000.0
2009-12-28 15:30:00,68.11,68.21,67.87,68.01,41700.0,68.11,68.21,67.87,68.01,41700.0
2009-12-29 09:30:00,68.19,68.19,67.03,67.38,27500.0,68.19,68.19,67.03,67.38,27500.0
2009-12-29 10:00:00,67.37,67.64,67.17,67.63,19500.0,67.37,67.64,67.17,67.63,19500.0
2009-12-29 10:30:00,67.65,68.3,67.65,68.13,30400.0,67.65,68.3,67.65,68.13,30400.0
2009-12-29 11:00:00,68.13,68.38,68.13,68.33,27000.0,68.13,68.38,68.13,68.33,27000.0
2009-12-29 11:30:00,68.28,68.37,68.23,68.29,32500.0,68.28,68.37,68.23,68.29,32500.0
2009-12-29 12:00:00,68.27,68.47,68.27,68.4,10900.0,68.27,68.47,68.27,68.4,10900.0
2009-12-29 12:30:00,68.38,68.48,68.37,68.43,11400.0,68.38,68.48,68.37,68.43,11400.0
2009-12-29 13:00:00,68.43,68.53,68.41,68.51,16200.0,68.43,68.53,68.41,68.51,16200.0
2009-12-29 13:30:00,68.5,68.61,68.45,68.5,10700.0,68.5,68.61,68.45,68.5,10700.0
2009-12-29 14:00:00,68.49,68.58,68.48,68.57,13800.0,68.49,68.58,68.48,68.57,13800.0
2009-12-29 14:30:00,68.57,68.62,68.5,68.52,13700.0,68.57,68.62,68.5,68.52,13700.0
2009-12-29 15:00:00,68.51,68.65,68.46,68.65,32000.0,68.51,68.65,68.46,68.65,32000.0
2009-12-29 15:30:00,68.65,68.65,68.4,68.4,20800.0,68.65,68.65,68.4,68.4,20800.0
2009-12-30 09:30:00,68.44,69.49,68.4,69.13,59800.0,68.44,69.49,68.4,69.13,59800.0
2009-12-30 10:00:00,69.21,69.4,69.17,69.19,12800.0,69.21,69.4,69.17,69.19,12800.0
2009-12-30 10:30:00,69.22,69.41,69.12,69.38,30200.0,69.22,69.41,69.12,69.38,30200.0
2009-12-30 11:00:00,69.38,69.4,69.14,69.14,19800.0,69.38,69.4,69.14,69.14,19800.0
2009-12-30 11:30:00,69.12,69.26,68.99,69.21,12100.0,69.12,69.26,68.99,69.21,12100.0
2009-12-30 12:00:00,69.21,69.25,69.09,69.11,31000.0,69.21,69.25,69.09,69.11,31000.0
2009-12-30 12:30:00,69.14,69.2,68.79,68.81,43300.0,69.14,69.2,68.79,68.81,43300.0
2009-12-30 13:00:00,68.85,68.85,68.35,68.44,15800.0,68.85,68.85,68.35,68.44,15800.0
2009-12-30 13:30:00,68.4,68.51,68.32,68.5,21700.0,68.4,68.51,68.32,68.5,21700.0
2009-12-30 14:00:00,68.51,68.53,68.46,68.46,15900.0,68.51,68.53,68.46,68.46,15900.0
2009-12-30 14:30:00,68.44,68.66,68.44,68.64,14400.0,68.44,68.66,68.44,68.64,14400.0
2009-12-30 15:00:00,68.66,68.81,68.63,68.77,13500.0,68.66,68.81,68.63,68.77,13500.0
2009-12-30 15:30:00,68.77,68.9,68.61,68.74,52100.0,68.77,68.9,68.61,68.74,52100.0
2009-12-31 09:30:00,68.7,68.7,68.06,68.36,55800.0,68.7,68.7,68.06,68.36,55800.0
2009-12-31 10:00:00,68.39,68.39,67.86,67.93,18900.0,68.39,68.39,67.86,67.93,18900.0
2009-12-31 10:30:00,67.94,68.42,67.94,68.42,13700.0,67.94,68.42,67.94,68.42,13700.0
2009-12-31 11:00:00,68.36,68.73,68.36,68.7,13800.0,68.36,68.73,68.36,68.7,13800.0
2009-12-31 11:30:00,68.74,68.75,68.4,68.4,20600.0,68.74,68.75,68.4,68.4,20600.0
2009-12-31 12:00:00,68.4,68.61,68.31,68.31,13600.0,68.4,68.61,68.31,68.31,13600.0
2009-12-31 12:30:00,68.26,68.53,68.24,68.44,17600.0,68.26,68.53,68.24,68.44,17600.0
2009-12-31 13:00:00,68.44,68.59,68.39,68.57,14300.0,68.44,68.59,68.39,68.57,14300.0
2009-12-31 13:30:00,68.58,68.61,68.4,68.42,13400.0,68.58,68.61,68.4,68.42,13400.0
2009-12-31 14:00:00,68.41,68.45,68.39,68.41,18800.0,68.41,68.45,68.39,68.41,18800.0
2009-12-31 14:30:00,68.41,68.47,68.3,68.32,21400.0,68.41,68.47,68.3,68.32,21400.0
2009-12-31 15:00:00,68.32,68.33,68.2,68.22,27300.0,68.32,68.33,68.2,68.22,27300.0
2009-12-31 15:30:00,68.21,68.23,67.49,67.57,62000.0,68.21,68.23,67.49,67.57,62000.0
2010-01-04 09:30:00,67.22,69.0,67.22,68.21,70800.0,67.22,69.0,67.22,68.21,70800.0
2010-01-04 10:00:00,68.21,69.0,68.2,68.63,63100.0,68.21,69.0,68.2,68.63,63100.0
2010-01-04 10:30:00,68.76,68.97,68.51,68.54,23000.0,68.76,68.97,68.51,68.54,23000.0
2010-01-04 11:00:00,68.52,68.81,68.33,68.79,23200.0,68.52,68.81,68.33,68.79,23200.0
2010-01-04 11:30:00,68.79,68.81,68.51,68.63,10400.0,68.79,68.81,68.51,68.63,10400.0
2010-01-04 12:00:00,68.62,68.69,68.47,68.48,8300.0,68.62,68.69,68.47,68.48,8300.0
2010-01-04 12:30:00,68.48,68.48,68.06,68.13,10500.0,68.48,68.48,68.06,68.13,10500.0
2010-01-04 13:00:00,68.17,68.49,68.17,68.27,10000.0,68.17,68.49,68.17,68.27,10000.0
2010-01-04 13:30:00,68.26,68.28,68.0,68.0,7500.0,68.26,68.28,68.0,68.0,7500.0
2010-01-04 14:00:00,68.01,68.08,67.95,68.03,9400.0,68.01,68.08,67.95,68.03,9400.0
2010-01-04 14:30:00,68.04,68.05,67.77,67.77,16200.0,68.04,68.05,67.77,67.77,16200.0
2010-01-04 15:00:00,67.78,67.99,67.71,67.89,15900.0,67.78,67.99,67.71,67.89,15900.0
2010-01-04 15:30:00,67.91,68.0,67.67,67.8,64100.0,67.91,68.0,67.67,67.8,64100.0
2010-01-05 09:30:00,68.62,69.46,68.16,68.88,172300.0,68.62,69.46,68.16,68.88,172300.0
2010-01-05 10:00:00,68.95,69.72,68.78,69.61,58200.0,68.95,69.72,68.78,69.61,58200.0
2010-01-05 10:30:00,69.6,69.98,69.59,69.9,52200.0,69.6,69.98,69.59,69.9,52200.0
2010-01-05 11:00:00,69.93,69.97,69.6,69.87,30700.0,69.93,69.97,69.6,69.87,30700.0
2010-01-05 11:30:00,69.83,69.88,69.65,69.83,26400.0,69.83,69.88,69.65,69.83,26400.0
2010-01-05 12:00:00,69.81,69.86,69.67,69.71,27800.0,69.81,69.86,69.67,69.71,27800.0
2010-01-05 12:30:00,69.72,69.98,69.72,69.93,24600.0,69.72,69.98,69.72,69.93,24600.0
2010-01-05 13:00:00,69.96,70.07,69.91,69.97,57100.0,69.96,70.07,69.91,69.97,57100.0
2010-01-05 13:30:00,69.99,70.04,69.88,69.96,40400.0,69.99,70.04,69.88,69.96,40400.0
2010-01-05 14:00:00,69.99,69.99,69.72,69.76,25500.0,69.99,69.99,69.72,69.76,25500.0
2010-01-05 14:30:00,69.75,69.87,69.73,69.86,13700.0,69.75,69.87,69.73,69.86,13700.0
2010-01-05 15:00:00,69.85,69.86,69.74,69.75,23500.0,69.85,69.86,69.74,69.75,23500.0
2010-01-05 15:30:00,69.72,69.83,69.66,69.83,69600.0,69.72,69.83,69.66,69.83,69600.0
2010-01-06 09:30:00,70.05,70.9,69.83,70.55,103200.0,70.05,70.9,69.83,70.55,103200.0
2010-01-06 10:00:00,70.55,71.25,70.5,71.14,66700.0,70.55,71.25,70.5,71.14,66700.0
2010-01-06 10:30:00,71.14,71.23,71.05,71.22,36300.0,71.14,71.23,71.05,71.22,36300.0
2010-01-06 11:00:00,71.24,71.66,71.16,71.59,51200.0,71.24,71.66,71.16,71.59,51200.0
2010-01-06 11:30:00,71.62,71.99,71.57,71.93,80000.0,71.62,71.99,71.57,71.93,80000.0
2010-01-06 12:00:00,71.91,71.93,71.65,71.69,47600.0,71.91,71.93,71.65,71.69,47600.0
2010-01-06 12:30:00,71.69,71.92,71.63,71.76,22200.0,71.69,71.92,71.63,71.76,22200.0
2010-01-06 13:00:00,71.77,71.94,71.76,71.93,24800.0,71.77,71.94,71.76,71.93,24800.0
2010-01-06 13:30:00,71.93,71.99,71.7,71.77,39400.0,71.93,71.99,71.7,71.77,39400.0
2010-01-06 14:00:00,71.83,71.88,71.65,71.69,17100.0,71.83,71.88,71.65,71.69,17100.0
2010-01-06 14:30:00,71.71,72.2,71.71,72.04,48300.0,71.71,72.2,71.71,72.04,48300.0
2010-01-06 15:00:00,72.05,72.05,71.53,71.72,49700.0,72.05,72.05,71.53,71.72,49700.0
2010-01-06 15:30:00,71.73,71.92,71.32,71.92,116900.0,71.73,71.92,71.32,71.92,116900.0
2010-01-07 09:30:00,71.14,71.46,70.08,71.35,75900.0,71.14,71.46,70.08,71.35,75900.0
2010-01-07 10:00:00,71.33,71.35,71.06,71.1,14300.0,71.33,71.35,71.06,71.1,14300.0
2010-01-07 10:30:00,71.11,71.48,71.09,71.4,13800.0,71.11,71.48,71.09,71.4,13800.0
2010-01-07 11:00:00,71.42,71.5,71.25,71.3,14900.0,71.42,71.5,71.25,71.3,14900.0
2010-01-07 11:30:00,71.33,71.39,71.15,71.3,11900.0,71.33,71.39,71.15,71.3,11900.0
2010-01-07 12:00:00,71.29,71.39,71.23,71.28,6000.0,71.29,71.39,71.23,71.28,6000.0
2010-01-07 12:30:00,71.27,71.36,71.14,71.16,4400.0,71.27,71.36,71.14,71.16,4400.0
2010-01-07 13:00:00,71.12,71.42,71.12,71.35,14900.0,71.12,71.42,71.12,71.35,14900.0
2010-01-07 13:30:00,71.33,71.43,71.31,71.37,6200.0,71.33,71.43,71.31,71.37,6200.0
2010-01-07 14:00:00,71.3,71.46,71.3,71.38,3600.0,71.3,71.46,71.3,71.38,3600.0
2010-01-07 14:30:00,71.36,71.63,71.36,71.58,12100.0,71.36,71.63,71.36,71.58,12100.0
2010-01-07 15:00:00,71.6,71.63,71.39,71.39,17200.0,71.6,71.63,71.39,71.39,17200.0
2010-01-07 15:30:00,71.4,71.57,71.34,71.57,62700.0,71.4,71.57,71.34,71.57,62700.0
2010-01-08 09:30:00,71.02,71.57,70.56,71.45,74500.0,71.02,71.57,70.56,71.45,74500.0
2010-01-08 10:00:00,71.43,71.84,71.21,71.21,40300.0,71.43,71.84,71.21,71.21,40300.0
2010-01-08 10:30:00,71.18,71.34,70.84,71.11,28400.0,71.18,71.34,70.84,71.11,28400.0
2010-01-08 11:00:00,71.11,71.38,70.86,71.33,37500.0,71.11,71.38,70.86,71.33,37500.0
2010-01-08 11:30:00,71.37,71.37,71.18,71.18,9600.0,71.37,71.37,71.18,71.18,9600.0
2010-01-08 12:00:00,71.18,71.21,70.89,70.96,33900.0,71.18,71.21,70.89,70.96,33900.0
2010-01-08 12:30:00,70.96,71.26,70.92,71.2,37500.0,70.96,71.26,70.92,71.2,37500.0
2010-01-08 13:00:00,71.2,71.61,71.13,71.47,47700.0,71.2,71.61,71.13,71.47,47700.0
2010-01-08 13:30:00,71.45,72.18,71.45,72.14,40400.0,71.45,72.18,71.45,72.14,40400.0
2010-01-08 14:00:00,72.12,72.37,72.08,72.11,42800.0,72.12,72.37,72.08,72.11,42800.0
2010-01-08 14:30:00,72.09,72.1,71.65,71.81,49900.0,72.09,72.1,71.65,71.81,49900.0
2010-01-08 15:00:00,71.82,71.84,71.66,71.75,41900.0,71.82,71.84,71.66,71.75,41900.0
2010-01-08 15:30:00,71.79,71.83,71.62,71.66,73300.0,71.79,71.83,71.62,71.66,73300.0
2010-01-11 09:30:00,72.17,72.5,71.02,71.1,34400.0,72.17,72.5,71.02,71.1,34400.0
2010-01-11 10:00:00,71.11,71.38,71.0,71.38,19100.0,71.11,71.38,71.0,71.38,19100.0
2010-01-11 10:30:00,71.39,71.9,71.39,71.85,7100.0,71.39,71.9,71.39,71.85,7100.0
2010-01-11 11:00:00,71.82,71.88,71.35,71.38,24700.0,71.82,71.88,71.35,71.38,24700.0
2010-01-11 11:30:00,71.39,71.71,71.39,71.71,10100.0,71.39,71.71,71.39,71.71,10100.0
2010-01-11 12:00:00,71.7,72.12,71.67,71.97,22800.0,71.7,72.12,71.67,71.97,22800.0
2010-01-11 12:30:00,71.95,71.98,71.6,71.78,13800.0,71.95,71.98,71.6,71.78,13800.0
2010-01-11 13:00:00,71.74,71.76,71.48,71.52,10500.0,71.74,71.76,71.48,71.52,10500.0
2010-01-11 13:30:00,71.52,71.58,71.46,71.53,7100.0,71.52,71.58,71.46,71.53,7100.0
2010-01-11 14:00:00,71.51,71.66,71.34,71.57,30700.0,71.51,71.66,71.34,71.57,30700.0
2010-01-11 14:30:00,71.55,71.66,71.48,71.64,18300.0,71.55,71.66,71.48,71.64,18300.0
2010-01-11 15:00:00,71.62,71.79,71.44,71.47,26700.0,71.62,71.79,71.44,71.47,26700.0
2010-01-11 15:30:00,71.5,71.7,71.36,71.58,46300.0,71.5,71.7,71.36,71.58,46300.0
2010-01-12 09:30:00,71.32,71.48,70.25,70.6,32900.0,71.32,71.48,70.25,70.6,32900.0
2010-01-12 10:00:00,70.74,70.98,70.66,70.73,10900.0,70.74,70.98,70.66,70.73,10900.0
2010-01-12 10:30:00,70.8,70.81,70.34,70.37,23100.0,70.8,70.81,70.34,70.37,23100.0
2010-01-12 11:00:00,70.37,70.51,70.03,70.13,21300.0,70.37,70.51,70.03,70.13,21300.0
2010-01-12 11:30:00,70.09,70.23,70.07,70.1,44900.0,70.09,70.23,70.07,70.1,44900.0
2010-01-12 12:00:00,70.1,70.11,69.1,69.39,61800.0,70.1,70.11,69.1,69.39,61800.0
2010-01-12 12:30:00,69.43,69.67,69.2,69.46,19200.0,69.43,69.67,69.2,69.46,19200.0
2010-01-12 13:00:00,69.47,69.66,69.42,69.51,10800.0,69.47,69.66,69.42,69.51,10800.0
2010-01-12 13:30:00,69.51,69.92,69.51,69.92,11800.0,69.51,69.92,69.51,69.92,11800.0
2010-01-12 14:00:00,69.9,70.17,69.9,70.08,19600.0,69.9,70.17,69.9,70.08,19600.0
2010-01-12 14:30:00,70.08,70.13,69.53,69.97,51100.0,70.08,70.13,69.53,69.97,51100.0
2010-01-12 15:00:00,69.96,69.99,69.59,69.79,45600.0,69.96,69.99,69.59,69.79,45600.0
2010-01-12 15:30:00,69.81,69.82,68.98,69.76,129700.0,69.81,69.82,68.98,69.76,129700.0
2010-01-13 09:30:00,70.22,70.52,70.09,70.34,28200.0,70.22,70.52,70.09,70.34,28200.0
2010-01-13 10:00:00,70.34,70.34,69.73,69.95,26600.0,70.34,70.34,69.73,69.95,26600.0
2010-01-13 10:30:00,69.95,69.95,69.72,69.85,15900.0,69.95,69.95,69.72,69.85,15900.0
2010-01-13 11:00:00,69.8,69.83,68.94,69.38,35600.0,69.8,69.83,68.94,69.38,35600.0
2010-01-13 11:30:00,69.48,69.97,69.38,69.97,9300.0,69.48,69.97,69.38,69.97,9300.0
2010-01-13 12:00:00,69.95,70.15,69.91,70.07,13400.0,69.95,70.15,69.91,70.07,13400.0
2010-01-13 12:30:00,70.1,70.35,70.1,70.28,9600.0,70.1,70.35,70.1,70.28,9600.0
2010-01-13 13:00:00,70.25,70.52,70.18,70.52,9300.0,70.25,70.52,70.18,70.52,9300.0
2010-01-13 13:30:00,70.59,70.6,70.27,70.33,5600.0,70.59,70.6,70.27,70.33,5600.0
2010-01-13 14:00:00,70.47,70.51,70.31,70.5,12500.0,70.47,70.51,70.31,70.5,12500.0
2010-01-13 14:30:00,70.52,70.77,70.52,70.65,17400.0,70.52,70.77,70.52,70.65,17400.0
2010-01-13 15:00:00,70.62,70.91,70.61,70.91,45700.0,70.62,70.91,70.61,70.91,45700.0
2010-01-13 15:30:00,70.89,71.07,70.84,70.93,31700.0,70.89,71.07,70.84,70.93,31700.0
2010-01-14 09:30:00,71.1,71.52,70.94,71.38,15000.0,71.1,71.52,70.94,71.38,15000.0
2010-01-14 10:00:00,71.35,71.6,71.35,71.48,8200.0,71.35,71.6,71.35,71.48,8200.0
2010-01-14 10:30:00,71.43,71.46,71.03,71.07,7100.0,71.43,71.46,71.03,71.07,7100.0
2010-01-14 11:00:00,71.03,71.25,70.97,71.25,9100.0,71.03,71.25,70.97,71.25,9100.0
2010-01-14 11:30:00,71.27,71.32,71.14,71.21,5100.0,71.27,71.32,71.14,71.21,5100.0
2010-01-14 12:00:00,71.22,71.33,71.22,71.25,4800.0,71.22,71.33,71.22,71.25,4800.0
2010-01-14 12:30:00,71.25,71.45,71.08,71.08,4200.0,71.25,71.45,71.08,71.08,4200.0
2010-01-14 13:00:00,71.07,71.17,71.06,71.09,3500.0,71.07,71.17,71.06,71.09,3500.0
2010-01-14 13:30:00,71.13,71.19,71.05,71.05,4400.0,71.13,71.19,71.05,71.05,4400.0
2010-01-14 14:00:00,71.04,71.07,70.91,71.0,4600.0,71.04,71.07,70.91,71.0,4600.0
2010-01-14 14:30:00,70.98,70.98,70.74,70.86,14600.0,70.98,70.98,70.74,70.86,14600.0
2010-01-14 15:00:00,70.85,70.92,70.73,70.77,15000.0,70.85,70.92,70.73,70.77,15000.0
2010-01-14 15:30:00,70.77,70.92,70.67,70.88,62400.0,70.77,70.92,70.67,70.88,62400.0
2010-01-15 09:30:00,71.4,72.49,71.0,71.01,58600.0,71.4,72.49,71.0,71.01,58600.0
2010-01-15 10:00:00,71.01,71.45,70.65,71.1,68300.0,71.01,71.45,70.65,71.1,68300.0
2010-01-15 10:30:00,71.1,71.62,71.0,71.54,26300.0,71.1,71.62,71.0,71.54,26300.0
2010-01-15 11:00:00,71.55,71.6,71.14,71.14,10500.0,71.55,71.6,71.14,71.14,10500.0
2010-01-15 11:30:00,71.13,71.4,71.04,71.06,18100.0,71.13,71.4,71.04,71.06,18100.0
2010-01-15 12:00:00,71.09,71.41,71.0,71.0,10700.0,71.09,71.41,71.0,71.0,10700.0
2010-01-15 12:30:00,70.92,70.98,70.63,70.64,9400.0,70.92,70.98,70.63,70.64,9400.0
2010-01-15 13:00:00,70.63,70.72,70.44,70.67,11800.0,70.63,70.72,70.44,70.67,11800.0
2010-01-15 13:30:00,70.63,71.26,70.59,71.26,19100.0,70.63,71.26,70.59,71.26,19100.0
2010-01-15 14:00:00,71.22,71.23,70.78,70.82,9700.0,71.22,71.23,70.78,70.82,9700.0
2010-01-15 14:30:00,70.81,70.99,70.77,70.95,18500.0,70.81,70.99,70.77,70.95,18500.0
2010-01-15 15:00:00,70.98,71.04,70.88,70.94,23100.0,70.98,71.04,70.88,70.94,23100.0
2010-01-15 15:30:00,70.96,71.04,70.66,70.66,60300.0,70.96,71.04,70.66,70.66,60300.0
2010-01-19 09:30:00,70.3,72.45,70.3,71.89,69400.0,70.3,72.45,70.3,71.89,69400.0
2010-01-19 10:00:00,71.78,72.1,71.67,71.88,18400.0,71.78,72.1,71.67,71.88,18400.0
2010-01-19 10:30:00,71.89,72.13,71.81,72.09,28900.0,71.89,72.13,71.81,72.09,28900.0
2010-01-19 11:00:00,72.11,72.16,71.94,71.98,13400.0,72.11,72.16,71.94,71.98,13400.0
2010-01-19 11:30:00,72.0,72.0,71.44,71.53,12800.0,72.0,72.0,71.44,71.53,12800.0
2010-01-19 12:00:00,71.53,71.94,71.53,71.91,13900.0,71.53,71.94,71.53,71.91,13900.0
2010-01-19 12:30:00,71.92,71.98,71.7,71.94,15400.0,71.92,71.98,71.7,71.94,15400.0
2010-01-19 13:00:00,71.91,71.96,71.73,71.86,7400.0,71.91,71.96,71.73,71.86,7400.0
2010-01-19 13:30:00,71.89,71.89,71.76,71.84,7300.0,71.89,71.89,71.76,71.84,7300.0
2010-01-19 14:00:00,71.87,72.12,71.87,72.04,24100.0,71.87,72.12,71.87,72.04,24100.0
2010-01-19 14:30:00,72.02,72.04,71.82,71.98,26900.0,72.02,72.04,71.82,71.98,26900.0
2010-01-19 15:00:00,72.02,72.21,71.94,72.13,15800.0,72.02,72.21,71.94,72.13,15800.0
2010-01-19 15:30:00,72.13,72.15,71.95,72.04,75500.0,72.13,72.15,71.95,72.04,75500.0
2010-01-20 09:30:00,71.75,71.77,70.51,70.59,38700.0,71.75,71.77,70.51,70.59,38700.0
2010-01-20 10:00:00,70.62,71.18,70.6,71.1,25600.0,70.62,71.18,70.6,71.1,25600.0
2010-01-20 10:30:00,71.03,71.57,70.95,71.54,16800.0,71.03,71.57,70.95,71.54,16800.0
2010-01-20 11:00:00,71.52,71.53,70.77,70.92,12300.0,71.52,71.53,70.77,70.92,12300.0
2010-01-20 11:30:00,70.94,71.25,70.79,70.82,12100.0,70.94,71.25,70.79,70.82,12100.0
2010-01-20 12:00:00,70.8,71.02,70.59,70.89,14100.0,70.8,71.02,70.59,70.89,14100.0
2010-01-20 12:30:00,70.97,71.16,70.89,70.97,4700.0,70.97,71.16,70.89,70.97,4700.0
2010-01-20 13:00:00,70.97,71.08,70.77,71.08,8300.0,70.97,71.08,70.77,71.08,8300.0
2010-01-20 13:30:00,71.08,71.15,70.97,70.98,5800.0,71.08,71.15,70.97,70.98,5800.0
2010-01-20 14:00:00,70.95,71.26,70.95,71.09,7900.0,70.95,71.26,70.95,71.09,7900.0
2010-01-20 14:30:00,71.14,71.5,71.12,71.48,6300.0,71.14,71.5,71.12,71.48,6300.0
2010-01-20 15:00:00,71.45,71.53,71.27,71.53,10100.0,71.45,71.53,71.27,71.53,10100.0
2010-01-20 15:30:00,71.53,71.61,71.41,71.61,22200.0,71.53,71.61,71.41,71.61,22200.0
2010-01-21 09:30:00,71.89,72.09,70.55,70.65,78300.0,71.89,72.09,70.55,70.65,78300.0
2010-01-21 10:00:00,70.64,70.83,68.45,68.86,155900.0,70.64,70.83,68.45,68.86,155900.0
2010-01-21 10:30:00,68.86,69.18,68.52,68.74,174900.0,68.86,69.18,68.52,68.74,174900.0
2010-01-21 11:00:00,68.75,68.9,67.83,67.87,55500.0,68.75,68.9,67.83,67.87,55500.0
2010-01-21 11:30:00,67.89,68.29,67.41,67.41,49400.0,67.89,68.29,67.41,67.41,49400.0
2010-01-21 12:00:00,67.44,67.54,66.93,66.94,79500.0,67.44,67.54,66.93,66.94,79500.0
2010-01-21 12:30:00,66.94,67.74,66.94,67.69,43300.0,66.94,67.74,66.94,67.69,43300.0
2010-01-21 13:00:00,67.69,67.83,66.9,67.01,33500.0,67.69,67.83,66.9,67.01,33500.0
2010-01-21 13:30:00,67.01,67.57,67.01,67.53,41000.0,67.01,67.57,67.01,67.53,41000.0
2010-01-21 14:00:00,67.53,68.13,67.52,68.11,51300.0,67.53,68.13,67.52,68.11,51300.0
2010-01-21 14:30:00,68.09,68.51,68.06,68.13,112800.0,68.09,68.51,68.06,68.13,112800.0
2010-01-21 15:00:00,68.13,68.46,67.75,68.33,108600.0,68.13,68.46,67.75,68.33,108600.0
2010-01-21 15:30:00,68.33,68.62,68.04,68.09,161500.0,68.33,68.62,68.04,68.09,161500.0
2010-01-22 09:30:00,67.83,67.83,66.5,67.03,101200.0,67.83,67.83,66.5,67.03,101200.0
2010-01-22 10:00:00,67.03,67.04,66.13,66.37,96500.0,67.03,67.04,66.13,66.37,96500.0
2010-01-22 10:30:00,66.3,66.34,65.18,66.17,116500.0,66.3,66.34,65.18,66.17,116500.0
2010-01-22 11:00:00,66.13,66.48,66.03,66.2,68100.0,66.13,66.48,66.03,66.2,68100.0
2010-01-22 11:30:00,66.21,66.31,64.93,65.04,71200.0,66.21,66.31,64.93,65.04,71200.0
2010-01-22 12:00:00,65.06,65.8,64.76,65.8,52200.0,65.06,65.8,64.76,65.8,52200.0
2010-01-22 12:30:00,65.79,66.02,65.63,65.68,36400.0,65.79,66.02,65.63,65.68,36400.0
2010-01-22 13:00:00,65.72,65.83,65.6,65.65,11700.0,65.72,65.83,65.6,65.65,11700.0
2010-01-22 13:30:00,65.65,65.68,65.12,65.15,46400.0,65.65,65.68,65.12,65.15,46400.0
2010-01-22 14:00:00,65.15,65.31,64.81,64.99,56000.0,65.15,65.31,64.81,64.99,56000.0
2010-01-22 14:30:00,64.97,65.26,64.64,64.79,56000.0,64.97,65.26,64.64,64.79,56000.0
2010-01-22 15:00:00,64.75,65.11,64.26,64.31,91500.0,64.75,65.11,64.26,64.31,91500.0
2010-01-22 15:30:00,64.3,64.57,64.0,64.06,102600.0,64.3,64.57,64.0,64.06,102600.0
2010-01-25 09:30:00,65.37,65.8,64.98,65.63,75600.0,65.37,65.8,64.98,65.63,75600.0
2010-01-25 10:00:00,65.51,66.18,65.06,65.88,67800.0,65.51,66.18,65.06,65.88,67800.0
2010-01-25 10:30:00,65.88,65.94,65.27,65.48,46200.0,65.88,65.94,65.27,65.48,46200.0
2010-01-25 11:00:00,65.53,65.53,64.77,64.77,28200.0,65.53,65.53,64.77,64.77,28200.0
2010-01-25 11:30:00,64.77,65.12,64.61,65.12,17200.0,64.77,65.12,64.61,65.12,17200.0
2010-01-25 12:00:00,65.12,65.18,64.76,65.08,15100.0,65.12,65.18,64.76,65.08,15100.0
2010-01-25 12:30:00,64.92,65.0,64.88,64.99,7600.0,64.92,65.0,64.88,64.99,7600.0
2010-01-25 13:00:00,64.92,65.0,64.77,64.9,12800.0,64.92,65.0,64.77,64.9,12800.0
2010-01-25 13:30:00,64.95,65.31,64.89,65.23,26100.0,64.95,65.31,64.89,65.23,26100.0
2010-01-25 14:00:00,65.25,65.46,65.25,65.46,13200.0,65.25,65.46,65.25,65.46,13200.0
2010-01-25 14:30:00,65.47,65.65,65.43,65.59,19900.0,65.47,65.65,65.43,65.59,19900.0
2010-01-25 15:00:00,65.61,65.61,65.38,65.38,22700.0,65.61,65.61,65.38,65.38,22700.0
2010-01-25 15:30:00,65.4,65.5,65.19,65.19,48700.0,65.4,65.5,65.19,65.19,48700.0
2010-01-26 09:30:00,65.19,65.19,64.5,64.79,35900.0,65.19,65.19,64.5,64.79,35900.0
2010-01-26 10:00:00,64.84,65.13,64.64,64.97,36700.0,64.84,65.13,64.64,64.97,36700.0
2010-01-26 10:30:00,64.95,65.2,64.86,65.1,17400.0,64.95,65.2,64.86,65.1,17400.0
2010-01-26 11:00:00,65.13,65.6,65.1,65.6,31100.0,65.13,65.6,65.1,65.6,31100.0
2010-01-26 11:30:00,65.6,65.85,65.56,65.71,15700.0,65.6,65.85,65.56,65.71,15700.0
2010-01-26 12:00:00,65.69,65.72,65.33,65.67,12500.0,65.69,65.72,65.33,65.67,12500.0
2010-01-26 12:30:00,65.68,66.06,65.68,66.03,10700.0,65.68,66.06,65.68,66.03,10700.0
2010-01-26 13:00:00,66.02,66.03,65.71,65.76,14800.0,66.02,66.03,65.71,65.76,14800.0
2010-01-26 13:30:00,65.78,65.78,65.65,65.69,10300.0,65.78,65.78,65.65,65.69,10300.0
2010-01-26 14:00:00,65.68,65.69,65.26,65.28,20800.0,65.68,65.69,65.26,65.28,20800.0
2010-01-26 14:30:00,65.27,65.53,65.12,65.53,13300.0,65.27,65.53,65.12,65.53,13300.0
2010-01-26 15:00:00,65.53,65.7,65.45,65.48,26000.0,65.53,65.7,65.45,65.48,26000.0
2010-01-26 15:30:00,65.48,65.64,65.04,65.05,49400.0,65.48,65.64,65.04,65.05,49400.0
2010-01-27 09:30:00,64.81,64.91,64.0,64.1,45100.0,64.81,64.91,64.0,64.1,45100.0
2010-01-27 10:00:00,64.04,64.09,63.16,63.95,51300.0,64.04,64.09,63.16,63.95,51300.0
2010-01-27 10:30:00,63.94,64.0,63.17,63.47,32800.0,63.94,64.0,63.17,63.47,32800.0
2010-01-27 11:00:00,63.49,63.6,63.25,63.39,21100.0,63.49,63.6,63.25,63.39,21100.0
2010-01-27 11:30:00,63.35,63.35,62.5,62.51,43500.0,63.35,63.35,62.5,62.51,43500.0
2010-01-27 12:00:00,62.51,62.62,62.15,62.21,57200.0,62.51,62.62,62.15,62.21,57200.0
2010-01-27 12:30:00,62.18,62.25,62.0,62.03,44800.0,62.18,62.25,62.0,62.03,44800.0
2010-01-27 13:00:00,62.01,62.11,61.72,61.72,73800.0,62.01,62.11,61.72,61.72,73800.0
2010-01-27 13:30:00,61.75,62.58,61.73,62.57,94400.0,61.75,62.58,61.73,62.57,94400.0
2010-01-27 14:00:00,62.51,63.03,62.45,62.57,47500.0,62.51,63.03,62.45,62.57,47500.0
2010-01-27 14:30:00,62.57,63.28,62.5,63.21,54500.0,62.57,63.28,62.5,63.21,54500.0
2010-01-27 15:00:00,63.19,63.64,63.1,63.63,71100.0,63.19,63.64,63.1,63.63,71100.0
2010-01-27 15:30:00,63.62,64.1,63.39,63.9,135400.0,63.62,64.1,63.39,63.9,135400.0
2010-01-28 09:30:00,63.75,64.28,63.18,63.9,47800.0,63.75,64.28,63.18,63.9,47800.0
2010-01-28 10:00:00,63.99,63.99,63.02,63.12,36100.0,63.99,63.99,63.02,63.12,36100.0
2010-01-28 10:30:00,63.15,63.78,63.15,63.62,31800.0,63.15,63.78,63.15,63.62,31800.0
2010-01-28 11:00:00,63.68,63.75,62.58,62.72,38100.0,63.68,63.75,62.58,62.72,38100.0
2010-01-28 11:30:00,62.77,62.77,61.84,62.33,36500.0,62.77,62.77,61.84,62.33,36500.0
2010-01-28 12:00:00,62.33,62.57,62.12,62.36,11500.0,62.33,62.57,62.12,62.36,11500.0
2010-01-28 12:30:00,62.38,62.73,62.24,62.7,11200.0,62.38,62.73,62.24,62.7,11200.0
2010-01-28 13:00:00,62.69,62.8,62.51,62.65,12400.0,62.69,62.8,62.51,62.65,12400.0
2010-01-28 13:30:00,62.68,62.85,62.52,62.52,23300.0,62.68,62.85,62.52,62.52,23300.0
2010-01-28 14:00:00,62.49,62.51,62.19,62.48,22400.0,62.49,62.51,62.19,62.48,22400.0
2010-01-28 14:30:00,62.44,62.47,62.3,62.38,38800.0,62.44,62.47,62.3,62.38,38800.0
2010-01-28 15:00:00,62.37,62.52,62.2,62.37,66500.0,62.37,62.52,62.2,62.37,66500.0
2010-01-28 15:30:00,62.38,62.42,61.79,61.97,127000.0,62.38,62.42,61.79,61.97,127000.0
2010-01-29 09:30:00,62.27,63.11,62.15,62.55,54700.0,62.27,63.11,62.15,62.55,54700.0
2010-01-29 10:00:00,62.56,62.89,62.48,62.85,32900.0,62.56,62.89,62.48,62.85,32900.0
2010-01-29 10:30:00,62.92,63.13,62.69,63.04,34200.0,62.92,63.13,62.69,63.04,34200.0
2010-01-29 11:00:00,62.97,63.05,62.27,62.39,30500.0,62.97,63.05,62.27,62.39,30500.0
2010-01-29 11:30:00,62.4,62.53,62.01,62.04,31600.0,62.4,62.53,62.01,62.04,31600.0
2010-01-29 12:00:00,62.04,62.14,61.7,61.7,21000.0,62.04,62.14,61.7,61.7,21000.0
2010-01-29 12:30:00,61.73,62.28,61.62,62.28,17900.0,61.73,62.28,61.62,62.28,17900.0
2010-01-29 13:00:00,62.3,62.46,62.18,62.24,15800.0,62.3,62.46,62.18,62.24,15800.0
2010-01-29 13:30:00,62.24,62.44,62.0,62.19,38900.0,62.24,62.44,62.0,62.19,38900.0
2010-01-29 14:00:00,62.17,62.29,62.08,62.27,18000.0,62.17,62.29,62.08,62.27,18000.0
2010-01-29 14:30:00,62.26,62.26,61.71,61.96,38600.0,62.26,62.26,61.71,61.96,38600.0
2010-01-29 15:00:00,61.96,61.96,61.66,61.7,31300.0,61.96,61.96,61.66,61.7,31300.0
2010-01-29 15:30:00,61.72,61.84,61.54,61.54,84900.0,61.72,61.84,61.54,61.54,84900.0
2010-02-01 09:30:00,61.92,62.96,61.84,62.16,21000.0,61.92,62.96,61.84,62.16,21000.0
2010-02-01 10:00:00,62.17,62.68,62.06,62.33,35200.0,62.17,62.68,62.06,62.33,35200.0
2010-02-01 10:30:00,62.31,62.31,61.99,61.99,14400.0,62.31,62.31,61.99,61.99,14400.0
2010-02-01 11:00:00,62.02,62.77,61.96,62.62,27300.0,62.02,62.77,61.96,62.62,27300.0
2010-02-01 11:30:00,62.61,62.61,62.24,62.24,10000.0,62.61,62.61,62.24,62.24,10000.0
2010-02-01 12:00:00,62.25,62.25,62.03,62.07,13200.0,62.25,62.25,62.03,62.07,13200.0
2010-02-01 12:30:00,62.06,62.22,62.04,62.14,21200.0,62.06,62.22,62.04,62.14,21200.0
2010-02-01 13:00:00,62.12,62.13,61.98,62.0,19400.0,62.12,62.13,61.98,62.0,19400.0
2010-02-01 13:30:00,61.97,62.0,61.81,61.81,24500.0,61.97,62.0,61.81,61.81,24500.0
2010-02-01 14:00:00,61.82,61.92,61.78,61.88,16600.0,61.82,61.92,61.78,61.88,16600.0
2010-02-01 14:30:00,61.91,61.98,61.82,61.87,17000.0,61.91,61.98,61.82,61.87,17000.0
2010-02-01 15:00:00,61.88,61.97,61.79,61.88,18300.0,61.88,61.97,61.79,61.88,18300.0
2010-02-01 15:30:00,61.91,62.16,61.83,62.15,41500.0,61.91,62.16,61.83,62.15,41500.0
2010-02-02 09:30:00,62.25,63.0,61.91,61.93,37000.0,62.25,63.0,61.91,61.93,37000.0
2010-02-02 10:00:00,61.94,63.06,61.9,62.88,26500.0,61.94,63.06,61.9,62.88,26500.0
2010-02-02 10:30:00,62.85,63.13,62.5,62.98,39100.0,62.85,63.13,62.5,62.98,39100.0
2010-02-02 11:00:00,62.99,63.31,62.9,63.05,53300.0,62.99,63.31,62.9,63.05,53300.0
2010-02-02 11:30:00,63.02,63.09,62.9,63.04,26500.0,63.02,63.09,62.9,63.04,26500.0
2010-02-02 12:00:00,63.05,63.05,62.82,62.83,23800.0,63.05,63.05,62.82,62.83,23800.0
2010-02-02 12:30:00,62.84,62.84,62.57,62.64,6800.0,62.84,62.84,62.57,62.64,6800.0
2010-02-02 13:00:00,62.65,62.65,62.38,62.44,11400.0,62.65,62.65,62.38,62.44,11400.0
2010-02-02 13:30:00,62.45,62.89,62.44,62.71,13900.0,62.45,62.89,62.44,62.71,13900.0
2010-02-02 14:00:00,62.7,62.84,62.64,62.83,7500.0,62.7,62.84,62.64,62.83,7500.0
2010-02-02 14:30:00,62.84,62.86,62.7,62.77,10300.0,62.84,62.86,62.7,62.77,10300.0
2010-02-02 15:00:00,62.8,63.29,62.76,63.05,24200.0,62.8,63.29,62.76,63.05,24200.0
2010-02-02 15:30:00,63.04,63.04,62.75,62.75,46800.0,63.04,63.04,62.75,62.75,46800.0
2010-02-03 09:30:00,63.58,63.58,62.55,63.0,20300.0,63.58,63.58,62.55,63.0,20300.0
2010-02-03 10:00:00,63.05,63.19,62.7,62.78,10500.0,63.05,63.19,62.7,62.78,10500.0
2010-02-03 10:30:00,62.74,63.02,62.6,62.99,9500.0,62.74,63.02,62.6,62.99,9500.0
2010-02-03 11:00:00,62.98,63.39,62.98,63.36,10700.0,62.98,63.39,62.98,63.36,10700.0
2010-02-03 11:30:00,63.33,63.34,62.91,62.97,13500.0,63.33,63.34,62.91,62.97,13500.0
2010-02-03 12:00:00,62.93,63.26,62.93,63.08,16100.0,62.93,63.26,62.93,63.08,16100.0
2010-02-03 12:30:00,63.01,63.09,62.86,63.0,9800.0,63.01,63.09,62.86,63.0,9800.0
2010-02-03 13:00:00,62.95,63.21,62.84,62.88,15100.0,62.95,63.21,62.84,62.88,15100.0
2010-02-03 13:30:00,62.83,62.83,62.49,62.55,17900.0,62.83,62.83,62.49,62.55,17900.0
2010-02-03 14:00:00,62.61,62.76,62.57,62.65,20500.0,62.61,62.76,62.57,62.65,20500.0
2010-02-03 14:30:00,62.68,62.73,62.52,62.69,17100.0,62.68,62.73,62.52,62.69,17100.0
2010-02-03 15:00:00,62.65,62.87,62.6,62.69,18400.0,62.65,62.87,62.6,62.69,18400.0
2010-02-03 15:30:00,62.7,62.82,62.58,62.68,39000.0,62.7,62.82,62.58,62.68,39000.0
2010-02-04 09:30:00,62.25,62.26,60.06,60.37,78700.0,62.25,62.26,60.06,60.37,78700.0
2010-02-04 10:00:00,60.41,60.95,60.27,60.53,41600.0,60.41,60.95,60.27,60.53,41600.0
2010-02-04 10:30:00,60.5,60.84,60.35,60.36,49200.0,60.5,60.84,60.35,60.36,49200.0
2010-02-04 11:00:00,60.34,60.6,59.84,60.14,40300.0,60.34,60.6,59.84,60.14,40300.0
2010-02-04 11:30:00,60.16,60.16,59.75,60.05,19400.0,60.16,60.16,59.75,60.05,19400.0
2010-02-04 12:00:00,60.05,60.13,59.87,60.06,22400.0,60.05,60.13,59.87,60.06,22400.0
2010-02-04 12:30:00,60.07,60.12,59.9,60.12,22200.0,60.07,60.12,59.9,60.12,22200.0
2010-02-04 13:00:00,60.14,60.38,60.1,60.36,9600.0,60.14,60.38,60.1,60.36,9600.0
2010-02-04 13:30:00,60.37,60.54,60.26,60.35,12200.0,60.37,60.54,60.26,60.35,12200.0
2010-02-04 14:00:00,60.32,60.46,60.11,60.45,17200.0,60.32,60.46,60.11,60.45,17200.0
2010-02-04 14:30:00,60.49,60.72,60.43,60.51,12300.0,60.49,60.72,60.43,60.51,12300.0
2010-02-04 15:00:00,60.47,60.5,60.1,60.11,19000.0,60.47,60.5,60.1,60.11,19000.0
2010-02-04 15:30:00,60.12,60.52,60.07,60.08,78700.0,60.12,60.52,60.07,60.08,78700.0
2010-02-05 09:30:00,59.81,60.25,59.32,59.53,34500.0,59.81,60.25,59.32,59.53,34500.0
2010-02-05 10:00:00,59.55,59.84,59.12,59.79,41500.0,59.55,59.84,59.12,59.79,41500.0
2010-02-05 10:30:00,59.76,60.35,59.66,60.25,25500.0,59.76,60.35,59.66,60.25,25500.0
2010-02-05 11:00:00,60.26,60.57,59.9,60.29,28400.0,60.26,60.57,59.9,60.29,28400.0
2010-02-05 11:30:00,60.26,60.38,59.83,60.11,17700.0,60.26,60.38,59.83,60.11,17700.0
2010-02-05 12:00:00,60.17,60.67,60.17,60.4,11500.0,60.17,60.67,60.17,60.4,11500.0
2010-02-05 12:30:00,60.39,60.47,60.11,60.32,13700.0,60.39,60.47,60.11,60.32,13700.0
2010-02-05 13:00:00,60.42,60.42,59.72,59.79,28900.0,60.42,60.42,59.72,59.79,28900.0
2010-02-05 13:30:00,59.75,59.82,59.23,59.28,17800.0,59.75,59.82,59.23,59.28,17800.0
2010-02-05 14:00:00,59.34,59.77,59.3,59.69,7700.0,59.34,59.77,59.3,59.69,7700.0
2010-02-05 14:30:00,59.75,59.8,59.34,59.57,32100.0,59.75,59.8,59.34,59.57,32100.0
2010-02-05 15:00:00,59.59,60.49,59.59,60.26,19500.0,59.59,60.49,59.59,60.26,19500.0
2010-02-05 15:30:00,60.28,60.65,60.19,60.64,36700.0,60.28,60.65,60.19,60.64,36700.0
2010-02-08 09:30:00,60.97,60.97,59.7,60.11,18500.0,60.97,60.97,59.7,60.11,18500.0
2010-02-08 10:00:00,60.37,60.72,60.11,60.35,10700.0,60.37,60.72,60.11,60.35,10700.0
2010-02-08 10:30:00,60.32,60.53,60.26,60.41,5900.0,60.32,60.53,60.26,60.41,5900.0
2010-02-08 11:00:00,60.38,60.76,60.38,60.63,7800.0,60.38,60.76,60.38,60.63,7800.0
2010-02-08 11:30:00,60.66,60.99,60.63,60.78,8000.0,60.66,60.99,60.63,60.78,8000.0
2010-02-08 12:00:00,60.8,60.8,60.45,60.64,5400.0,60.8,60.8,60.45,60.64,5400.0
2010-02-08 12:30:00,60.65,60.69,60.49,60.68,5600.0,60.65,60.69,60.49,60.68,5600.0
2010-02-08 13:00:00,60.69,60.76,60.42,60.5,6700.0,60.69,60.76,60.42,60.5,6700.0
2010-02-08 13:30:00,60.49,60.49,60.17,60.28,4700.0,60.49,60.49,60.17,60.28,4700.0
2010-02-08 14:00:00,60.31,60.62,60.31,60.58,11800.0,60.31,60.62,60.31,60.58,11800.0
2010-02-08 14:30:00,60.59,60.64,60.23,60.24,29600.0,60.59,60.64,60.23,60.24,29600.0
2010-02-08 15:00:00,60.31,60.37,59.92,60.16,9200.0,60.31,60.37,59.92,60.16,9200.0
2010-02-08 15:30:00,60.16,60.16,59.71,59.71,45100.0,60.16,60.16,59.71,59.71,45100.0
2010-02-09 09:30:00,60.21,60.82,60.21,60.67,14900.0,60.21,60.82,60.21,60.67,14900.0
2010-02-09 10:00:00,60.66,61.11,60.61,60.86,17100.0,60.66,61.11,60.61,60.86,17100.0
2010-02-09 10:30:00,60.88,60.96,60.53,60.56,9800.0,60.88,60.96,60.53,60.56,9800.0
2010-02-09 11:00:00,60.5,60.5,60.15,60.17,8000.0,60.5,60.5,60.15,60.17,8000.0
2010-02-09 11:30:00,60.17,60.86,60.17,60.71,8500.0,60.17,60.86,60.17,60.71,8500.0
2010-02-09 12:00:00,60.72,61.1,60.64,61.0,10600.0,60.72,61.1,60.64,61.0,10600.0
2010-02-09 12:30:00,61.0,61.45,60.77,61.02,39200.0,61.0,61.45,60.77,61.02,39200.0
2010-02-09 13:00:00,61.01,61.27,60.96,61.24,11300.0,61.01,61.27,60.96,61.24,11300.0
2010-02-09 13:30:00,61.24,61.41,61.08,61.2,21000.0,61.24,61.41,61.08,61.2,21000.0
2010-02-09 14:00:00,61.2,61.28,60.96,61.03,33300.0,61.2,61.28,60.96,61.03,33300.0
2010-02-09 14:30:00,61.0,61.14,60.9,60.96,24400.0,61.0,61.14,60.9,60.96,24400.0
2010-02-09 15:00:00,60.93,61.08,60.86,60.94,58400.0,60.93,61.08,60.86,60.94,58400.0
2010-02-09 15:30:00,60.92,60.96,60.65,60.68,52700.0,60.92,60.96,60.65,60.68,52700.0
2010-02-10 09:30:00,59.5,60.84,59.5,60.6,11900.0,59.5,60.84,59.5,60.6,11900.0
2010-02-10 10:00:00,60.6,60.6,60.13,60.21,18900.0,60.6,60.6,60.13,60.21,18900.0
2010-02-10 10:30:00,60.14,60.28,60.01,60.09,19300.0,60.14,60.28,60.01,60.09,19300.0
2010-02-10 11:00:00,60.05,60.1,60.01,60.1,8200.0,60.05,60.1,60.01,60.1,8200.0
2010-02-10 11:30:00,60.08,60.48,60.06,60.46,26400.0,60.08,60.48,60.06,60.46,26400.0
2010-02-10 12:00:00,60.5,60.84,60.47,60.68,12800.0,60.5,60.84,60.47,60.68,12800.0
2010-02-10 12:30:00,60.82,60.86,60.5,60.55,15100.0,60.82,60.86,60.5,60.55,15100.0
2010-02-10 13:00:00,60.55,60.74,60.42,60.74,17700.0,60.55,60.74,60.42,60.74,17700.0
2010-02-10 13:30:00,60.73,60.73,60.48,60.5,9400.0,60.73,60.73,60.48,60.5,9400.0
2010-02-10 14:00:00,60.53,60.84,60.5,60.79,10500.0,60.53,60.84,60.5,60.79,10500.0
2010-02-10 14:30:00,60.8,61.12,60.76,61.0,24500.0,60.8,61.12,60.76,61.0,24500.0
2010-02-10 15:00:00,61.0,61.22,60.96,61.22,18700.0,61.0,61.22,60.96,61.22,18700.0
2010-02-10 15:30:00,61.19,61.19,60.65,60.88,54100.0,61.19,61.19,60.65,60.88,54100.0
2010-02-11 09:30:00,60.59,60.97,60.0,60.04,25600.0,60.59,60.97,60.0,60.04,25600.0
2010-02-11 10:00:00,60.02,60.78,59.92,60.34,38500.0,60.02,60.78,59.92,60.34,38500.0
2010-02-11 10:30:00,60.38,60.38,59.5,59.57,35800.0,60.38,60.38,59.5,59.57,35800.0
2010-02-11 11:00:00,59.57,59.99,59.47,59.95,23100.0,59.57,59.99,59.47,59.95,23100.0
2010-02-11 11:30:00,59.96,60.7,59.89,60.66,45400.0,59.96,60.7,59.89,60.66,45400.0
2010-02-11 12:00:00,60.67,60.75,60.48,60.55,37800.0,60.67,60.75,60.48,60.55,37800.0
2010-02-11 12:30:00,60.55,60.65,60.41,60.63,19800.0,60.55,60.65,60.41,60.63,19800.0
2010-02-11 13:00:00,60.68,61.19,60.6,61.19,17900.0,60.68,61.19,60.6,61.19,17900.0
2010-02-11 13:30:00,61.19,61.22,61.04,61.22,15300.0,61.19,61.22,61.04,61.22,15300.0
2010-02-11 14:00:00,61.23,61.43,61.15,61.42,16500.0,61.23,61.43,61.15,61.42,16500.0
2010-02-11 14:30:00,61.41,61.49,61.16,61.3,23400.0,61.41,61.49,61.16,61.3,23400.0
2010-02-11 15:00:00,61.34,61.43,61.19,61.31,33500.0,61.34,61.43,61.19,61.31,33500.0
2010-02-11 15:30:00,61.31,61.7,61.28,61.61,52400.0,61.31,61.7,61.28,61.61,52400.0
2010-02-12 09:30:00,60.83,61.37,59.41,61.16,25100.0,60.83,61.37,59.41,61.16,25100.0
2010-02-12 10:00:00,61.12,61.35,60.87,61.13,34400.0,61.12,61.35,60.87,61.13,34400.0
2010-02-12 10:30:00,61.13,61.28,60.93,60.96,19300.0,61.13,61.28,60.93,60.96,19300.0
2010-02-12 11:00:00,60.95,61.23,60.89,61.06,15400.0,60.95,61.23,60.89,61.06,15400.0
2010-02-12 11:30:00,61.06,61.43,61.06,61.43,11900.0,61.06,61.43,61.06,61.43,11900.0
2010-02-12 12:00:00,61.58,61.92,61.54,61.76,49000.0,61.58,61.92,61.54,61.76,49000.0
2010-02-12 12:30:00,61.76,61.76,61.47,61.59,22100.0,61.76,61.76,61.47,61.59,22100.0
2010-02-12 13:00:00,61.61,61.62,61.23,61.5,28400.0,61.61,61.62,61.23,61.5,28400.0
2010-02-12 13:30:00,61.5,61.63,61.27,61.31,38100.0,61.5,61.63,61.27,61.31,38100.0
2010-02-12 14:00:00,61.32,61.45,61.31,61.4,28900.0,61.32,61.45,61.31,61.4,28900.0
2010-02-12 14:30:00,61.4,61.42,61.22,61.26,29600.0,61.4,61.42,61.22,61.26,29600.0
2010-02-12 15:00:00,61.25,61.41,61.07,61.31,40700.0,61.25,61.41,61.07,61.31,40700.0
2010-02-12 15:30:00,61.3,61.37,61.17,61.3,77700.0,61.3,61.37,61.17,61.3,77700.0
2010-02-16 09:30:00,62.04,62.04,60.26,61.22,56400.0,62.04,62.04,60.26,61.22,56400.0
2010-02-16 10:00:00,61.15,61.15,60.8,61.12,41200.0,61.15,61.15,60.8,61.12,41200.0
2010-02-16 10:30:00,61.17,61.48,61.09,61.3,21900.0,61.17,61.48,61.09,61.3,21900.0
2010-02-16 11:00:00,61.36,61.69,61.33,61.33,27800.0,61.36,61.69,61.33,61.33,27800.0
2010-02-16 11:30:00,61.31,61.69,61.15,61.46,21100.0,61.31,61.69,61.15,61.46,21100.0
2010-02-16 12:00:00,61.45,61.88,61.32,61.69,23800.0,61.45,61.88,61.32,61.69,23800.0
2010-02-16 12:30:00,61.72,61.82,61.66,61.71,10000.0,61.72,61.82,61.66,61.71,10000.0
2010-02-16 13:00:00,61.74,61.8,61.67,61.76,7500.0,61.74,61.8,61.67,61.76,7500.0
2010-02-16 13:30:00,61.78,62.08,61.76,62.08,19800.0,61.78,62.08,61.76,62.08,19800.0
2010-02-16 14:00:00,62.09,62.27,62.06,62.06,29600.0,62.09,62.27,62.06,62.06,29600.0
2010-02-16 14:30:00,62.06,62.13,61.96,62.0,28300.0,62.06,62.13,61.96,62.0,28300.0
2010-02-16 15:00:00,61.99,62.27,61.82,62.01,47300.0,61.99,62.27,61.82,62.01,47300.0
2010-02-16 15:30:00,62.02,62.29,62.0,62.24,82800.0,62.02,62.29,62.0,62.24,82800.0
2010-02-17 09:30:00,63.22,63.38,61.9,61.97,56400.0,63.22,63.38,61.9,61.97,56400.0
2010-02-17 10:00:00,61.97,62.29,61.76,62.29,32700.0,61.97,62.29,61.76,62.29,32700.0
2010-02-17 10:30:00,62.3,62.5,62.06,62.27,33100.0,62.3,62.5,62.06,62.27,33100.0
2010-02-17 11:00:00,62.26,62.64,62.2,62.26,22000.0,62.26,62.64,62.2,62.26,22000.0
2010-02-17 11:30:00,62.2,62.78,62.06,62.57,37200.0,62.2,62.78,62.06,62.57,37200.0
2010-02-17 12:00:00,62.49,62.57,62.24,62.33,17800.0,62.49,62.57,62.24,62.33,17800.0
2010-02-17 12:30:00,62.31,62.45,62.21,62.45,17400.0,62.31,62.45,62.21,62.45,17400.0
2010-02-17 13:00:00,62.43,62.65,62.31,62.37,22300.0,62.43,62.65,62.31,62.37,22300.0
2010-02-17 13:30:00,62.38,62.4,62.24,62.27,19200.0,62.38,62.4,62.24,62.27,19200.0
2010-02-17 14:00:00,62.28,62.55,62.23,62.5,22900.0,62.28,62.55,62.23,62.5,22900.0
2010-02-17 14:30:00,62.52,62.81,62.5,62.58,32000.0,62.52,62.81,62.5,62.58,32000.0
2010-02-17 15:00:00,62.57,62.81,62.37,62.63,64800.0,62.57,62.81,62.37,62.63,64800.0
2010-02-17 15:30:00,62.64,63.03,62.47,62.49,124400.0,62.64,63.03,62.47,62.49,124400.0
2010-02-18 09:30:00,65.69,67.64,65.45,67.44,602300.0,65.69,67.64,65.45,67.44,602300.0
2010-02-18 10:00:00,67.44,68.47,66.4,67.06,460600.0,67.44,68.47,66.4,67.06,460600.0
2010-02-18 10:30:00,67.0,67.43,66.35,66.79,232500.0,67.0,67.43,66.35,66.79,232500.0
2010-02-18 11:00:00,66.78,67.04,66.25,66.28,114300.0,66.78,67.04,66.25,66.28,114300.0
2010-02-18 11:30:00,66.28,66.8,66.24,66.77,63900.0,66.28,66.8,66.24,66.77,63900.0
2010-02-18 12:00:00,66.79,67.07,66.72,66.98,78700.0,66.79,67.07,66.72,66.98,78700.0
2010-02-18 12:30:00,66.97,67.37,66.93,67.3,46200.0,66.97,67.37,66.93,67.3,46200.0
2010-02-18 13:00:00,67.31,67.44,67.04,67.09,73100.0,67.31,67.44,67.04,67.09,73100.0
2010-02-18 13:30:00,67.12,67.3,67.11,67.19,69000.0,67.12,67.3,67.11,67.19,69000.0
2010-02-18 14:00:00,67.16,67.44,66.93,67.4,75700.0,67.16,67.44,66.93,67.4,75700.0
2010-02-18 14:30:00,67.39,67.5,67.14,67.38,84000.0,67.39,67.5,67.14,67.38,84000.0
2010-02-18 15:00:00,67.37,67.5,67.16,67.21,162800.0,67.37,67.5,67.16,67.21,162800.0
2010-02-18 15:30:00,67.22,67.59,67.22,67.33,275700.0,67.22,67.59,67.22,67.33,275700.0
2010-02-19 09:30:00,66.55,66.55,65.63,65.71,107200.0,66.55,66.55,65.63,65.71,107200.0
2010-02-19 10:00:00,65.68,65.94,65.58,65.58,54100.0,65.68,65.94,65.58,65.58,54100.0
2010-02-19 10:30:00,65.54,65.73,65.32,65.66,40500.0,65.54,65.73,65.32,65.66,40500.0
2010-02-19 11:00:00,65.66,66.03,65.56,65.83,35700.0,65.66,66.03,65.56,65.83,35700.0
2010-02-19 11:30:00,65.86,66.27,65.78,66.26,22300.0,65.86,66.27,65.78,66.26,22300.0
2010-02-19 12:00:00,66.29,66.48,66.21,66.43,30600.0,66.29,66.48,66.21,66.43,30600.0
2010-02-19 12:30:00,66.43,66.72,66.39,66.68,23700.0,66.43,66.72,66.39,66.68,23700.0
2010-02-19 13:00:00,66.68,66.72,66.46,66.52,22900.0,66.68,66.72,66.46,66.52,22900.0
2010-02-19 13:30:00,66.54,67.0,66.53,66.91,77400.0,66.54,67.0,66.53,66.91,77400.0
2010-02-19 14:00:00,66.92,67.01,66.67,66.67,52700.0,66.92,67.01,66.67,66.67,52700.0
2010-02-19 14:30:00,66.65,66.77,66.47,66.74,26900.0,66.65,66.77,66.47,66.74,26900.0
2010-02-19 15:00:00,66.72,66.9,66.67,66.78,49600.0,66.72,66.9,66.67,66.78,49600.0
2010-02-19 15:30:00,66.78,66.93,66.78,66.9,78600.0,66.78,66.93,66.78,66.9,78600.0
2010-02-22 09:30:00,66.45,66.94,65.92,66.3,43700.0,66.45,66.94,65.92,66.3,43700.0
2010-02-22 10:00:00,66.36,66.37,65.92,66.24,21400.0,66.36,66.37,65.92,66.24,21400.0
2010-02-22 10:30:00,66.26,66.39,66.16,66.22,17700.0,66.26,66.39,66.16,66.22,17700.0
2010-02-22 11:00:00,66.24,66.35,65.99,66.0,18000.0,66.24,66.35,65.99,66.0,18000.0
2010-02-22 11:30:00,66.02,66.13,65.66,66.07,29600.0,66.02,66.13,65.66,66.07,29600.0
2010-02-22 12:00:00,66.09,66.2,66.03,66.08,13000.0,66.09,66.2,66.03,66.08,13000.0
2010-02-22 12:30:00,66.07,66.19,66.06,66.14,12300.0,66.07,66.19,66.06,66.14,12300.0
2010-02-22 13:00:00,66.14,66.2,66.1,66.16,25000.0,66.14,66.2,66.1,66.16,25000.0
2010-02-22 13:30:00,66.15,66.19,66.08,66.12,17100.0,66.15,66.19,66.08,66.12,17100.0
2010-02-22 14:00:00,66.11,66.17,66.05,66.11,22800.0,66.11,66.17,66.05,66.11,22800.0
2010-02-22 14:30:00,66.1,66.16,66.05,66.16,16700.0,66.1,66.16,66.05,66.16,16700.0
2010-02-22 15:00:00,66.11,66.18,66.03,66.1,33700.0,66.11,66.18,66.03,66.1,33700.0
2010-02-22 15:30:00,66.1,66.11,65.92,66.06,53500.0,66.1,66.11,65.92,66.06,53500.0
2010-02-23 09:30:00,66.0,66.71,65.84,66.44,17200.0,66.0,66.71,65.84,66.44,17200.0
2010-02-23 10:00:00,66.36,66.36,65.49,65.5,32900.0,66.36,66.36,65.49,65.5,32900.0
2010-02-23 10:30:00,65.5,65.75,65.44,65.63,22800.0,65.5,65.75,65.44,65.63,22800.0
2010-02-23 11:00:00,65.59,65.75,65.29,65.37,15600.0,65.59,65.75,65.29,65.37,15600.0
2010-02-23 11:30:00,65.39,65.51,65.17,65.17,16800.0,65.39,65.51,65.17,65.17,16800.0
2010-02-23 12:00:00,65.18,65.46,65.18,65.26,11200.0,65.18,65.46,65.18,65.26,11200.0
2010-02-23 12:30:00,65.3,65.42,65.28,65.35,12400.0,65.3,65.42,65.28,65.35,12400.0
2010-02-23 13:00:00,65.34,65.5,65.23,65.42,11700.0,65.34,65.5,65.23,65.42,11700.0
2010-02-23 13:30:00,65.45,65.57,65.33,65.39,15000.0,65.45,65.57,65.33,65.39,15000.0
2010-02-23 14:00:00,65.41,65.53,65.27,65.37,18800.0,65.41,65.53,65.27,65.37,18800.0
2010-02-23 14:30:00,65.37,65.59,65.31,65.5,17300.0,65.37,65.59,65.31,65.5,17300.0
2010-02-23 15:00:00,65.49,65.69,65.44,65.66,15800.0,65.49,65.69,65.44,65.66,15800.0
2010-02-23 15:30:00,65.67,65.67,65.24,65.37,41100.0,65.67,65.67,65.24,65.37,41100.0
2010-02-24 09:30:00,65.85,66.2,65.44,65.84,67200.0,65.85,66.2,65.44,65.84,67200.0
2010-02-24 10:00:00,65.81,65.86,65.6,65.75,48400.0,65.81,65.86,65.6,65.75,48400.0
2010-02-24 10:30:00,65.72,66.28,65.64,66.13,45200.0,65.72,66.28,65.64,66.13,45200.0
2010-02-24 11:00:00,66.15,66.43,65.86,66.14,23000.0,66.15,66.43,65.86,66.14,23000.0
2010-02-24 11:30:00,66.18,66.49,66.18,66.44,13500.0,66.18,66.49,66.18,66.44,13500.0
2010-02-24 12:00:00,66.46,66.49,66.18,66.3,9300.0,66.46,66.49,66.18,66.3,9300.0
2010-02-24 12:30:00,66.28,66.49,66.23,66.34,8600.0,66.28,66.49,66.23,66.34,8600.0
2010-02-24 13:00:00,66.32,66.44,66.19,66.22,13100.0,66.32,66.44,66.19,66.22,13100.0
2010-02-24 13:30:00,66.21,66.33,66.08,66.14,10200.0,66.21,66.33,66.08,66.14,10200.0
2010-02-24 14:00:00,66.14,66.27,66.14,66.18,14700.0,66.14,66.27,66.14,66.18,14700.0
2010-02-24 14:30:00,66.15,66.19,65.92,66.12,28000.0,66.15,66.19,65.92,66.12,28000.0
2010-02-24 15:00:00,66.12,66.25,66.1,66.19,19700.0,66.12,66.25,66.1,66.19,19700.0
2010-02-24 15:30:00,66.17,66.49,66.13,66.4,35800.0,66.17,66.49,66.13,66.4,35800.0
2010-02-25 09:30:00,65.31,65.53,64.95,65.29,47000.0,65.31,65.53,64.95,65.29,47000.0
2010-02-25 10:00:00,65.29,65.4,65.2,65.37,28300.0,65.29,65.4,65.2,65.37,28300.0
2010-02-25 10:30:00,65.42,65.52,65.3,65.34,19600.0,65.42,65.52,65.3,65.34,19600.0
2010-02-25 11:00:00,65.33,65.41,65.32,65.33,16500.0,65.33,65.41,65.32,65.33,16500.0
2010-02-25 11:30:00,65.38,65.42,65.32,65.35,12900.0,65.38,65.42,65.32,65.35,12900.0
2010-02-25 12:00:00,65.39,65.72,65.35,65.69,10700.0,65.39,65.72,65.35,65.69,10700.0
2010-02-25 12:30:00,65.69,65.82,65.5,65.71,10100.0,65.69,65.82,65.5,65.71,10100.0
2010-02-25 13:00:00,65.76,65.84,65.58,65.81,7800.0,65.76,65.84,65.58,65.81,7800.0
2010-02-25 13:30:00,65.78,66.37,65.6,66.3,10000.0,65.78,66.37,65.6,66.3,10000.0
2010-02-25 14:00:00,66.3,66.72,66.29,66.46,33800.0,66.3,66.72,66.29,66.46,33800.0
2010-02-25 14:30:00,66.46,66.72,66.41,66.68,24200.0,66.46,66.72,66.41,66.68,24200.0
2010-02-25 15:00:00,66.62,66.81,66.49,66.7,27900.0,66.62,66.81,66.49,66.7,27900.0
2010-02-25 15:30:00,66.75,67.06,66.62,66.89,63100.0,66.75,67.06,66.62,66.89,63100.0
2010-02-26 09:30:00,67.14,67.28,66.37,66.63,34300.0,67.14,67.28,66.37,66.63,34300.0
2010-02-26 10:00:00,66.48,66.87,66.36,66.52,30600.0,66.48,66.87,66.36,66.52,30600.0
2010-02-26 10:30:00,66.54,66.88,66.47,66.7,14100.0,66.54,66.88,66.47,66.7,14100.0
2010-02-26 11:00:00,66.7,66.78,66.51,66.6,9300.0,66.7,66.78,66.51,66.6,9300.0
2010-02-26 11:30:00,66.55,66.9,66.54,66.88,21600.0,66.55,66.9,66.54,66.88,21600.0
2010-02-26 12:00:00,66.81,66.86,66.47,66.5,11200.0,66.81,66.86,66.47,66.5,11200.0
2010-02-26 12:30:00,66.49,66.49,66.2,66.35,13600.0,66.49,66.49,66.2,66.35,13600.0
2010-02-26 13:00:00,66.32,66.35,66.22,66.25,10800.0,66.32,66.35,66.22,66.25,10800.0
2010-02-26 13:30:00,66.28,66.47,66.23,66.42,9600.0,66.28,66.47,66.23,66.42,9600.0
2010-02-26 14:00:00,66.44,66.8,66.41,66.77,16300.0,66.44,66.8,66.41,66.77,16300.0
2010-02-26 14:30:00,66.78,66.88,66.75,66.83,14400.0,66.78,66.88,66.75,66.83,14400.0
2010-02-26 15:00:00,66.88,67.12,66.81,66.95,34400.0,66.88,67.12,66.81,66.95,34400.0
2010-02-26 15:30:00,66.94,67.11,66.8,66.95,56500.0,66.94,67.11,66.8,66.95,56500.0
2010-03-01 09:30:00,67.78,68.63,67.5,68.4,69300.0,67.78,68.63,67.5,68.4,69300.0
2010-03-01 10:00:00,68.34,68.41,67.71,67.89,27900.0,68.34,68.41,67.71,67.89,27900.0
2010-03-01 10:30:00,67.97,68.0,67.64,67.89,31500.0,67.97,68.0,67.64,67.89,31500.0
2010-03-01 11:00:00,67.93,68.08,67.86,68.04,22100.0,67.93,68.08,67.86,68.04,22100.0
2010-03-01 11:30:00,68.06,68.22,67.92,68.02,14900.0,68.06,68.22,67.92,68.02,14900.0
2010-03-01 12:00:00,68.03,68.2,67.95,68.03,16400.0,68.03,68.2,67.95,68.03,16400.0
2010-03-01 12:30:00,67.99,68.2,67.97,67.99,21000.0,67.99,68.2,67.97,67.99,21000.0
2010-03-01 13:00:00,67.99,67.99,67.92,67.96,2700.0,67.99,67.99,67.92,67.96,2700.0
2010-03-01 13:30:00,67.93,68.24,67.92,68.23,30600.0,67.93,68.24,67.92,68.23,30600.0
2010-03-01 14:00:00,68.2,68.27,68.16,68.19,10800.0,68.2,68.27,68.16,68.19,10800.0
2010-03-01 14:30:00,68.21,68.3,68.15,68.16,23600.0,68.21,68.3,68.15,68.16,23600.0
2010-03-01 15:00:00,68.16,68.18,67.9,67.97,42600.0,68.16,68.18,67.9,67.97,42600.0
2010-03-01 15:30:00,67.96,67.98,67.75,67.83,84500.0,67.96,67.98,67.75,67.83,84500.0
2010-03-02 09:30:00,68.3,69.89,68.3,69.46,101200.0,68.3,69.89,68.3,69.46,101200.0
2010-03-02 10:00:00,69.47,69.66,69.23,69.23,44000.0,69.47,69.66,69.23,69.23,44000.0
2010-03-02 10:30:00,69.26,69.43,69.14,69.41,33900.0,69.26,69.43,69.14,69.41,33900.0
2010-03-02 11:00:00,69.39,69.42,68.91,69.08,38300.0,69.39,69.42,68.91,69.08,38300.0
2010-03-02 11:30:00,69.18,69.4,69.08,69.37,17500.0,69.18,69.4,69.08,69.37,17500.0
2010-03-02 12:00:00,69.35,69.46,69.32,69.35,18300.0,69.35,69.46,69.32,69.35,18300.0
2010-03-02 12:30:00,69.35,69.46,69.34,69.43,24100.0,69.35,69.46,69.34,69.43,24100.0
2010-03-02 13:00:00,69.43,69.44,69.34,69.36,56700.0,69.43,69.44,69.34,69.36,56700.0
2010-03-02 13:30:00,69.4,69.46,69.32,69.4,46200.0,69.4,69.46,69.32,69.4,46200.0
2010-03-02 14:00:00,69.39,69.45,69.12,69.16,11100.0,69.39,69.45,69.12,69.16,11100.0
2010-03-02 14:30:00,69.17,69.32,69.04,69.1,25100.0,69.17,69.32,69.04,69.1,25100.0
2010-03-02 15:00:00,69.11,69.34,68.98,69.04,23100.0,69.11,69.34,68.98,69.04,23100.0
2010-03-02 15:30:00,69.01,69.33,68.95,69.28,64500.0,69.01,69.33,68.95,69.28,64500.0
2010-03-03 09:30:00,69.42,70.16,69.07,70.08,89900.0,69.42,70.16,69.07,70.08,89900.0
2010-03-03 10:00:00,70.1,70.24,69.73,69.73,37200.0,70.1,70.24,69.73,69.73,37200.0
2010-03-03 10:30:00,69.73,70.0,69.64,69.68,24300.0,69.73,70.0,69.64,69.68,24300.0
2010-03-03 11:00:00,69.69,70.0,69.66,69.97,36900.0,69.69,70.0,69.66,69.97,36900.0
2010-03-03 11:30:00,69.99,69.99,69.82,69.93,95500.0,69.99,69.99,69.82,69.93,95500.0
2010-03-03 12:00:00,69.93,70.07,69.65,69.8,25400.0,69.93,70.07,69.65,69.8,25400.0
2010-03-03 12:30:00,69.81,69.81,69.58,69.64,20500.0,69.81,69.81,69.58,69.64,20500.0
2010-03-03 13:00:00,69.66,69.79,69.63,69.72,10100.0,69.66,69.79,69.63,69.72,10100.0
2010-03-03 13:30:00,69.68,70.18,69.68,70.16,11400.0,69.68,70.18,69.68,70.16,11400.0
2010-03-03 14:00:00,70.16,70.16,69.79,69.82,19000.0,70.16,70.16,69.79,69.82,19000.0
2010-03-03 14:30:00,69.86,69.86,69.37,69.41,44300.0,69.86,69.86,69.37,69.41,44300.0
2010-03-03 15:00:00,69.35,69.54,69.32,69.54,35200.0,69.35,69.54,69.32,69.54,35200.0
2010-03-03 15:30:00,69.55,69.63,69.41,69.42,43000.0,69.55,69.63,69.41,69.42,43000.0
2010-03-04 09:30:00,69.36,70.19,69.25,69.99,43700.0,69.36,70.19,69.25,69.99,43700.0
2010-03-04 10:00:00,69.98,70.0,69.1,69.42,37800.0,69.98,70.0,69.1,69.42,37800.0
2010-03-04 10:30:00,69.35,69.35,68.85,69.01,15600.0,69.35,69.35,68.85,69.01,15600.0
2010-03-04 11:00:00,69.04,69.07,68.83,69.0,38300.0,69.04,69.07,68.83,69.0,38300.0
2010-03-04 11:30:00,69.01,69.04,68.81,69.04,20200.0,69.01,69.04,68.81,69.04,20200.0
2010-03-04 12:00:00,69.06,69.06,68.94,68.97,5400.0,69.06,69.06,68.94,68.97,5400.0
2010-03-04 12:30:00,68.97,69.07,68.92,68.94,5700.0,68.97,69.07,68.92,68.94,5700.0
2010-03-04 13:00:00,68.96,69.05,68.91,68.92,7800.0,68.96,69.05,68.91,68.92,7800.0
2010-03-04 13:30:00,68.93,68.95,68.86,68.92,3300.0,68.93,68.95,68.86,68.92,3300.0
2010-03-04 14:00:00,68.91,69.0,68.85,68.93,4300.0,68.91,69.0,68.85,68.93,4300.0
2010-03-04 14:30:00,68.93,68.99,68.87,68.9,6500.0,68.93,68.99,68.87,68.9,6500.0
2010-03-04 15:00:00,68.9,68.92,68.8,68.89,13200.0,68.9,68.92,68.8,68.89,13200.0
2010-03-04 15:30:00,68.9,69.03,68.68,68.73,77200.0,68.9,69.03,68.68,68.73,77200.0
2010-03-05 09:30:00,69.05,70.0,69.05,69.76,46400.0,69.05,70.0,69.05,69.76,46400.0
2010-03-05 10:00:00,69.74,70.26,69.74,70.24,51600.0,69.74,70.26,69.74,70.24,51600.0
2010-03-05 10:30:00,70.25,70.28,70.08,70.24,40200.0,70.25,70.28,70.08,70.24,40200.0
2010-03-05 11:00:00,70.22,70.24,70.14,70.22,22900.0,70.22,70.24,70.14,70.22,22900.0
2010-03-05 11:30:00,70.19,70.91,70.14,70.68,119600.0,70.19,70.91,70.14,70.68,119600.0
2010-03-05 12:00:00,70.57,70.64,70.22,70.28,54400.0,70.57,70.64,70.22,70.28,54400.0
2010-03-05 12:30:00,70.22,70.25,69.92,69.98,42400.0,70.22,70.25,69.92,69.98,42400.0
2010-03-05 13:00:00,70.0,70.54,70.0,70.26,14500.0,70.0,70.54,70.0,70.26,14500.0
2010-03-05 13:30:00,70.32,70.64,70.32,70.57,13100.0,70.32,70.64,70.32,70.57,13100.0
2010-03-05 14:00:00,70.56,70.56,70.3,70.39,3700.0,70.56,70.56,70.3,70.39,3700.0
2010-03-05 14:30:00,70.43,70.68,70.43,70.55,22600.0,70.43,70.68,70.43,70.55,22600.0
2010-03-05 15:00:00,70.54,70.63,70.38,70.55,32700.0,70.54,70.63,70.38,70.55,32700.0
2010-03-05 15:30:00,70.55,70.67,70.45,70.67,71400.0,70.55,70.67,70.45,70.67,71400.0
2010-03-08 09:30:00,70.9,71.0,70.13,70.65,67400.0,70.9,71.0,70.13,70.65,67400.0
2010-03-08 10:00:00,70.65,70.92,70.63,70.84,78800.0,70.65,70.92,70.63,70.84,78800.0
2010-03-08 10:30:00,70.81,70.95,70.79,70.94,33100.0,70.81,70.95,70.79,70.94,33100.0
2010-03-08 11:00:00,70.94,71.0,70.89,70.98,23000.0,70.94,71.0,70.89,70.98,23000.0
2010-03-08 11:30:00,70.99,71.08,70.69,70.78,51900.0,70.99,71.08,70.69,70.78,51900.0
2010-03-08 12:00:00,70.78,71.04,70.66,71.01,29200.0,70.78,71.04,70.66,71.01,29200.0
2010-03-08 12:30:00,70.95,71.1,70.91,71.09,13200.0,70.95,71.1,70.91,71.09,13200.0
2010-03-08 13:00:00,71.09,71.2,70.8,71.18,60900.0,71.09,71.2,70.8,71.18,60900.0
2010-03-08 13:30:00,71.17,71.4,71.07,71.32,22800.0,71.17,71.4,71.07,71.32,22800.0
2010-03-08 14:00:00,71.32,71.32,71.12,71.18,6000.0,71.32,71.32,71.12,71.18,6000.0
2010-03-08 14:30:00,71.19,71.19,71.08,71.17,66900.0,71.19,71.19,71.08,71.17,66900.0
2010-03-08 15:00:00,71.17,71.18,71.01,71.15,58900.0,71.17,71.18,71.01,71.15,58900.0
2010-03-08 15:30:00,71.15,71.26,71.1,71.2,47200.0,71.15,71.26,71.1,71.2,47200.0
2010-03-09 09:30:00,70.66,71.0,70.39,70.4,47800.0,70.66,71.0,70.39,70.4,47800.0
2010-03-09 10:00:00,70.34,70.56,70.27,70.34,34900.0,70.34,70.56,70.27,70.34,34900.0
2010-03-09 10:30:00,70.39,70.55,69.81,69.85,67700.0,70.39,70.55,69.81,69.85,67700.0
2010-03-09 11:00:00,69.87,69.96,69.65,69.68,20200.0,69.87,69.96,69.65,69.68,20200.0
2010-03-09 11:30:00,69.68,69.74,69.31,69.37,28100.0,69.68,69.74,69.31,69.37,28100.0
2010-03-09 12:00:00,69.39,69.85,69.37,69.8,21200.0,69.39,69.85,69.37,69.8,21200.0
2010-03-09 12:30:00,69.78,69.78,69.61,69.71,16300.0,69.78,69.78,69.61,69.71,16300.0
2010-03-09 13:00:00,69.7,69.9,69.65,69.86,21100.0,69.7,69.9,69.65,69.86,21100.0
2010-03-09 13:30:00,69.83,69.85,69.49,69.5,20000.0,69.83,69.85,69.49,69.5,20000.0
2010-03-09 14:00:00,69.52,69.75,69.47,69.74,22000.0,69.52,69.75,69.47,69.74,22000.0
2010-03-09 14:30:00,69.75,69.79,69.64,69.68,31900.0,69.75,69.79,69.64,69.68,31900.0
2010-03-09 15:00:00,69.68,69.73,69.16,69.28,64200.0,69.68,69.73,69.16,69.28,64200.0
2010-03-09 15:30:00,69.3,69.97,69.29,69.85,84400.0,69.3,69.97,69.29,69.85,84400.0
2010-03-10 09:30:00,69.74,70.54,69.72,70.39,28000.0,69.74,70.54,69.72,70.39,28000.0
2010-03-10 10:00:00,70.53,70.69,70.27,70.43,19300.0,70.53,70.69,70.27,70.43,19300.0
2010-03-10 10:30:00,70.44,70.44,70.11,70.26,22500.0,70.44,70.44,70.11,70.26,22500.0
2010-03-10 11:00:00,70.25,70.27,70.0,70.25,45800.0,70.25,70.27,70.0,70.25,45800.0
2010-03-10 11:30:00,70.25,70.26,70.04,70.14,44000.0,70.25,70.26,70.04,70.14,44000.0
2010-03-10 12:00:00,70.16,70.19,69.88,69.91,29300.0,70.16,70.19,69.88,69.91,29300.0
2010-03-10 12:30:00,69.85,70.14,69.8,70.12,7000.0,69.85,70.14,69.8,70.12,7000.0
2010-03-10 13:00:00,70.11,70.15,70.01,70.08,6800.0,70.11,70.15,70.01,70.08,6800.0
2010-03-10 13:30:00,70.09,70.14,70.04,70.08,6900.0,70.09,70.14,70.04,70.08,6900.0
2010-03-10 14:00:00,70.1,70.26,70.07,70.23,12500.0,70.1,70.26,70.07,70.23,12500.0
2010-03-10 14:30:00,70.24,70.3,70.19,70.27,9400.0,70.24,70.3,70.19,70.27,9400.0
2010-03-10 15:00:00,70.27,70.36,70.1,70.1,11200.0,70.27,70.36,70.1,70.1,11200.0
2010-03-10 15:30:00,70.06,70.43,70.01,70.43,84800.0,70.06,70.43,70.01,70.43,84800.0
2010-03-11 09:30:00,70.25,70.87,70.21,70.26,27400.0,70.25,70.87,70.21,70.26,27400.0
2010-03-11 10:00:00,70.3,70.56,70.02,70.32,16700.0,70.3,70.56,70.02,70.32,16700.0
2010-03-11 10:30:00,70.24,70.47,70.01,70.03,15200.0,70.24,70.47,70.01,70.03,15200.0
2010-03-11 11:00:00,70.06,70.18,69.9,69.98,27200.0,70.06,70.18,69.9,69.98,27200.0
2010-03-11 11:30:00,69.98,70.07,69.62,69.73,80100.0,69.98,70.07,69.62,69.73,80100.0
2010-03-11 12:00:00,69.74,69.74,69.33,69.48,26800.0,69.74,69.74,69.33,69.48,26800.0
2010-03-11 12:30:00,69.49,69.73,69.43,69.71,8600.0,69.49,69.73,69.43,69.71,8600.0
2010-03-11 13:00:00,69.73,69.73,69.62,69.64,8200.0,69.73,69.73,69.62,69.64,8200.0
2010-03-11 13:30:00,69.66,69.69,69.54,69.54,11700.0,69.66,69.69,69.54,69.54,11700.0
2010-03-11 14:00:00,69.56,69.66,69.55,69.6,7700.0,69.56,69.66,69.55,69.6,7700.0
2010-03-11 14:30:00,69.59,69.69,69.53,69.68,6500.0,69.59,69.69,69.53,69.68,6500.0
2010-03-11 15:00:00,69.67,69.8,69.65,69.74,18400.0,69.67,69.8,69.65,69.74,18400.0
2010-03-11 15:30:00,69.78,69.96,69.71,69.96,60300.0,69.78,69.96,69.71,69.96,60300.0
2010-03-12 09:30:00,70.16,70.6,69.67,69.81,23800.0,70.16,70.6,69.67,69.81,23800.0
2010-03-12 10:00:00,69.82,69.86,69.56,69.74,15300.0,69.82,69.86,69.56,69.74,15300.0
2010-03-12 10:30:00,69.78,69.94,69.32,69.49,52800.0,69.78,69.94,69.32,69.49,52800.0
2010-03-12 11:00:00,69.51,69.84,69.47,69.55,29500.0,69.51,69.84,69.47,69.55,29500.0
2010-03-12 11:30:00,69.56,69.65,69.36,69.65,37900.0,69.56,69.65,69.36,69.65,37900.0
2010-03-12 12:00:00,69.68,69.77,69.68,69.71,7700.0,69.68,69.77,69.68,69.71,7700.0
2010-03-12 12:30:00,69.72,69.72,69.45,69.56,17600.0,69.72,69.72,69.45,69.56,17600.0
2010-03-12 13:00:00,69.57,69.67,69.54,69.6,13300.0,69.57,69.67,69.54,69.6,13300.0
2010-03-12 13:30:00,69.59,69.59,69.48,69.56,15000.0,69.59,69.59,69.48,69.56,15000.0
2010-03-12 14:00:00,69.56,69.6,69.47,69.59,9800.0,69.56,69.6,69.47,69.59,9800.0
2010-03-12 14:30:00,69.6,69.65,69.36,69.44,12000.0,69.6,69.65,69.36,69.44,12000.0
2010-03-12 15:00:00,69.45,69.51,69.38,69.38,14900.0,69.45,69.51,69.38,69.38,14900.0
2010-03-12 15:30:00,69.38,69.59,69.34,69.59,42100.0,69.38,69.59,69.34,69.59,42100.0
2010-03-15 09:30:00,69.92,70.39,69.67,69.96,33100.0,69.92,70.39,69.67,69.96,33100.0
2010-03-15 10:00:00,69.81,69.89,69.65,69.76,11800.0,69.81,69.89,69.65,69.76,11800.0
2010-03-15 10:30:00,69.7,69.77,69.45,69.45,22300.0,69.7,69.77,69.45,69.45,22300.0
2010-03-15 11:00:00,69.5,69.54,68.99,68.99,14600.0,69.5,69.54,68.99,68.99,14600.0
2010-03-15 11:30:00,69.02,69.02,68.79,68.88,57700.0,69.02,69.02,68.79,68.88,57700.0
2010-03-15 12:00:00,68.9,68.9,68.77,68.82,7100.0,68.9,68.9,68.77,68.82,7100.0
2010-03-15 12:30:00,68.85,69.12,68.83,69.12,16500.0,68.85,69.12,68.83,69.12,16500.0
2010-03-15 13:00:00,69.1,69.11,68.92,68.96,7800.0,69.1,69.11,68.92,68.96,7800.0
2010-03-15 13:30:00,68.97,69.19,68.97,69.17,6300.0,68.97,69.19,68.97,69.17,6300.0
2010-03-15 14:00:00,69.18,69.18,68.9,68.91,7200.0,69.18,69.18,68.9,68.91,7200.0
2010-03-15 14:30:00,68.91,69.11,68.8,68.98,9300.0,68.91,69.11,68.8,68.98,9300.0
2010-03-15 15:00:00,69.04,69.26,68.81,69.23,21900.0,69.04,69.26,68.81,69.23,21900.0
2010-03-15 15:30:00,69.24,69.55,69.24,69.34,42100.0,69.24,69.55,69.24,69.34,42100.0
2010-03-16 09:30:00,69.53,69.99,69.25,69.75,104200.0,69.53,69.99,69.25,69.75,104200.0
2010-03-16 10:00:00,69.65,69.78,68.86,69.57,68100.0,69.65,69.78,68.86,69.57,68100.0
2010-03-16 10:30:00,69.58,69.75,69.52,69.72,31200.0,69.58,69.75,69.52,69.72,31200.0
2010-03-16 11:00:00,69.72,69.75,69.52,69.6,19300.0,69.72,69.75,69.52,69.6,19300.0
2010-03-16 11:30:00,69.6,69.82,69.44,69.57,56300.0,69.6,69.82,69.44,69.57,56300.0
2010-03-16 12:00:00,69.55,69.56,69.41,69.56,27000.0,69.55,69.56,69.41,69.56,27000.0
2010-03-16 12:30:00,69.59,69.59,69.31,69.4,24300.0,69.59,69.59,69.31,69.4,24300.0
2010-03-16 13:00:00,69.43,69.44,69.3,69.39,9600.0,69.43,69.44,69.3,69.39,9600.0
2010-03-16 13:30:00,69.39,69.4,69.19,69.24,20400.0,69.39,69.4,69.19,69.24,20400.0
2010-03-16 14:00:00,69.21,69.24,69.03,69.12,17700.0,69.21,69.24,69.03,69.12,17700.0
2010-03-16 14:30:00,69.13,69.23,68.89,69.09,16200.0,69.13,69.23,68.89,69.09,16200.0
2010-03-16 15:00:00,69.09,69.6,69.09,69.56,26800.0,69.09,69.6,69.09,69.56,26800.0
2010-03-16 15:30:00,69.53,69.84,69.52,69.75,74500.0,69.53,69.84,69.52,69.75,74500.0
2010-03-17 09:30:00,69.62,70.81,69.45,70.72,43300.0,69.62,70.81,69.45,70.72,43300.0
2010-03-17 10:00:00,70.72,70.93,70.54,70.63,31100.0,70.72,70.93,70.54,70.63,31100.0
2010-03-17 10:30:00,70.65,70.8,70.6,70.73,25700.0,70.65,70.8,70.6,70.73,25700.0
2010-03-17 11:00:00,70.74,71.08,70.63,71.02,61300.0,70.74,71.08,70.63,71.02,61300.0
2010-03-17 11:30:00,71.05,71.05,70.69,70.79,52300.0,71.05,71.05,70.69,70.79,52300.0
2010-03-17 12:00:00,70.77,71.04,70.75,71.01,50600.0,70.77,71.04,70.75,71.01,50600.0
2010-03-17 12:30:00,71.0,71.06,70.94,71.06,36400.0,71.0,71.06,70.94,71.06,36400.0
2010-03-17 13:00:00,71.08,71.33,71.05,71.29,35300.0,71.08,71.33,71.05,71.29,35300.0
2010-03-17 13:30:00,71.29,71.5,71.29,71.47,22400.0,71.29,71.5,71.29,71.47,22400.0
2010-03-17 14:00:00,71.46,71.46,71.18,71.25,28400.0,71.46,71.46,71.18,71.25,28400.0
2010-03-17 14:30:00,71.24,71.35,71.12,71.14,23000.0,71.24,71.35,71.12,71.14,23000.0
2010-03-17 15:00:00,71.13,71.23,70.73,70.77,36500.0,71.13,71.23,70.73,70.77,36500.0
2010-03-17 15:30:00,70.72,70.82,70.66,70.75,39700.0,70.72,70.82,70.66,70.75,39700.0
2010-03-18 09:30:00,70.56,70.56,69.61,69.82,58700.0,70.56,70.56,69.61,69.82,58700.0
2010-03-18 10:00:00,69.89,70.11,69.82,69.84,25500.0,69.89,70.11,69.82,69.84,25500.0
2010-03-18 10:30:00,69.83,70.16,69.69,70.01,37900.0,69.83,70.16,69.69,70.01,37900.0
2010-03-18 11:00:00,70.0,70.0,69.78,69.87,96400.0,70.0,70.0,69.78,69.87,96400.0
2010-03-18 11:30:00,69.87,69.87,69.57,69.57,17400.0,69.87,69.87,69.57,69.57,17400.0
2010-03-18 12:00:00,69.55,70.01,69.49,69.84,19300.0,69.55,70.01,69.49,69.84,19300.0
2010-03-18 12:30:00,69.82,69.88,69.54,69.55,20200.0,69.82,69.88,69.54,69.55,20200.0
2010-03-18 13:00:00,69.6,69.87,69.59,69.74,12100.0,69.6,69.87,69.59,69.74,12100.0
2010-03-18 13:30:00,69.72,69.77,69.57,69.6,9300.0,69.72,69.77,69.57,69.6,9300.0
2010-03-18 14:00:00,69.63,69.8,69.59,69.8,11100.0,69.63,69.8,69.59,69.8,11100.0
2010-03-18 14:30:00,69.79,69.86,69.61,69.67,12400.0,69.79,69.86,69.61,69.67,12400.0
2010-03-18 15:00:00,69.64,69.65,69.47,69.56,15700.0,69.64,69.65,69.47,69.56,15700.0
2010-03-18 15:30:00,69.56,69.64,69.44,69.63,35900.0,69.56,69.64,69.44,69.63,35900.0
2010-03-19 09:30:00,69.26,69.47,69.04,69.32,123400.0,69.26,69.47,69.04,69.32,123400.0
2010-03-19 10:00:00,69.32,69.41,69.16,69.41,59500.0,69.32,69.41,69.16,69.41,59500.0
2010-03-19 10:30:00,69.36,69.6,69.2,69.54,34500.0,69.36,69.6,69.2,69.54,34500.0
2010-03-19 11:00:00,69.54,69.88,69.4,69.8,29000.0,69.54,69.88,69.4,69.8,29000.0
2010-03-19 11:30:00,69.81,70.14,69.7,70.06,59200.0,69.81,70.14,69.7,70.06,59200.0
2010-03-19 12:00:00,70.03,70.32,69.9,70.09,21000.0,70.03,70.32,69.9,70.09,21000.0
2010-03-19 12:30:00,70.02,70.24,69.92,70.11,16400.0,70.02,70.24,69.92,70.11,16400.0
2010-03-19 13:00:00,70.13,70.16,69.92,70.07,20300.0,70.13,70.16,69.92,70.07,20300.0
2010-03-19 13:30:00,70.11,70.13,69.97,70.13,18400.0,70.11,70.13,69.97,70.13,18400.0
2010-03-19 14:00:00,70.11,70.5,70.1,70.49,16600.0,70.11,70.5,70.1,70.49,16600.0
2010-03-19 14:30:00,70.44,70.75,70.32,70.37,38200.0,70.44,70.75,70.32,70.37,38200.0
2010-03-19 15:00:00,70.4,70.42,70.23,70.33,25000.0,70.4,70.42,70.23,70.33,25000.0
2010-03-19 15:30:00,70.3,70.33,69.95,69.95,93100.0,70.3,70.33,69.95,69.95,93100.0
2010-03-22 09:30:00,69.92,70.89,69.87,70.69,63000.0,69.92,70.89,69.87,70.69,63000.0
2010-03-22 10:00:00,70.72,70.9,70.17,70.71,34900.0,70.72,70.9,70.17,70.71,34900.0
2010-03-22 10:30:00,70.74,71.11,70.6,70.74,37700.0,70.74,71.11,70.6,70.74,37700.0
2010-03-22 11:00:00,70.84,71.39,70.81,71.18,60800.0,70.84,71.39,70.81,71.18,60800.0
2010-03-22 11:30:00,71.15,71.24,70.92,71.01,12700.0,71.15,71.24,70.92,71.01,12700.0
2010-03-22 12:00:00,71.01,71.07,70.87,70.98,12000.0,71.01,71.07,70.87,70.98,12000.0
2010-03-22 12:30:00,71.03,71.13,70.97,71.09,9700.0,71.03,71.13,70.97,71.09,9700.0
2010-03-22 13:00:00,71.11,71.26,71.09,71.19,11500.0,71.11,71.26,71.09,71.19,11500.0
2010-03-22 13:30:00,71.18,71.39,71.15,71.31,10500.0,71.18,71.39,71.15,71.31,10500.0
2010-03-22 14:00:00,71.3,71.36,71.03,71.09,11300.0,71.3,71.36,71.03,71.09,11300.0
2010-03-22 14:30:00,71.08,71.22,70.98,71.12,16200.0,71.08,71.22,70.98,71.12,16200.0
2010-03-22 15:00:00,71.13,71.18,71.07,71.09,14200.0,71.13,71.18,71.07,71.09,14200.0
2010-03-22 15:30:00,71.08,71.2,70.99,71.03,32500.0,71.08,71.2,70.99,71.03,32500.0
2010-03-23 09:30:00,71.17,71.17,70.68,70.94,52700.0,71.17,71.17,70.68,70.94,52700.0
2010-03-23 10:00:00,70.95,71.4,70.51,71.35,39300.0,70.95,71.4,70.51,71.35,39300.0
2010-03-23 10:30:00,71.3,71.33,71.16,71.23,25100.0,71.3,71.33,71.16,71.23,25100.0
2010-03-23 11:00:00,71.23,71.7,71.15,71.63,42000.0,71.23,71.7,71.15,71.63,42000.0
2010-03-23 11:30:00,71.66,71.68,71.35,71.37,41900.0,71.66,71.68,71.35,71.37,41900.0
2010-03-23 12:00:00,71.39,71.48,71.24,71.44,13000.0,71.39,71.48,71.24,71.44,13000.0
2010-03-23 12:30:00,71.44,71.48,71.35,71.38,13300.0,71.44,71.48,71.35,71.38,13300.0
2010-03-23 13:00:00,71.35,71.47,71.25,71.45,8000.0,71.35,71.47,71.25,71.45,8000.0
2010-03-23 13:30:00,71.46,71.46,71.23,71.24,9300.0,71.46,71.46,71.23,71.24,9300.0
2010-03-23 14:00:00,71.25,71.65,71.25,71.58,16200.0,71.25,71.65,71.25,71.58,16200.0
2010-03-23 14:30:00,71.59,71.62,71.42,71.56,17400.0,71.59,71.62,71.42,71.56,17400.0
2010-03-23 15:00:00,71.53,71.65,71.43,71.59,48500.0,71.53,71.65,71.43,71.59,48500.0
2010-03-23 15:30:00,71.58,71.64,71.51,71.6,44900.0,71.58,71.64,71.51,71.6,44900.0
2010-03-24 09:30:00,71.51,72.2,70.55,71.76,97400.0,71.51,72.2,70.55,71.76,97400.0
2010-03-24 10:00:00,71.82,71.9,71.53,71.79,26400.0,71.82,71.9,71.53,71.79,26400.0
2010-03-24 10:30:00,71.8,71.83,71.02,71.12,40600.0,71.8,71.83,71.02,71.12,40600.0
2010-03-24 11:00:00,71.2,71.31,70.59,70.6,18500.0,71.2,71.31,70.59,70.6,18500.0
2010-03-24 11:30:00,70.57,70.69,70.41,70.66,16900.0,70.57,70.69,70.41,70.66,16900.0
2010-03-24 12:00:00,70.66,71.1,70.66,71.03,23000.0,70.66,71.1,70.66,71.03,23000.0
2010-03-24 12:30:00,71.04,71.43,71.0,71.34,27600.0,71.04,71.43,71.0,71.34,27600.0
2010-03-24 13:00:00,71.37,71.64,71.31,71.61,41400.0,71.37,71.64,71.31,71.61,41400.0
2010-03-24 13:30:00,71.61,71.73,71.5,71.66,25600.0,71.61,71.73,71.5,71.66,25600.0
2010-03-24 14:00:00,71.68,71.76,71.51,71.71,31500.0,71.68,71.76,71.51,71.71,31500.0
2010-03-24 14:30:00,71.72,71.97,71.67,71.95,46500.0,71.72,71.97,71.67,71.95,46500.0
2010-03-24 15:00:00,71.92,72.22,71.89,72.22,70100.0,71.92,72.22,71.89,72.22,70100.0
2010-03-24 15:30:00,72.22,72.76,72.22,72.71,183100.0,72.22,72.76,72.22,72.71,183100.0
2010-03-25 09:30:00,72.5,73.6,72.34,73.42,171400.0,72.5,73.6,72.34,73.42,171400.0
2010-03-25 10:00:00,73.46,73.96,73.04,73.15,145100.0,73.46,73.96,73.04,73.15,145100.0
2010-03-25 10:30:00,73.16,73.78,73.15,73.73,62900.0,73.16,73.78,73.15,73.73,62900.0
2010-03-25 11:00:00,73.71,74.02,73.65,73.72,75700.0,73.71,74.02,73.65,73.72,75700.0
2010-03-25 11:30:00,73.71,73.94,73.13,73.47,89100.0,73.71,73.94,73.13,73.47,89100.0
2010-03-25 12:00:00,73.46,73.62,73.11,73.16,39700.0,73.46,73.62,73.11,73.16,39700.0
2010-03-25 12:30:00,73.16,73.31,73.1,73.11,33100.0,73.16,73.31,73.1,73.11,33100.0
2010-03-25 13:00:00,73.17,73.31,73.11,73.11,21100.0,73.17,73.31,73.11,73.11,21100.0
2010-03-25 13:30:00,73.12,73.42,72.95,73.01,42100.0,73.12,73.42,72.95,73.01,42100.0
2010-03-25 14:00:00,73.1,73.18,72.77,72.85,30000.0,73.1,73.18,72.77,72.85,30000.0
2010-03-25 14:30:00,72.81,73.16,72.78,73.09,43000.0,72.81,73.16,72.78,73.09,43000.0
2010-03-25 15:00:00,73.07,73.32,73.06,73.18,54400.0,73.07,73.32,73.06,73.18,54400.0
2010-03-25 15:30:00,73.2,73.27,72.62,72.71,156900.0,73.2,73.27,72.62,72.71,156900.0
2010-03-26 09:30:00,72.66,72.82,72.13,72.22,63100.0,72.66,72.82,72.13,72.22,63100.0
2010-03-26 10:00:00,72.24,73.12,72.23,73.11,62700.0,72.24,73.12,72.23,73.11,62700.0
2010-03-26 10:30:00,73.13,73.42,72.95,73.05,32500.0,73.13,73.42,72.95,73.05,32500.0
2010-03-26 11:00:00,73.03,73.26,72.88,73.0,31100.0,73.03,73.26,72.88,73.0,31100.0
2010-03-26 11:30:00,73.03,73.09,72.79,72.9,61000.0,73.03,73.09,72.79,72.9,61000.0
2010-03-26 12:00:00,72.94,73.32,72.8,72.95,50000.0,72.94,73.32,72.8,72.95,50000.0
2010-03-26 12:30:00,72.96,73.1,72.55,72.65,36600.0,72.96,73.1,72.55,72.65,36600.0
2010-03-26 13:00:00,72.65,72.81,72.35,72.77,54700.0,72.65,72.81,72.35,72.77,54700.0
2010-03-26 13:30:00,72.77,72.88,72.68,72.7,85200.0,72.77,72.88,72.68,72.7,85200.0
2010-03-26 14:00:00,72.73,72.89,72.63,72.87,25700.0,72.73,72.89,72.63,72.87,25700.0
2010-03-26 14:30:00,72.79,72.9,72.65,72.89,22400.0,72.79,72.9,72.65,72.89,22400.0
2010-03-26 15:00:00,72.9,72.95,72.84,72.89,28500.0,72.9,72.95,72.84,72.89,28500.0
2010-03-26 15:30:00,72.88,73.01,72.76,72.88,58400.0,72.88,73.01,72.76,72.88,58400.0
2010-03-29 09:30:00,73.68,75.96,73.56,75.71,201000.0,73.68,75.96,73.56,75.71,201000.0
2010-03-29 10:00:00,75.68,75.79,74.97,75.26,54800.0,75.68,75.79,74.97,75.26,54800.0
2010-03-29 10:30:00,75.24,75.45,75.05,75.24,40100.0,75.24,75.45,75.05,75.24,40100.0
2010-03-29 11:00:00,75.23,75.24,75.04,75.12,22500.0,75.23,75.24,75.04,75.12,22500.0
2010-03-29 11:30:00,75.13,75.24,74.92,75.23,28000.0,75.13,75.24,74.92,75.23,28000.0
2010-03-29 12:00:00,75.24,75.25,75.0,75.05,13900.0,75.24,75.25,75.0,75.05,13900.0
2010-03-29 12:30:00,75.06,75.09,74.77,74.85,30100.0,75.06,75.09,74.77,74.85,30100.0
2010-03-29 13:00:00,74.89,75.03,74.83,74.99,16200.0,74.89,75.03,74.83,74.99,16200.0
2010-03-29 13:30:00,75.05,75.07,74.68,74.87,34900.0,75.05,75.07,74.68,74.87,34900.0
2010-03-29 14:00:00,74.9,74.94,74.42,74.51,30100.0,74.9,74.94,74.42,74.51,30100.0
2010-03-29 14:30:00,74.53,74.76,74.47,74.69,21400.0,74.53,74.76,74.47,74.69,21400.0
2010-03-29 15:00:00,74.71,75.2,74.71,75.17,55600.0,74.71,75.2,74.71,75.17,55600.0
2010-03-29 15:30:00,75.15,75.15,74.8,74.95,53700.0,75.15,75.15,74.8,74.95,53700.0
2010-03-30 09:30:00,74.36,74.5,72.75,72.9,151100.0,74.36,74.5,72.75,72.9,151100.0
2010-03-30 10:00:00,72.88,72.99,72.43,72.94,233200.0,72.88,72.99,72.43,72.94,233200.0
2010-03-30 10:30:00,72.94,73.27,72.79,73.19,88400.0,72.94,73.27,72.79,73.19,88400.0
2010-03-30 11:00:00,73.19,73.23,72.45,72.54,52900.0,73.19,73.23,72.45,72.54,52900.0
2010-03-30 11:30:00,72.64,72.8,72.39,72.43,21700.0,72.64,72.8,72.39,72.43,21700.0
2010-03-30 12:00:00,72.5,72.67,72.49,72.61,16500.0,72.5,72.67,72.49,72.61,16500.0
2010-03-30 12:30:00,72.64,72.68,72.46,72.46,17400.0,72.64,72.68,72.46,72.46,17400.0
2010-03-30 13:00:00,72.44,72.48,72.31,72.4,14200.0,72.44,72.48,72.31,72.4,14200.0
2010-03-30 13:30:00,72.39,72.57,72.34,72.36,14900.0,72.39,72.57,72.34,72.36,14900.0
2010-03-30 14:00:00,72.33,72.38,72.13,72.25,30500.0,72.33,72.38,72.13,72.25,30500.0
2010-03-30 14:30:00,72.27,72.72,72.27,72.59,33500.0,72.27,72.72,72.27,72.59,33500.0
2010-03-30 15:00:00,72.62,72.68,72.34,72.61,58100.0,72.62,72.68,72.34,72.61,58100.0
2010-03-30 15:30:00,72.61,72.61,72.18,72.18,167000.0,72.61,72.61,72.18,72.18,167000.0
2010-03-31 09:30:00,72.51,73.11,72.5,72.54,69900.0,72.51,73.11,72.5,72.54,69900.0
2010-03-31 10:00:00,72.51,73.3,72.51,73.24,82400.0,72.51,73.3,72.51,73.24,82400.0
2010-03-31 10:30:00,73.26,73.66,73.13,73.22,52500.0,73.26,73.66,73.13,73.22,52500.0
2010-03-31 11:00:00,73.25,73.29,72.65,73.1,25400.0,73.25,73.29,72.65,73.1,25400.0
2010-03-31 11:30:00,73.12,73.48,73.12,73.22,18600.0,73.12,73.48,73.12,73.22,18600.0
2010-03-31 12:00:00,73.22,73.3,73.02,73.17,12600.0,73.22,73.3,73.02,73.17,12600.0
2010-03-31 12:30:00,73.13,73.32,73.07,73.07,14100.0,73.13,73.32,73.07,73.07,14100.0
2010-03-31 13:00:00,73.06,73.14,73.05,73.13,31400.0,73.06,73.14,73.05,73.13,31400.0
2010-03-31 13:30:00,73.13,73.15,72.74,72.86,44000.0,73.13,73.15,72.74,72.86,44000.0
2010-03-31 14:00:00,72.88,73.15,72.87,73.1,23600.0,72.88,73.15,72.87,73.1,23600.0
2010-03-31 14:30:00,73.09,73.11,72.76,72.85,16000.0,73.09,73.11,72.76,72.85,16000.0
2010-03-31 15:00:00,72.86,72.91,72.7,72.86,26200.0,72.86,72.91,72.7,72.86,26200.0
2010-03-31 15:30:00,72.86,72.88,72.37,72.57,56800.0,72.86,72.88,72.37,72.57,56800.0
2010-04-01 09:30:00,73.14,73.59,73.08,73.34,35000.0,73.14,73.59,73.08,73.34,35000.0
2010-04-01 10:00:00,73.36,73.46,72.95,73.07,18200.0,73.36,73.46,72.95,73.07,18200.0
2010-04-01 10:30:00,73.11,73.2,73.01,73.11,9700.0,73.11,73.2,73.01,73.11,9700.0
2010-04-01 11:00:00,73.09,73.1,72.61,72.79,15400.0,73.09,73.1,72.61,72.79,15400.0
2010-04-01 11:30:00,72.76,72.89,72.75,72.87,13200.0,72.76,72.89,72.75,72.87,13200.0
2010-04-01 12:00:00,72.88,72.88,72.61,72.64,10600.0,72.88,72.88,72.61,72.64,10600.0
2010-04-01 12:30:00,72.62,72.76,72.61,72.73,5100.0,72.62,72.76,72.61,72.73,5100.0
2010-04-01 13:00:00,72.79,72.79,72.64,72.76,6000.0,72.79,72.79,72.64,72.76,6000.0
2010-04-01 13:30:00,72.76,72.85,72.31,72.49,9300.0,72.76,72.85,72.31,72.49,9300.0
2010-04-01 14:00:00,72.48,72.55,72.27,72.27,9300.0,72.48,72.55,72.27,72.27,9300.0
2010-04-01 14:30:00,72.33,72.42,72.08,72.16,11900.0,72.33,72.42,72.08,72.16,11900.0
2010-04-01 15:00:00,72.22,72.46,72.13,72.34,10000.0,72.22,72.46,72.13,72.34,10000.0
2010-04-01 15:30:00,72.35,72.75,72.34,72.75,30800.0,72.35,72.75,72.34,72.75,30800.0
2010-04-05 09:30:00,73.17,73.37,72.54,73.21,16100.0,73.17,73.37,72.54,73.21,16100.0
2010-04-05 10:00:00,73.46,74.09,73.17,73.73,25300.0,73.46,74.09,73.17,73.73,25300.0
2010-04-05 10:30:00,73.73,74.0,73.71,73.89,18800.0,73.73,74.0,73.71,73.89,18800.0
2010-04-05 11:00:00,73.9,74.16,73.83,73.88,20300.0,73.9,74.16,73.83,73.88,20300.0
2010-04-05 11:30:00,73.83,73.91,73.66,73.9,15000.0,73.83,73.91,73.66,73.9,15000.0
2010-04-05 12:00:00,73.89,74.01,73.86,73.96,9500.0,73.89,74.01,73.86,73.96,9500.0
2010-04-05 12:30:00,74.0,74.08,73.95,74.0,6400.0,74.0,74.08,73.95,74.0,6400.0
2010-04-05 13:00:00,74.0,74.09,73.96,73.96,7800.0,74.0,74.09,73.96,73.96,7800.0
2010-04-05 13:30:00,73.96,74.06,73.65,73.88,10700.0,73.96,74.06,73.65,73.88,10700.0
2010-04-05 14:00:00,73.89,74.01,73.8,73.88,9000.0,73.89,74.01,73.8,73.88,9000.0
2010-04-05 14:30:00,73.84,73.95,73.71,73.84,9200.0,73.84,73.95,73.71,73.84,9200.0
2010-04-05 15:00:00,73.85,73.99,73.79,73.95,19500.0,73.85,73.99,73.79,73.95,19500.0
2010-04-05 15:30:00,73.92,73.99,73.77,73.99,44300.0,73.92,73.99,73.77,73.99,44300.0
2010-04-06 09:30:00,73.23,73.95,73.23,73.6,21300.0,73.23,73.95,73.23,73.6,21300.0
2010-04-06 10:00:00,73.51,73.65,73.49,73.6,10200.0,73.51,73.65,73.49,73.6,10200.0
2010-04-06 10:30:00,73.62,73.64,73.39,73.42,13700.0,73.62,73.64,73.39,73.42,13700.0
2010-04-06 11:00:00,73.43,73.48,73.35,73.38,12000.0,73.43,73.48,73.35,73.38,12000.0
2010-04-06 11:30:00,73.42,73.42,73.2,73.24,16500.0,73.42,73.42,73.2,73.24,16500.0
2010-04-06 12:00:00,73.24,73.31,73.13,73.24,9300.0,73.24,73.31,73.13,73.24,9300.0
2010-04-06 12:30:00,73.23,73.49,73.15,73.42,17000.0,73.23,73.49,73.15,73.42,17000.0
2010-04-06 13:00:00,73.42,73.49,73.38,73.38,6700.0,73.42,73.49,73.38,73.38,6700.0
2010-04-06 13:30:00,73.42,73.5,73.4,73.49,8400.0,73.42,73.5,73.4,73.49,8400.0
2010-04-06 14:00:00,73.49,73.81,73.46,73.78,13500.0,73.49,73.81,73.46,73.78,13500.0
2010-04-06 14:30:00,73.76,73.86,73.74,73.78,9600.0,73.76,73.86,73.74,73.78,9600.0
2010-04-06 15:00:00,73.8,73.87,73.74,73.79,13700.0,73.8,73.87,73.74,73.79,13700.0
2010-04-06 15:30:00,73.78,74.17,73.74,74.01,82300.0,73.78,74.17,73.74,74.01,82300.0
2010-04-07 09:30:00,73.54,74.78,73.12,73.97,73500.0,73.54,74.78,73.12,73.97,73500.0
2010-04-07 10:00:00,73.93,74.0,73.4,73.58,36200.0,73.93,74.0,73.4,73.58,36200.0
2010-04-07 10:30:00,73.55,73.7,73.22,73.22,21000.0,73.55,73.7,73.22,73.22,21000.0
2010-04-07 11:00:00,73.23,73.43,73.16,73.29,17400.0,73.23,73.43,73.16,73.29,17400.0
2010-04-07 11:30:00,73.29,73.31,73.07,73.25,17800.0,73.29,73.31,73.07,73.25,17800.0
2010-04-07 12:00:00,73.3,73.39,73.03,73.07,20800.0,73.3,73.39,73.03,73.07,20800.0
2010-04-07 12:30:00,73.07,73.27,73.06,73.27,5800.0,73.07,73.27,73.06,73.27,5800.0
2010-04-07 13:00:00,73.28,73.74,73.26,73.57,30600.0,73.28,73.74,73.26,73.57,30600.0
2010-04-07 13:30:00,73.6,73.65,73.39,73.52,10200.0,73.6,73.65,73.39,73.52,10200.0
2010-04-07 14:00:00,73.54,73.74,73.45,73.65,21300.0,73.54,73.74,73.45,73.65,21300.0
2010-04-07 14:30:00,73.65,73.83,73.51,73.59,34300.0,73.65,73.83,73.51,73.59,34300.0
2010-04-07 15:00:00,73.63,73.63,72.92,73.12,35400.0,73.63,73.63,72.92,73.12,35400.0
2010-04-07 15:30:00,73.14,73.45,73.09,73.43,46500.0,73.14,73.45,73.09,73.43,46500.0
2010-04-08 09:30:00,72.8,73.1,72.13,72.8,40500.0,72.8,73.1,72.13,72.8,40500.0
2010-04-08 10:00:00,72.8,73.05,72.59,72.98,19400.0,72.8,73.05,72.59,72.98,19400.0
2010-04-08 10:30:00,72.98,73.31,72.98,73.28,13700.0,72.98,73.31,72.98,73.28,13700.0
2010-04-08 11:00:00,73.28,73.5,73.28,73.41,15100.0,73.28,73.5,73.28,73.41,15100.0
2010-04-08 11:30:00,73.39,73.57,73.39,73.54,11400.0,73.39,73.57,73.39,73.54,11400.0
2010-04-08 12:00:00,73.6,73.75,73.45,73.67,13100.0,73.6,73.75,73.45,73.67,13100.0
2010-04-08 12:30:00,73.71,73.73,73.51,73.73,11600.0,73.71,73.73,73.51,73.73,11600.0
2010-04-08 13:00:00,73.76,73.78,73.64,73.71,10500.0,73.76,73.78,73.64,73.71,10500.0
2010-04-08 13:30:00,73.71,73.87,73.38,73.41,12200.0,73.71,73.87,73.38,73.41,12200.0
2010-04-08 14:00:00,73.39,73.46,73.28,73.36,12300.0,73.39,73.46,73.28,73.36,12300.0
2010-04-08 14:30:00,73.32,74.11,73.25,74.07,27200.0,73.32,74.11,73.25,74.07,27200.0
2010-04-08 15:00:00,74.07,74.08,73.8,73.97,29700.0,74.07,74.08,73.8,73.97,29700.0
2010-04-08 15:30:00,73.97,74.28,73.92,74.2,87800.0,73.97,74.28,73.92,74.2,87800.0
2010-04-09 09:30:00,74.44,74.6,73.9,74.51,21300.0,74.44,74.6,73.9,74.51,21300.0
2010-04-09 10:00:00,74.56,74.79,74.13,74.22,13800.0,74.56,74.79,74.13,74.22,13800.0
2010-04-09 10:30:00,74.18,74.54,74.11,74.45,11000.0,74.18,74.54,74.11,74.45,11000.0
2010-04-09 11:00:00,74.4,74.64,74.39,74.48,11000.0,74.4,74.64,74.39,74.48,11000.0
2010-04-09 11:30:00,74.48,74.57,74.34,74.38,11300.0,74.48,74.57,74.34,74.38,11300.0
2010-04-09 12:00:00,74.36,74.55,74.26,74.52,10000.0,74.36,74.55,74.26,74.52,10000.0
2010-04-09 12:30:00,74.56,74.77,74.29,74.61,39200.0,74.56,74.77,74.29,74.61,39200.0
2010-04-09 13:00:00,74.6,74.63,74.41,74.46,14200.0,74.6,74.63,74.41,74.46,14200.0
2010-04-09 13:30:00,74.46,74.56,74.37,74.54,6800.0,74.46,74.56,74.37,74.54,6800.0
2010-04-09 14:00:00,74.53,74.53,74.39,74.48,13600.0,74.53,74.53,74.39,74.48,13600.0
2010-04-09 14:30:00,74.42,74.42,74.29,74.32,5700.0,74.42,74.42,74.29,74.32,5700.0
2010-04-09 15:00:00,74.32,74.49,74.32,74.43,12400.0,74.32,74.49,74.32,74.43,12400.0
2010-04-09 15:30:00,74.43,74.58,74.33,74.58,44300.0,74.43,74.58,74.33,74.58,44300.0
2010-04-12 09:30:00,74.58,74.9,74.54,74.61,12300.0,74.58,74.9,74.54,74.61,12300.0
2010-04-12 10:00:00,74.6,74.9,74.44,74.75,10900.0,74.6,74.9,74.44,74.75,10900.0
2010-04-12 10:30:00,74.78,74.88,74.6,74.85,9500.0,74.78,74.88,74.6,74.85,9500.0
2010-04-12 11:00:00,74.85,74.89,74.74,74.89,8700.0,74.85,74.89,74.74,74.89,8700.0
2010-04-12 11:30:00,74.86,74.9,74.67,74.75,9400.0,74.86,74.9,74.67,74.75,9400.0
2010-04-12 12:00:00,74.75,74.83,74.68,74.72,5000.0,74.75,74.83,74.68,74.72,5000.0
2010-04-12 12:30:00,74.7,74.78,74.66,74.73,7600.0,74.7,74.78,74.66,74.73,7600.0
2010-04-12 13:00:00,74.75,74.81,74.67,74.67,8300.0,74.75,74.81,74.67,74.67,8300.0
2010-04-12 13:30:00,74.62,74.72,74.53,74.65,6600.0,74.62,74.72,74.53,74.65,6600.0
2010-04-12 14:00:00,74.64,74.7,74.49,74.65,7600.0,74.64,74.7,74.49,74.65,7600.0
2010-04-12 14:30:00,74.65,74.83,74.62,74.78,11500.0,74.65,74.83,74.62,74.78,11500.0
2010-04-12 15:00:00,74.76,74.79,74.56,74.59,16500.0,74.76,74.79,74.56,74.59,16500.0
2010-04-12 15:30:00,74.6,74.6,74.44,74.45,36500.0,74.6,74.6,74.44,74.45,36500.0
2010-04-13 09:30:00,74.5,74.9,74.11,74.84,48300.0,74.5,74.9,74.11,74.84,48300.0
2010-04-13 10:00:00,74.83,75.23,74.67,74.7,43900.0,74.83,75.23,74.67,74.7,43900.0
2010-04-13 10:30:00,74.65,75.12,74.63,74.91,28800.0,74.65,75.12,74.63,74.91,28800.0
2010-04-13 11:00:00,74.96,75.16,74.9,75.0,12700.0,74.96,75.16,74.9,75.0,12700.0
2010-04-13 11:30:00,75.01,75.26,74.95,74.98,10500.0,75.01,75.26,74.95,74.98,10500.0
2010-04-13 12:00:00,74.97,74.99,74.85,74.93,8700.0,74.97,74.99,74.85,74.93,8700.0
2010-04-13 12:30:00,74.93,74.98,74.9,74.91,8300.0,74.93,74.98,74.9,74.91,8300.0
2010-04-13 13:00:00,74.93,74.94,74.79,74.82,11200.0,74.93,74.94,74.79,74.82,11200.0
2010-04-13 13:30:00,74.78,74.84,74.78,74.81,6500.0,74.78,74.84,74.78,74.81,6500.0
2010-04-13 14:00:00,74.81,74.81,74.65,74.76,5700.0,74.81,74.81,74.65,74.76,5700.0
2010-04-13 14:30:00,74.76,74.86,74.71,74.79,12700.0,74.76,74.86,74.71,74.79,12700.0
2010-04-13 15:00:00,74.79,75.08,74.73,75.08,18000.0,74.79,75.08,74.73,75.08,18000.0
2010-04-13 15:30:00,75.1,75.29,75.08,75.28,44100.0,75.1,75.29,75.08,75.28,44100.0
2010-04-14 09:30:00,75.46,75.69,75.1,75.27,50600.0,75.46,75.69,75.1,75.27,50600.0
2010-04-14 10:00:00,75.29,75.43,75.17,75.3,25900.0,75.29,75.43,75.17,75.3,25900.0
2010-04-14 10:30:00,75.35,75.45,75.25,75.37,22400.0,75.35,75.45,75.25,75.37,22400.0
2010-04-14 11:00:00,75.36,75.5,75.23,75.5,10600.0,75.36,75.5,75.23,75.5,10600.0
2010-04-14 11:30:00,75.46,75.63,75.4,75.61,10200.0,75.46,75.63,75.4,75.61,10200.0
2010-04-14 12:00:00,75.61,75.75,75.6,75.75,7600.0,75.61,75.75,75.6,75.75,7600.0
2010-04-14 12:30:00,75.72,75.96,75.71,75.92,17800.0,75.72,75.96,75.71,75.92,17800.0
2010-04-14 13:00:00,75.95,75.95,75.84,75.93,6400.0,75.95,75.95,75.84,75.93,6400.0
2010-04-14 13:30:00,75.94,75.95,75.63,75.82,8100.0,75.94,75.95,75.63,75.82,8100.0
2010-04-14 14:00:00,75.83,75.94,75.79,75.9,6800.0,75.83,75.94,75.79,75.9,6800.0
2010-04-14 14:30:00,75.86,76.03,75.84,75.92,16100.0,75.86,76.03,75.84,75.92,16100.0
2010-04-14 15:00:00,75.94,76.03,75.89,76.02,31100.0,75.94,76.03,75.89,76.02,31100.0
2010-04-14 15:30:00,76.01,76.1,75.86,76.09,47900.0,76.01,76.1,75.86,76.09,47900.0
2010-04-15 09:30:00,75.8,75.8,75.16,75.49,30900.0,75.8,75.8,75.16,75.49,30900.0
2010-04-15 10:00:00,75.49,75.71,75.44,75.61,22400.0,75.49,75.71,75.44,75.61,22400.0
2010-04-15 10:30:00,75.66,75.98,75.61,75.93,4700.0,75.66,75.98,75.61,75.93,4700.0
2010-04-15 11:00:00,75.92,75.94,75.82,75.85,16700.0,75.92,75.94,75.82,75.85,16700.0
2010-04-15 11:30:00,75.85,75.98,75.85,75.86,7800.0,75.85,75.98,75.85,75.86,7800.0
2010-04-15 12:00:00,75.86,75.89,75.72,75.76,3900.0,75.86,75.89,75.72,75.76,3900.0
2010-04-15 12:30:00,75.77,75.81,75.61,75.72,3300.0,75.77,75.81,75.61,75.72,3300.0
2010-04-15 13:00:00,75.76,75.8,75.52,75.74,6100.0,75.76,75.8,75.52,75.74,6100.0
2010-04-15 13:30:00,75.77,75.88,75.72,75.72,3000.0,75.77,75.88,75.72,75.72,3000.0
2010-04-15 14:00:00,75.75,75.9,75.75,75.85,9200.0,75.75,75.9,75.75,75.85,9200.0
2010-04-15 14:30:00,75.87,75.9,75.76,75.78,5400.0,75.87,75.9,75.76,75.78,5400.0
2010-04-15 15:00:00,75.87,75.9,75.81,75.84,15300.0,75.87,75.9,75.81,75.84,15300.0
2010-04-15 15:30:00,75.87,75.92,75.66,75.92,44200.0,75.87,75.92,75.66,75.92,44200.0
2010-04-16 09:30:00,75.37,75.82,74.51,74.82,54200.0,75.37,75.82,74.51,74.82,54200.0
2010-04-16 10:00:00,74.87,75.04,74.65,74.86,71100.0,74.87,75.04,74.65,74.86,71100.0
2010-04-16 10:30:00,74.89,75.26,74.81,74.89,30000.0,74.89,75.26,74.81,74.89,30000.0
2010-04-16 11:00:00,74.89,75.07,74.72,75.05,32900.0,74.89,75.07,74.72,75.05,32900.0
2010-04-16 11:30:00,74.86,75.0,74.77,74.85,31500.0,74.86,75.0,74.77,74.85,31500.0
2010-04-16 12:00:00,74.84,74.88,74.56,74.88,17900.0,74.84,74.88,74.56,74.88,17900.0
2010-04-16 12:30:00,74.86,74.99,74.73,74.79,32500.0,74.86,74.99,74.73,74.79,32500.0
2010-04-16 13:00:00,74.78,75.07,74.73,75.03,14700.0,74.78,75.07,74.73,75.03,14700.0
2010-04-16 13:30:00,75.01,75.15,74.94,75.09,14500.0,75.01,75.15,74.94,75.09,14500.0
2010-04-16 14:00:00,75.06,75.15,74.97,75.1,14700.0,75.06,75.15,74.97,75.1,14700.0
2010-04-16 14:30:00,75.14,75.17,75.09,75.12,42700.0,75.14,75.17,75.09,75.12,42700.0
2010-04-16 15:00:00,75.1,75.15,75.03,75.05,41100.0,75.1,75.15,75.03,75.05,41100.0
2010-04-16 15:30:00,75.04,75.53,75.02,75.37,98800.0,75.04,75.53,75.02,75.37,98800.0
2010-04-19 09:30:00,75.36,75.37,74.75,74.82,33600.0,75.36,75.37,74.75,74.82,33600.0
2010-04-19 10:00:00,74.79,74.91,74.61,74.83,28200.0,74.79,74.91,74.61,74.83,28200.0
2010-04-19 10:30:00,74.86,75.12,74.8,74.88,18200.0,74.86,75.12,74.8,74.88,18200.0
2010-04-19 11:00:00,74.85,74.93,74.58,74.84,15600.0,74.85,74.93,74.58,74.84,15600.0
2010-04-19 11:30:00,74.82,74.84,74.08,74.18,18000.0,74.82,74.84,74.08,74.18,18000.0
2010-04-19 12:00:00,74.19,74.27,74.04,74.04,6700.0,74.19,74.27,74.04,74.04,6700.0
2010-04-19 12:30:00,74.08,74.26,74.0,74.16,10000.0,74.08,74.26,74.0,74.16,10000.0
2010-04-19 13:00:00,74.17,74.21,74.0,74.18,4600.0,74.17,74.21,74.0,74.18,4600.0
2010-04-19 13:30:00,74.24,74.24,73.82,73.82,21300.0,74.24,74.24,73.82,73.82,21300.0
2010-04-19 14:00:00,73.85,74.26,73.73,74.08,31300.0,73.85,74.26,73.73,74.08,31300.0
2010-04-19 14:30:00,74.1,74.43,74.06,74.4,13100.0,74.1,74.43,74.06,74.4,13100.0
2010-04-19 15:00:00,74.52,74.68,74.47,74.67,20400.0,74.52,74.68,74.47,74.67,20400.0
2010-04-19 15:30:00,74.63,74.79,74.54,74.62,44600.0,74.63,74.79,74.54,74.62,44600.0
2010-04-20 09:30:00,74.85,75.39,74.43,75.05,24100.0,74.85,75.39,74.43,75.05,24100.0
2010-04-20 10:00:00,75.06,75.24,74.54,74.65,19100.0,75.06,75.24,74.54,74.65,19100.0
2010-04-20 10:30:00,74.64,75.1,74.64,75.01,8900.0,74.64,75.1,74.64,75.01,8900.0
2010-04-20 11:00:00,75.3,75.4,75.09,75.16,10800.0,75.3,75.4,75.09,75.16,10800.0
2010-04-20 11:30:00,75.16,75.5,75.11,75.29,5700.0,75.16,75.5,75.11,75.29,5700.0
2010-04-20 12:00:00,75.35,75.63,75.35,75.48,4700.0,75.35,75.63,75.35,75.48,4700.0
2010-04-20 12:30:00,75.47,75.58,75.39,75.56,8100.0,75.47,75.58,75.39,75.56,8100.0
2010-04-20 13:00:00,75.57,75.97,75.57,75.9,7900.0,75.57,75.97,75.57,75.9,7900.0
2010-04-20 13:30:00,75.89,75.89,75.7,75.82,12900.0,75.89,75.89,75.7,75.82,12900.0
2010-04-20 14:00:00,75.74,75.84,75.66,75.7,9000.0,75.74,75.84,75.66,75.7,9000.0
2010-04-20 14:30:00,75.66,75.88,75.65,75.68,11300.0,75.66,75.88,75.65,75.68,11300.0
2010-04-20 15:00:00,75.72,75.77,75.63,75.69,18700.0,75.72,75.77,75.63,75.69,18700.0
2010-04-20 15:30:00,75.68,75.8,75.56,75.65,36400.0,75.68,75.8,75.56,75.65,36400.0
2010-04-21 09:30:00,75.02,75.99,74.99,75.68,17000.0,75.02,75.99,74.99,75.68,17000.0
2010-04-21 10:00:00,75.67,75.67,75.33,75.45,15400.0,75.67,75.67,75.33,75.45,15400.0
2010-04-21 10:30:00,75.44,75.73,75.33,75.55,14800.0,75.44,75.73,75.33,75.55,14800.0
2010-04-21 11:00:00,75.6,75.69,75.39,75.41,14200.0,75.6,75.69,75.39,75.41,14200.0
2010-04-21 11:30:00,75.42,75.62,75.34,75.62,14300.0,75.42,75.62,75.34,75.62,14300.0
2010-04-21 12:00:00,75.65,75.73,75.61,75.65,4400.0,75.65,75.73,75.61,75.65,4400.0
2010-04-21 12:30:00,75.7,75.71,75.63,75.7,21100.0,75.7,75.71,75.63,75.7,21100.0
2010-04-21 13:00:00,75.7,75.8,75.65,75.68,15000.0,75.7,75.8,75.65,75.68,15000.0
2010-04-21 13:30:00,75.76,75.92,75.65,75.92,11400.0,75.76,75.92,75.65,75.92,11400.0
2010-04-21 14:00:00,75.93,75.99,75.79,75.9,9800.0,75.93,75.99,75.79,75.9,9800.0
2010-04-21 14:30:00,75.85,76.1,75.79,76.08,18600.0,75.85,76.1,75.79,76.08,18600.0
2010-04-21 15:00:00,76.08,76.48,76.04,76.45,32100.0,76.08,76.48,76.04,76.45,32100.0
2010-04-21 15:30:00,76.45,76.81,76.35,76.68,53200.0,76.45,76.81,76.35,76.68,53200.0
2010-04-22 09:30:00,76.64,76.64,75.11,75.28,68800.0,76.64,76.64,75.11,75.28,68800.0
2010-04-22 10:00:00,75.27,75.7,75.12,75.54,63000.0,75.27,75.7,75.12,75.54,63000.0
2010-04-22 10:30:00,75.54,75.81,75.24,75.71,42100.0,75.54,75.81,75.24,75.71,42100.0
2010-04-22 11:00:00,75.7,75.74,75.47,75.56,23900.0,75.7,75.74,75.47,75.56,23900.0
2010-04-22 11:30:00,75.57,75.82,75.51,75.69,23200.0,75.57,75.82,75.51,75.69,23200.0
2010-04-22 12:00:00,75.69,75.92,75.62,75.89,25400.0,75.69,75.92,75.62,75.89,25400.0
2010-04-22 12:30:00,75.89,76.45,75.87,76.36,27400.0,75.89,76.45,75.87,76.36,27400.0
2010-04-22 13:00:00,76.36,76.89,76.33,76.86,20900.0,76.36,76.89,76.33,76.86,20900.0
2010-04-22 13:30:00,76.85,76.9,76.82,76.9,17500.0,76.85,76.9,76.82,76.9,17500.0
2010-04-22 14:00:00,76.88,76.9,76.68,76.84,15200.0,76.88,76.9,76.68,76.84,15200.0
2010-04-22 14:30:00,76.82,76.84,76.43,76.46,27700.0,76.82,76.84,76.43,76.46,27700.0
2010-04-22 15:00:00,76.47,76.63,76.36,76.61,38200.0,76.47,76.63,76.36,76.61,38200.0
2010-04-22 15:30:00,76.65,76.75,76.45,76.67,53800.0,76.65,76.75,76.45,76.67,53800.0
2010-04-23 09:30:00,76.96,78.0,76.8,77.93,37000.0,76.96,78.0,76.8,77.93,37000.0
2010-04-23 10:00:00,77.98,78.35,77.96,78.12,30800.0,77.98,78.35,77.96,78.12,30800.0
2010-04-23 10:30:00,78.14,78.48,78.02,78.02,21000.0,78.14,78.48,78.02,78.02,21000.0
2010-04-23 11:00:00,77.92,78.01,77.44,77.5,6000.0,77.92,78.01,77.44,77.5,6000.0
2010-04-23 11:30:00,77.44,77.5,77.26,77.36,6000.0,77.44,77.5,77.26,77.36,6000.0
2010-04-23 12:00:00,77.35,77.36,77.25,77.35,6300.0,77.35,77.36,77.25,77.35,6300.0
2010-04-23 12:30:00,77.35,77.42,77.29,77.4,12100.0,77.35,77.42,77.29,77.4,12100.0
2010-04-23 13:00:00,77.38,77.41,77.28,77.38,6000.0,77.38,77.41,77.28,77.38,6000.0
2010-04-23 13:30:00,77.37,77.37,77.27,77.3,5100.0,77.37,77.37,77.27,77.3,5100.0
2010-04-23 14:00:00,77.29,77.32,77.26,77.3,5400.0,77.29,77.32,77.26,77.3,5400.0
2010-04-23 14:30:00,77.31,77.32,77.25,77.32,19900.0,77.31,77.32,77.25,77.32,19900.0
2010-04-23 15:00:00,77.32,77.42,77.3,77.33,20400.0,77.32,77.42,77.3,77.33,20400.0
2010-04-23 15:30:00,77.34,77.38,77.23,77.31,62800.0,77.34,77.38,77.23,77.31,62800.0
2010-04-26 09:30:00,77.06,77.35,77.01,77.09,21300.0,77.06,77.35,77.01,77.09,21300.0
2010-04-26 10:00:00,77.08,77.13,76.59,76.68,28600.0,77.08,77.13,76.59,76.68,28600.0
2010-04-26 10:30:00,76.67,76.7,76.54,76.57,149500.0,76.67,76.7,76.54,76.57,149500.0
2010-04-26 11:00:00,76.61,76.69,76.52,76.62,24300.0,76.61,76.69,76.52,76.62,24300.0
2010-04-26 11:30:00,76.59,76.63,76.38,76.61,7800.0,76.59,76.63,76.38,76.61,7800.0
2010-04-26 12:00:00,76.57,76.64,76.49,76.49,6100.0,76.57,76.64,76.49,76.49,6100.0
2010-04-26 12:30:00,76.5,76.61,76.39,76.6,5500.0,76.5,76.61,76.39,76.6,5500.0
2010-04-26 13:00:00,76.59,76.63,76.56,76.56,4700.0,76.59,76.63,76.56,76.56,4700.0
2010-04-26 13:30:00,76.57,76.62,76.51,76.59,7100.0,76.57,76.62,76.51,76.59,7100.0
2010-04-26 14:00:00,76.58,76.61,76.46,76.53,24900.0,76.58,76.61,76.46,76.53,24900.0
2010-04-26 14:30:00,76.53,76.65,76.53,76.57,21500.0,76.53,76.65,76.53,76.57,21500.0
2010-04-26 15:00:00,76.57,76.61,76.42,76.49,22600.0,76.57,76.61,76.42,76.49,22600.0
2010-04-26 15:30:00,76.48,76.58,76.37,76.49,42100.0,76.48,76.58,76.37,76.49,42100.0
2010-04-27 09:30:00,76.47,77.98,76.43,77.41,65900.0,76.47,77.98,76.43,77.41,65900.0
2010-04-27 10:00:00,77.41,77.64,77.23,77.36,37000.0,77.41,77.64,77.23,77.36,37000.0
2010-04-27 10:30:00,77.4,77.43,77.0,77.1,36400.0,77.4,77.43,77.0,77.1,36400.0
2010-04-27 11:00:00,77.04,77.26,76.52,76.53,47800.0,77.04,77.26,76.52,76.53,47800.0
2010-04-27 11:30:00,76.4,76.42,75.77,75.96,27700.0,76.4,76.42,75.77,75.96,27700.0
2010-04-27 12:00:00,76.0,76.03,75.61,75.91,10500.0,76.0,76.03,75.61,75.91,10500.0
2010-04-27 12:30:00,75.97,76.0,75.64,75.73,30100.0,75.97,76.0,75.64,75.73,30100.0
2010-04-27 13:00:00,75.73,75.97,75.72,75.95,21700.0,75.73,75.97,75.72,75.95,21700.0
2010-04-27 13:30:00,75.97,76.02,75.81,75.84,17500.0,75.97,76.02,75.81,75.84,17500.0
2010-04-27 14:00:00,75.86,75.95,75.64,75.71,28200.0,75.86,75.95,75.64,75.71,28200.0
2010-04-27 14:30:00,75.71,75.88,75.29,75.36,22600.0,75.71,75.88,75.29,75.36,22600.0
2010-04-27 15:00:00,75.38,76.03,75.29,75.82,42200.0,75.38,76.03,75.29,75.82,42200.0
2010-04-27 15:30:00,75.86,75.96,75.42,75.45,50700.0,75.86,75.96,75.42,75.45,50700.0
2010-04-28 09:30:00,76.14,76.39,75.64,75.65,15600.0,76.14,76.39,75.64,75.65,15600.0
2010-04-28 10:00:00,75.67,76.19,75.53,75.9,19700.0,75.67,76.19,75.53,75.9,19700.0
2010-04-28 10:30:00,75.87,75.97,75.57,75.97,15300.0,75.87,75.97,75.57,75.97,15300.0
2010-04-28 11:00:00,75.95,76.28,75.93,76.06,14600.0,75.95,76.28,75.93,76.06,14600.0
2010-04-28 11:30:00,76.0,76.32,75.44,75.69,25800.0,76.0,76.32,75.44,75.69,25800.0
2010-04-28 12:00:00,75.7,75.91,75.38,75.8,11000.0,75.7,75.91,75.38,75.8,11000.0
2010-04-28 12:30:00,75.84,75.94,75.63,75.87,4300.0,75.84,75.94,75.63,75.87,4300.0
2010-04-28 13:00:00,75.8,76.0,75.6,75.69,9500.0,75.8,76.0,75.6,75.69,9500.0
2010-04-28 13:30:00,75.68,76.01,75.57,75.6,10800.0,75.68,76.01,75.57,75.6,10800.0
2010-04-28 14:00:00,75.6,75.75,75.42,75.7,115300.0,75.6,75.75,75.42,75.7,115300.0
2010-04-28 14:30:00,75.53,75.91,75.42,75.61,18900.0,75.53,75.91,75.42,75.61,18900.0
2010-04-28 15:00:00,75.66,75.76,75.49,75.65,32900.0,75.66,75.76,75.49,75.65,32900.0
2010-04-28 15:30:00,75.66,75.97,75.47,75.97,66000.0,75.66,75.97,75.47,75.97,66000.0
2010-04-29 09:30:00,79.11,81.0,79.0,80.66,266900.0,79.11,81.0,79.0,80.66,266900.0
2010-04-29 10:00:00,80.73,80.73,79.54,79.8,146700.0,80.73,80.73,79.54,79.8,146700.0
2010-04-29 10:30:00,79.84,80.39,79.75,80.26,60100.0,79.84,80.39,79.75,80.26,60100.0
2010-04-29 11:00:00,80.26,80.35,79.75,79.86,61200.0,80.26,80.35,79.75,79.86,61200.0
2010-04-29 11:30:00,79.85,79.89,79.53,79.62,56800.0,79.85,79.89,79.53,79.62,56800.0
2010-04-29 12:00:00,79.62,79.68,79.3,79.66,71900.0,79.62,79.68,79.3,79.66,71900.0
2010-04-29 12:30:00,79.66,79.75,79.59,79.65,32000.0,79.66,79.75,79.59,79.65,32000.0
2010-04-29 13:00:00,79.65,80.18,79.47,80.18,36600.0,79.65,80.18,79.47,80.18,36600.0
2010-04-29 13:30:00,80.18,80.53,80.05,80.06,42400.0,80.18,80.53,80.05,80.06,42400.0
2010-04-29 14:00:00,80.05,80.68,80.01,80.39,45700.0,80.05,80.68,80.01,80.39,45700.0
2010-04-29 14:30:00,80.53,80.95,80.37,80.93,74500.0,80.53,80.95,80.37,80.93,74500.0
2010-04-29 15:00:00,80.93,80.94,80.36,80.6,85900.0,80.93,80.94,80.36,80.6,85900.0
2010-04-29 15:30:00,80.6,81.25,80.58,81.15,161700.0,80.6,81.25,80.58,81.15,161700.0
2010-04-30 09:30:00,80.45,80.69,79.7,80.4,92700.0,80.45,80.69,79.7,80.4,92700.0
2010-04-30 10:00:00,80.43,80.57,79.78,79.9,54300.0,80.43,80.57,79.78,79.9,54300.0
2010-04-30 10:30:00,79.95,80.08,79.77,80.0,35900.0,79.95,80.08,79.77,80.0,35900.0
2010-04-30 11:00:00,80.03,80.87,80.01,80.62,29600.0,80.03,80.87,80.01,80.62,29600.0
2010-04-30 11:30:00,80.67,81.95,80.53,81.32,285100.0,80.67,81.95,80.53,81.32,285100.0
2010-04-30 12:00:00,81.31,81.76,81.1,81.72,58100.0,81.31,81.76,81.1,81.72,58100.0
2010-04-30 12:30:00,81.7,81.88,80.9,81.13,68200.0,81.7,81.88,80.9,81.13,68200.0
2010-04-30 13:00:00,81.15,81.23,80.91,81.22,46400.0,81.15,81.23,80.91,81.22,46400.0
2010-04-30 13:30:00,81.22,81.3,81.07,81.28,39700.0,81.22,81.3,81.07,81.28,39700.0
2010-04-30 14:00:00,81.29,81.36,81.11,81.31,46300.0,81.29,81.36,81.11,81.31,46300.0
2010-04-30 14:30:00,81.32,81.34,80.75,80.79,66400.0,81.32,81.34,80.75,80.79,66400.0
2010-04-30 15:00:00,80.79,80.97,80.52,80.79,70000.0,80.79,80.97,80.52,80.79,70000.0
2010-04-30 15:30:00,80.78,80.79,79.61,79.62,128800.0,80.78,80.79,79.61,79.62,128800.0
2010-05-03 09:30:00,79.9,80.79,79.71,80.68,65900.0,79.9,80.79,79.71,80.68,65900.0
2010-05-03 10:00:00,80.67,80.73,80.0,80.16,26100.0,80.67,80.73,80.0,80.16,26100.0
2010-05-03 10:30:00,80.17,80.67,79.9,80.2,44100.0,80.17,80.67,79.9,80.2,44100.0
2010-05-03 11:00:00,80.21,80.55,80.18,80.55,10400.0,80.21,80.55,80.18,80.55,10400.0
2010-05-03 11:30:00,80.56,80.91,80.55,80.72,26800.0,80.56,80.91,80.55,80.72,26800.0
2010-05-03 12:00:00,80.79,80.79,80.36,80.72,18900.0,80.79,80.79,80.36,80.72,18900.0
2010-05-03 12:30:00,80.7,80.73,80.54,80.6,7200.0,80.7,80.73,80.54,80.6,7200.0
2010-05-03 13:00:00,80.6,80.74,80.48,80.73,12900.0,80.6,80.74,80.48,80.73,12900.0
2010-05-03 13:30:00,80.74,80.86,80.66,80.71,12500.0,80.74,80.86,80.66,80.71,12500.0
2010-05-03 14:00:00,80.73,80.73,80.49,80.66,14300.0,80.73,80.73,80.49,80.66,14300.0
2010-05-03 14:30:00,80.62,80.67,80.37,80.41,74400.0,80.62,80.67,80.37,80.41,74400.0
2010-05-03 15:00:00,80.44,80.55,80.11,80.27,83600.0,80.44,80.55,80.11,80.27,83600.0
2010-05-03 15:30:00,80.27,80.58,80.24,80.45,63600.0,80.27,80.58,80.24,80.45,63600.0
2010-05-04 09:30:00,79.65,79.7,77.91,78.47,57200.0,79.65,79.7,77.91,78.47,57200.0
2010-05-04 10:00:00,78.47,78.59,77.91,78.28,34000.0,78.47,78.59,77.91,78.28,34000.0
2010-05-04 10:30:00,78.22,78.33,77.46,77.72,26600.0,78.22,78.33,77.46,77.72,26600.0
2010-05-04 11:00:00,77.64,77.74,77.27,77.54,19700.0,77.64,77.74,77.27,77.54,19700.0
2010-05-04 11:30:00,77.55,78.06,77.55,77.87,11700.0,77.55,78.06,77.55,77.87,11700.0
2010-05-04 12:00:00,77.87,77.96,77.56,77.67,16200.0,77.87,77.96,77.56,77.67,16200.0
2010-05-04 12:30:00,77.64,77.85,77.53,77.79,10300.0,77.64,77.85,77.53,77.79,10300.0
2010-05-04 13:00:00,77.82,77.9,77.62,77.7,11100.0,77.82,77.9,77.62,77.7,11100.0
2010-05-04 13:30:00,77.73,77.89,77.7,77.86,15200.0,77.73,77.89,77.7,77.86,15200.0
2010-05-04 14:00:00,77.82,77.95,77.66,77.88,67900.0,77.82,77.95,77.66,77.88,67900.0
2010-05-04 14:30:00,77.91,78.09,77.65,77.91,29300.0,77.91,78.09,77.65,77.91,29300.0
2010-05-04 15:00:00,77.87,78.09,77.71,77.85,62900.0,77.87,78.09,77.71,77.85,62900.0
2010-05-04 15:30:00,77.85,78.16,77.44,77.69,82900.0,77.85,78.16,77.44,77.69,82900.0
2010-05-05 09:30:00,76.77,77.12,75.43,76.69,55100.0,76.77,77.12,75.43,76.69,55100.0
2010-05-05 10:00:00,76.7,77.15,76.59,76.82,33200.0,76.7,77.15,76.59,76.82,33200.0
2010-05-05 10:30:00,76.72,77.24,76.61,77.22,16800.0,76.72,77.24,76.61,77.22,16800.0
2010-05-05 11:00:00,77.25,77.8,77.2,77.2,20600.0,77.25,77.8,77.2,77.2,20600.0
2010-05-05 11:30:00,77.29,77.94,77.26,77.94,13000.0,77.29,77.94,77.26,77.94,13000.0
2010-05-05 12:00:00,77.92,78.76,77.92,78.39,62400.0,77.92,78.76,77.92,78.39,62400.0
2010-05-05 12:30:00,78.38,78.86,78.07,78.07,50500.0,78.38,78.86,78.07,78.07,50500.0
2010-05-05 13:00:00,78.02,78.16,77.65,78.1,36500.0,78.02,78.16,77.65,78.1,36500.0
2010-05-05 13:30:00,78.16,78.32,78.0,78.27,23800.0,78.16,78.32,78.0,78.27,23800.0
2010-05-05 14:00:00,78.26,78.3,77.58,77.61,13900.0,78.26,78.3,77.58,77.61,13900.0
2010-05-05 14:30:00,77.59,77.68,76.95,77.03,25700.0,77.59,77.68,76.95,77.03,25700.0
2010-05-05 15:00:00,77.06,77.16,76.82,76.98,30200.0,77.06,77.16,76.82,76.98,30200.0
2010-05-05 15:30:00,76.99,77.21,76.76,76.96,37900.0,76.99,77.21,76.76,76.96,37900.0
2010-05-06 09:30:00,76.61,77.67,75.37,77.62,34300.0,76.61,77.67,75.37,77.62,34300.0
2010-05-06 10:00:00,77.57,78.0,77.16,77.57,32000.0,77.57,78.0,77.16,77.57,32000.0
2010-05-06 10:30:00,77.41,77.9,77.09,77.15,40200.0,77.41,77.9,77.09,77.15,40200.0
2010-05-06 11:00:00,77.05,77.1,76.27,76.58,24500.0,77.05,77.1,76.27,76.58,24500.0
2010-05-06 11:30:00,76.61,76.61,75.8,76.02,28600.0,76.61,76.61,75.8,76.02,28600.0
2010-05-06 12:00:00,76.08,76.23,75.74,75.94,40300.0,76.08,76.23,75.74,75.94,40300.0
2010-05-06 12:30:00,75.92,75.97,75.48,75.61,17200.0,75.92,75.97,75.48,75.61,17200.0
2010-05-06 13:00:00,75.6,75.67,74.49,74.77,40200.0,75.6,75.67,74.49,74.77,40200.0
2010-05-06 13:30:00,74.84,75.0,74.37,74.39,26300.0,74.84,75.0,74.37,74.39,26300.0
2010-05-06 14:00:00,74.46,74.53,73.26,73.61,59800.0,74.46,74.53,73.26,73.61,59800.0
2010-05-06 14:30:00,73.6,76.5,69.0,73.21,73900.0,73.6,76.5,69.0,73.21,73900.0
2010-05-06 15:00:00,73.26,74.61,72.97,73.36,44600.0,73.26,74.61,72.97,73.36,44600.0
2010-05-06 15:30:00,73.4,74.56,73.34,73.75,60900.0,73.4,74.56,73.34,73.75,60900.0
2010-05-07 09:30:00,74.0,74.0,71.64,73.29,96600.0,74.0,74.0,71.64,73.29,96600.0
2010-05-07 10:00:00,73.29,73.32,69.81,70.06,77700.0,73.29,73.32,69.81,70.06,77700.0
2010-05-07 10:30:00,70.07,71.21,70.07,71.05,63700.0,70.07,71.21,70.07,71.05,63700.0
2010-05-07 11:00:00,71.05,72.87,71.0,72.05,63900.0,71.05,72.87,71.0,72.05,63900.0
2010-05-07 11:30:00,72.07,72.69,71.45,72.53,42400.0,72.07,72.69,71.45,72.53,42400.0
2010-05-07 12:00:00,72.43,73.68,72.38,73.0,56800.0,72.43,73.68,72.38,73.0,56800.0
2010-05-07 12:30:00,73.04,73.25,72.66,72.92,34800.0,73.04,73.25,72.66,72.92,34800.0
2010-05-07 13:00:00,72.94,73.02,72.25,72.71,36000.0,72.94,73.02,72.25,72.71,36000.0
2010-05-07 13:30:00,72.79,73.3,72.68,72.76,14000.0,72.79,73.3,72.68,72.76,14000.0
2010-05-07 14:00:00,72.82,73.03,72.32,72.45,33200.0,72.82,73.03,72.32,72.45,33200.0
2010-05-07 14:30:00,72.34,73.04,71.98,72.37,36700.0,72.34,73.04,71.98,72.37,36700.0
2010-05-07 15:00:00,72.38,72.53,71.83,72.22,32700.0,72.38,72.53,71.83,72.22,32700.0
2010-05-07 15:30:00,72.23,72.46,71.91,71.99,83500.0,72.23,72.46,71.91,71.99,83500.0
2010-05-10 09:30:00,75.32,77.18,75.13,75.81,81200.0,75.32,77.18,75.13,75.81,81200.0
2010-05-10 10:00:00,75.79,76.03,75.59,75.92,12400.0,75.79,76.03,75.59,75.92,12400.0
2010-05-10 10:30:00,75.96,76.27,75.93,76.0,33900.0,75.96,76.27,75.93,76.0,33900.0
2010-05-10 11:00:00,75.95,76.28,75.86,76.1,32000.0,75.95,76.28,75.86,76.1,32000.0
2010-05-10 11:30:00,76.06,76.26,75.93,76.17,28500.0,76.06,76.26,75.93,76.17,28500.0
2010-05-10 12:00:00,76.09,76.32,76.05,76.05,8600.0,76.09,76.32,76.05,76.05,8600.0
2010-05-10 12:30:00,76.01,76.05,75.78,75.78,9900.0,76.01,76.05,75.78,75.78,9900.0
2010-05-10 13:00:00,75.77,75.81,75.1,75.23,29300.0,75.77,75.81,75.1,75.23,29300.0
2010-05-10 13:30:00,75.28,75.65,75.21,75.46,12200.0,75.28,75.65,75.21,75.46,12200.0
2010-05-10 14:00:00,75.46,75.65,75.3,75.41,16500.0,75.46,75.65,75.3,75.41,16500.0
2010-05-10 14:30:00,75.41,75.56,75.33,75.41,20200.0,75.41,75.56,75.33,75.41,20200.0
2010-05-10 15:00:00,75.37,75.48,75.16,75.36,30300.0,75.37,75.48,75.16,75.36,30300.0
2010-05-10 15:30:00,75.38,75.77,75.26,75.77,85500.0,75.38,75.77,75.26,75.77,85500.0
2010-05-11 09:30:00,75.02,75.95,75.02,75.52,20500.0,75.02,75.95,75.02,75.52,20500.0
2010-05-11 10:00:00,75.46,75.74,75.46,75.46,17400.0,75.46,75.74,75.46,75.46,17400.0
2010-05-11 10:30:00,75.41,75.79,75.36,75.79,22900.0,75.41,75.79,75.36,75.79,22900.0
2010-05-11 11:00:00,75.76,76.05,75.65,75.98,26800.0,75.76,76.05,75.65,75.98,26800.0
2010-05-11 11:30:00,75.94,76.25,75.77,75.91,29200.0,75.94,76.25,75.77,75.91,29200.0
2010-05-11 12:00:00,75.98,76.16,75.84,75.88,28200.0,75.98,76.16,75.84,75.88,28200.0
2010-05-11 12:30:00,75.9,76.04,75.78,75.87,30700.0,75.9,76.04,75.78,75.87,30700.0
2010-05-11 13:00:00,75.85,76.23,75.82,76.22,16800.0,75.85,76.23,75.82,76.22,16800.0
2010-05-11 13:30:00,76.24,76.55,76.23,76.31,43900.0,76.24,76.55,76.23,76.31,43900.0
2010-05-11 14:00:00,76.32,76.39,75.87,76.03,36100.0,76.32,76.39,75.87,76.03,36100.0
2010-05-11 14:30:00,76.05,76.27,75.9,76.04,47300.0,76.05,76.27,75.9,76.04,47300.0
2010-05-11 15:00:00,76.01,76.07,75.64,75.8,90600.0,76.01,76.07,75.64,75.8,90600.0
2010-05-11 15:30:00,75.81,76.05,75.48,75.5,110800.0,75.81,76.05,75.48,75.5,110800.0
2010-05-12 09:30:00,76.0,77.15,76.0,77.08,17100.0,76.0,77.15,76.0,77.08,17100.0
2010-05-12 10:00:00,77.08,77.5,76.85,77.13,68700.0,77.08,77.5,76.85,77.13,68700.0
2010-05-12 10:30:00,77.24,77.24,76.81,76.95,23100.0,77.24,77.24,76.81,76.95,23100.0
2010-05-12 11:00:00,76.92,77.43,76.64,76.65,68100.0,76.92,77.43,76.64,76.65,68100.0
2010-05-12 11:30:00,76.71,77.3,76.6,77.3,64500.0,76.71,77.3,76.6,77.3,64500.0
2010-05-12 12:00:00,77.28,77.43,76.95,76.96,59200.0,77.28,77.43,76.95,76.96,59200.0
2010-05-12 12:30:00,77.03,77.17,76.75,76.87,37100.0,77.03,77.17,76.75,76.87,37100.0
2010-05-12 13:00:00,76.88,77.3,76.61,77.07,49200.0,76.88,77.3,76.61,77.07,49200.0
2010-05-12 13:30:00,77.1,77.2,76.65,76.74,53000.0,77.1,77.2,76.65,76.74,53000.0
2010-05-12 14:00:00,76.72,77.12,76.53,77.11,67600.0,76.72,77.12,76.53,77.11,67600.0
2010-05-12 14:30:00,77.14,77.4,77.14,77.27,26000.0,77.14,77.4,77.14,77.27,26000.0
2010-05-12 15:00:00,77.28,77.37,77.07,77.18,41600.0,77.28,77.37,77.07,77.18,41600.0
2010-05-12 15:30:00,77.11,77.5,77.01,77.41,162800.0,77.11,77.5,77.01,77.41,162800.0
2010-05-13 09:30:00,77.22,78.45,77.21,77.82,78800.0,77.22,78.45,77.21,77.82,78800.0
2010-05-13 10:00:00,77.84,77.96,77.35,77.76,43000.0,77.84,77.96,77.35,77.76,43000.0
2010-05-13 10:30:00,77.76,78.34,77.75,77.96,24600.0,77.76,78.34,77.75,77.96,24600.0
2010-05-13 11:00:00,77.94,77.98,77.46,77.46,20200.0,77.94,77.98,77.46,77.46,20200.0
2010-05-13 11:30:00,77.47,77.47,76.63,77.14,42300.0,77.47,77.47,76.63,77.14,42300.0
2010-05-13 12:00:00,77.16,77.36,77.16,77.25,9200.0,77.16,77.36,77.16,77.25,9200.0
2010-05-13 12:30:00,77.24,77.38,76.84,76.96,28200.0,77.24,77.38,76.84,76.96,28200.0
2010-05-13 13:00:00,76.96,77.5,76.9,77.03,34900.0,76.96,77.5,76.9,77.03,34900.0
2010-05-13 13:30:00,77.05,77.5,77.05,77.38,18700.0,77.05,77.5,77.05,77.38,18700.0
2010-05-13 14:00:00,77.38,77.46,77.34,77.39,15200.0,77.38,77.46,77.34,77.39,15200.0
2010-05-13 14:30:00,77.41,77.48,77.04,77.05,19600.0,77.41,77.48,77.04,77.05,19600.0
2010-05-13 15:00:00,77.02,77.09,76.27,76.86,63700.0,77.02,77.09,76.27,76.86,63700.0
2010-05-13 15:30:00,76.87,77.07,76.63,76.86,41000.0,76.87,77.07,76.63,76.86,41000.0
2010-05-14 09:30:00,75.85,76.38,74.79,75.19,58300.0,75.85,76.38,74.79,75.19,58300.0
2010-05-14 10:00:00,75.24,75.93,75.18,75.77,57400.0,75.24,75.93,75.18,75.77,57400.0
2010-05-14 10:30:00,75.8,76.0,75.55,75.64,24200.0,75.8,76.0,75.55,75.64,24200.0
2010-05-14 11:00:00,75.56,75.63,75.0,75.0,62800.0,75.56,75.63,75.0,75.0,62800.0
2010-05-14 11:30:00,75.02,75.08,74.77,74.95,44500.0,75.02,75.08,74.77,74.95,44500.0
2010-05-14 12:00:00,74.99,75.11,74.81,74.99,21400.0,74.99,75.11,74.81,74.99,21400.0
2010-05-14 12:30:00,74.99,75.13,74.84,74.94,17200.0,74.99,75.13,74.84,74.94,17200.0
2010-05-14 13:00:00,75.04,75.16,74.95,75.01,7100.0,75.04,75.16,74.95,75.01,7100.0
2010-05-14 13:30:00,75.01,75.11,74.76,74.79,30000.0,75.01,75.11,74.76,74.79,30000.0
2010-05-14 14:00:00,74.76,74.76,74.04,74.04,64900.0,74.76,74.76,74.04,74.04,64900.0
2010-05-14 14:30:00,74.09,74.14,73.4,73.52,88600.0,74.09,74.14,73.4,73.52,88600.0
2010-05-14 15:00:00,73.56,73.91,73.3,73.48,99100.0,73.56,73.91,73.3,73.48,99100.0
2010-05-14 15:30:00,73.43,74.03,73.43,73.7,123300.0,73.43,74.03,73.43,73.7,123300.0
2010-05-17 09:30:00,73.6,74.88,73.6,73.9,54100.0,73.6,74.88,73.6,73.9,54100.0
2010-05-17 10:00:00,73.87,73.94,73.67,73.81,28600.0,73.87,73.94,73.67,73.81,28600.0
2010-05-17 10:30:00,73.83,73.97,73.26,73.44,28600.0,73.83,73.97,73.26,73.44,28600.0
2010-05-17 11:00:00,73.38,73.39,72.42,72.56,45700.0,73.38,73.39,72.42,72.56,45700.0
2010-05-17 11:30:00,72.6,72.69,72.36,72.42,15500.0,72.6,72.69,72.36,72.42,15500.0
2010-05-17 12:00:00,72.41,72.41,71.69,72.16,56400.0,72.41,72.41,71.69,72.16,56400.0
2010-05-17 12:30:00,72.12,72.29,71.54,71.74,31600.0,72.12,72.29,71.54,71.74,31600.0
2010-05-17 13:00:00,71.8,71.89,71.64,71.71,24400.0,71.8,71.89,71.64,71.71,24400.0
2010-05-17 13:30:00,71.72,71.87,71.48,71.68,37500.0,71.72,71.87,71.48,71.68,37500.0
2010-05-17 14:00:00,71.71,71.73,71.54,71.63,44200.0,71.71,71.73,71.54,71.63,44200.0
2010-05-17 14:30:00,71.62,71.86,71.53,71.7,84900.0,71.62,71.86,71.53,71.7,84900.0
2010-05-17 15:00:00,71.74,71.94,71.49,71.7,81200.0,71.74,71.94,71.49,71.7,81200.0
2010-05-17 15:30:00,71.71,72.48,71.69,72.32,120000.0,71.71,72.48,71.69,72.32,120000.0
2010-05-18 09:30:00,72.8,72.97,72.13,72.68,38900.0,72.8,72.97,72.13,72.68,38900.0
2010-05-18 10:00:00,72.58,72.91,72.31,72.76,30200.0,72.58,72.91,72.31,72.76,30200.0
2010-05-18 10:30:00,72.65,72.84,71.97,72.6,16200.0,72.65,72.84,71.97,72.6,16200.0
2010-05-18 11:00:00,72.6,72.6,72.1,72.42,13100.0,72.6,72.6,72.1,72.42,13100.0
2010-05-18 11:30:00,72.41,72.42,71.53,71.94,42300.0,72.41,72.42,71.53,71.94,42300.0
2010-05-18 12:00:00,71.92,72.18,71.5,72.18,15200.0,71.92,72.18,71.5,72.18,15200.0
2010-05-18 12:30:00,72.17,72.25,71.74,71.87,40100.0,72.17,72.25,71.74,71.87,40100.0
2010-05-18 13:00:00,71.78,71.79,71.3,71.53,59100.0,71.78,71.79,71.3,71.53,59100.0
2010-05-18 13:30:00,71.53,71.55,71.1,71.1,30400.0,71.53,71.55,71.1,71.1,30400.0
2010-05-18 14:00:00,71.01,71.38,70.88,70.88,53000.0,71.01,71.38,70.88,70.88,53000.0
2010-05-18 14:30:00,70.9,70.93,70.14,70.41,45300.0,70.9,70.93,70.14,70.41,45300.0
2010-05-18 15:00:00,70.36,70.71,69.7,70.27,94800.0,70.36,70.71,69.7,70.27,94800.0
2010-05-18 15:30:00,70.29,70.71,70.15,70.44,81300.0,70.29,70.71,70.15,70.44,81300.0
2010-05-19 09:30:00,69.54,70.53,69.34,69.95,61400.0,69.54,70.53,69.34,69.95,61400.0
2010-05-19 10:00:00,69.94,69.96,68.43,68.72,69900.0,69.94,69.96,68.43,68.72,69900.0
2010-05-19 10:30:00,68.69,68.95,68.34,68.53,63200.0,68.69,68.95,68.34,68.53,63200.0
2010-05-19 11:00:00,68.6,68.68,67.77,67.86,53500.0,68.6,68.68,67.77,67.86,53500.0
2010-05-19 11:30:00,67.86,68.09,67.65,67.79,87500.0,67.86,68.09,67.65,67.79,87500.0
2010-05-19 12:00:00,67.85,67.85,67.17,67.43,95700.0,67.85,67.85,67.17,67.43,95700.0
2010-05-19 12:30:00,67.46,67.94,67.38,67.94,34400.0,67.46,67.94,67.38,67.94,34400.0
2010-05-19 13:00:00,67.99,68.36,67.69,68.28,37500.0,67.99,68.36,67.69,68.28,37500.0
2010-05-19 13:30:00,68.26,68.62,68.25,68.57,45500.0,68.26,68.62,68.25,68.57,45500.0
2010-05-19 14:00:00,68.57,68.59,67.68,67.84,62700.0,68.57,68.59,67.68,67.84,62700.0
2010-05-19 14:30:00,67.85,68.09,67.5,67.88,52600.0,67.85,68.09,67.5,67.88,52600.0
2010-05-19 15:00:00,67.91,68.07,67.63,68.0,67500.0,67.91,68.07,67.63,68.0,67500.0
2010-05-19 15:30:00,68.06,68.31,67.76,68.08,115000.0,68.06,68.31,67.76,68.08,115000.0
2010-05-20 09:30:00,67.01,67.41,66.08,66.78,48300.0,67.01,67.41,66.08,66.78,48300.0
2010-05-20 10:00:00,66.77,67.26,66.09,66.35,50800.0,66.77,67.26,66.09,66.35,50800.0
2010-05-20 10:30:00,66.32,66.45,65.89,66.2,30600.0,66.32,66.45,65.89,66.2,30600.0
2010-05-20 11:00:00,66.15,66.72,66.1,66.63,20300.0,66.15,66.72,66.1,66.63,20300.0
2010-05-20 11:30:00,66.66,66.72,66.34,66.43,34300.0,66.66,66.72,66.34,66.43,34300.0
2010-05-20 12:00:00,66.46,66.51,65.9,65.93,31600.0,66.46,66.51,65.9,65.93,31600.0
2010-05-20 12:30:00,65.98,65.99,64.83,64.89,53300.0,65.98,65.99,64.83,64.89,53300.0
2010-05-20 13:00:00,64.93,65.88,64.86,65.72,37100.0,64.93,65.88,64.86,65.72,37100.0
2010-05-20 13:30:00,65.79,66.1,65.69,65.75,19300.0,65.79,66.1,65.69,65.75,19300.0
2010-05-20 14:00:00,65.8,66.47,65.55,66.37,33100.0,65.8,66.47,65.55,66.37,33100.0
2010-05-20 14:30:00,66.31,67.04,66.27,66.6,51600.0,66.31,67.04,66.27,66.6,51600.0
2010-05-20 15:00:00,66.6,66.76,66.15,66.45,38200.0,66.6,66.76,66.15,66.45,38200.0
2010-05-20 15:30:00,66.43,66.61,65.42,65.42,85800.0,66.43,66.61,65.42,65.42,85800.0
2010-05-21 09:30:00,64.62,66.4,64.31,66.0,74600.0,64.62,66.4,64.31,66.0,74600.0
2010-05-21 10:00:00,66.0,66.34,65.51,65.76,25700.0,66.0,66.34,65.51,65.76,25700.0
2010-05-21 10:30:00,65.77,66.52,65.73,66.37,42600.0,65.77,66.52,65.73,66.37,42600.0
2010-05-21 11:00:00,66.44,66.95,66.36,66.83,21400.0,66.44,66.95,66.36,66.83,21400.0
2010-05-21 11:30:00,66.85,67.71,66.82,67.21,50600.0,66.85,67.71,66.82,67.21,50600.0
2010-05-21 12:00:00,67.24,67.43,66.84,67.29,18700.0,67.24,67.43,66.84,67.29,18700.0
2010-05-21 12:30:00,67.24,67.42,66.83,67.19,28100.0,67.24,67.42,66.83,67.19,28100.0
2010-05-21 13:00:00,67.21,67.37,66.92,67.24,45800.0,67.21,67.37,66.92,67.24,45800.0
2010-05-21 13:30:00,67.24,67.69,67.03,67.66,53800.0,67.24,67.69,67.03,67.66,53800.0
2010-05-21 14:00:00,67.69,67.7,66.92,67.22,44500.0,67.69,67.7,66.92,67.22,44500.0
2010-05-21 14:30:00,67.24,67.28,66.64,66.76,111100.0,67.24,67.28,66.64,66.76,111100.0
2010-05-21 15:00:00,66.74,67.03,66.5,66.9,52200.0,66.74,67.03,66.5,66.9,52200.0
2010-05-21 15:30:00,66.92,67.52,66.5,67.18,102400.0,66.92,67.52,66.5,67.18,102400.0
2010-05-24 09:30:00,67.0,67.56,66.57,66.94,27000.0,67.0,67.56,66.57,66.94,27000.0
2010-05-24 10:00:00,66.99,67.37,66.94,67.16,18700.0,66.99,67.37,66.94,67.16,18700.0
2010-05-24 10:30:00,67.13,67.29,66.74,66.9,40100.0,67.13,67.29,66.74,66.9,40100.0
2010-05-24 11:00:00,66.87,66.97,66.41,66.55,16700.0,66.87,66.97,66.41,66.55,16700.0
2010-05-24 11:30:00,66.57,66.96,66.57,66.78,18100.0,66.57,66.96,66.57,66.78,18100.0
2010-05-24 12:00:00,66.82,66.95,66.66,66.88,10700.0,66.82,66.95,66.66,66.88,10700.0
2010-05-24 12:30:00,66.9,66.93,66.67,66.72,13800.0,66.9,66.93,66.67,66.72,13800.0
2010-05-24 13:00:00,66.75,66.82,66.38,66.61,18000.0,66.75,66.82,66.38,66.61,18000.0
2010-05-24 13:30:00,66.61,66.65,66.34,66.45,9300.0,66.61,66.65,66.34,66.45,9300.0
2010-05-24 14:00:00,66.44,66.68,66.4,66.61,7900.0,66.44,66.68,66.4,66.61,7900.0
2010-05-24 14:30:00,66.48,66.67,66.37,66.43,8700.0,66.48,66.67,66.37,66.43,8700.0
2010-05-24 15:00:00,66.43,66.6,66.23,66.41,9000.0,66.43,66.6,66.23,66.41,9000.0
2010-05-24 15:30:00,66.43,66.68,65.72,65.77,47800.0,66.43,66.68,65.72,65.77,47800.0
2010-05-25 09:30:00,64.82,65.0,63.52,63.9,54700.0,64.82,65.0,63.52,63.9,54700.0
2010-05-25 10:00:00,64.0,64.38,63.77,63.95,26500.0,64.0,64.38,63.77,63.95,26500.0
2010-05-25 10:30:00,63.92,64.03,63.73,63.97,25000.0,63.92,64.03,63.73,63.97,25000.0
2010-05-25 11:00:00,63.97,64.85,63.96,64.31,42800.0,63.97,64.85,63.96,64.31,42800.0
2010-05-25 11:30:00,64.27,64.32,63.81,64.3,35700.0,64.27,64.32,63.81,64.3,35700.0
2010-05-25 12:00:00,64.29,64.36,63.8,63.8,50900.0,64.29,64.36,63.8,63.8,50900.0
2010-05-25 12:30:00,63.8,64.09,63.75,64.0,24500.0,63.8,64.09,63.75,64.0,24500.0
2010-05-25 13:00:00,63.94,63.94,63.24,63.24,56700.0,63.94,63.94,63.24,63.24,56700.0
2010-05-25 13:30:00,63.28,63.29,62.82,63.11,77300.0,63.28,63.29,62.82,63.11,77300.0
2010-05-25 14:00:00,63.07,63.3,62.99,63.3,54400.0,63.07,63.3,62.99,63.3,54400.0
2010-05-25 14:30:00,63.29,63.47,63.14,63.47,129900.0,63.29,63.47,63.14,63.47,129900.0
2010-05-25 15:00:00,63.45,64.62,63.38,64.36,117200.0,63.45,64.62,63.38,64.36,117200.0
2010-05-25 15:30:00,64.36,64.71,64.28,64.54,132600.0,64.36,64.71,64.28,64.54,132600.0
2010-05-26 09:30:00,64.35,65.98,64.27,65.25,85100.0,64.35,65.98,64.27,65.25,85100.0
2010-05-26 10:00:00,65.24,66.17,65.13,65.72,49300.0,65.24,66.17,65.13,65.72,49300.0
2010-05-26 10:30:00,65.71,65.99,65.65,65.81,50500.0,65.71,65.99,65.65,65.81,50500.0
2010-05-26 11:00:00,65.8,65.84,65.6,65.6,39600.0,65.8,65.84,65.6,65.6,39600.0
2010-05-26 11:30:00,65.53,65.84,65.3,65.7,61500.0,65.53,65.84,65.3,65.7,61500.0
2010-05-26 12:00:00,65.66,65.83,65.56,65.63,22800.0,65.66,65.83,65.56,65.63,22800.0
2010-05-26 12:30:00,65.63,65.66,65.41,65.54,38000.0,65.63,65.66,65.41,65.54,38000.0
2010-05-26 13:00:00,65.54,65.61,65.39,65.5,32500.0,65.54,65.61,65.39,65.5,32500.0
2010-05-26 13:30:00,65.49,65.58,65.31,65.51,52600.0,65.49,65.58,65.31,65.51,52600.0
2010-05-26 14:00:00,65.53,65.62,65.33,65.56,47200.0,65.53,65.62,65.33,65.56,47200.0
2010-05-26 14:30:00,65.54,65.59,64.4,64.62,79800.0,65.54,65.59,64.4,64.62,79800.0
2010-05-26 15:00:00,64.65,64.85,63.99,64.24,72400.0,64.65,64.85,63.99,64.24,72400.0
2010-05-26 15:30:00,64.25,64.71,64.15,64.2,83100.0,64.25,64.71,64.15,64.2,83100.0
2010-05-27 09:30:00,65.53,66.37,65.27,65.85,79400.0,65.53,66.37,65.27,65.85,79400.0
2010-05-27 10:00:00,65.86,67.05,65.72,67.0,80700.0,65.86,67.05,65.72,67.0,80700.0
2010-05-27 10:30:00,66.99,67.27,66.49,66.52,41700.0,66.99,67.27,66.49,66.52,41700.0
2010-05-27 11:00:00,66.5,66.85,66.27,66.83,41500.0,66.5,66.85,66.27,66.83,41500.0
2010-05-27 11:30:00,66.83,66.91,66.51,66.61,21000.0,66.83,66.91,66.51,66.61,21000.0
2010-05-27 12:00:00,66.58,66.68,66.42,66.6,33800.0,66.58,66.68,66.42,66.6,33800.0
2010-05-27 12:30:00,66.64,66.76,66.59,66.73,17900.0,66.64,66.76,66.59,66.73,17900.0
2010-05-27 13:00:00,66.7,66.76,66.63,66.75,37300.0,66.7,66.76,66.63,66.75,37300.0
2010-05-27 13:30:00,66.75,67.0,66.75,66.89,36600.0,66.75,67.0,66.75,66.89,36600.0
2010-05-27 14:00:00,66.9,67.08,66.81,67.02,61300.0,66.9,67.08,66.81,67.02,61300.0
2010-05-27 14:30:00,67.02,67.42,67.02,67.19,54900.0,67.02,67.42,67.02,67.19,54900.0
2010-05-27 15:00:00,67.17,67.5,67.12,67.45,74500.0,67.17,67.5,67.12,67.45,74500.0
2010-05-27 15:30:00,67.43,67.84,67.41,67.78,119300.0,67.43,67.84,67.41,67.78,119300.0
2010-05-28 09:30:00,67.77,67.77,66.53,66.89,36100.0,67.77,67.77,66.53,66.89,36100.0
2010-05-28 10:00:00,66.91,67.48,66.88,67.14,18500.0,66.91,67.48,66.88,67.14,18500.0
2010-05-28 10:30:00,67.14,67.14,66.49,66.68,10800.0,67.14,67.14,66.49,66.68,10800.0
2010-05-28 11:00:00,66.7,66.7,66.4,66.54,11200.0,66.7,66.7,66.4,66.54,11200.0
2010-05-28 11:30:00,66.54,67.04,66.47,66.8,7700.0,66.54,67.04,66.47,66.8,7700.0
2010-05-28 12:00:00,66.87,67.1,66.77,67.1,20500.0,66.87,67.1,66.77,67.1,20500.0
2010-05-28 12:30:00,67.1,67.15,66.34,66.47,26200.0,67.1,67.15,66.34,66.47,26200.0
2010-05-28 13:00:00,66.47,66.71,66.43,66.57,10200.0,66.47,66.71,66.43,66.57,10200.0
2010-05-28 13:30:00,66.59,66.67,66.29,66.29,11200.0,66.59,66.67,66.29,66.29,11200.0
2010-05-28 14:00:00,66.25,66.45,66.11,66.43,15400.0,66.25,66.45,66.11,66.43,15400.0
2010-05-28 14:30:00,66.39,66.97,66.28,66.67,19800.0,66.39,66.97,66.28,66.67,19800.0
2010-05-28 15:00:00,66.64,67.13,66.58,67.09,110200.0,66.64,67.13,66.58,67.09,110200.0
2010-05-28 15:30:00,67.11,67.22,66.65,66.67,130400.0,67.11,67.22,66.65,66.67,130400.0
2010-06-01 09:30:00,66.36,66.8,65.81,66.69,37000.0,66.36,66.8,65.81,66.69,37000.0
2010-06-01 10:00:00,66.73,67.4,66.68,67.3,20500.0,66.73,67.4,66.68,67.3,20500.0
2010-06-01 10:30:00,67.3,67.32,66.82,66.82,14200.0,67.3,67.32,66.82,66.82,14200.0
2010-06-01 11:00:00,66.84,66.91,66.73,66.81,16400.0,66.84,66.91,66.73,66.81,16400.0
2010-06-01 11:30:00,66.82,66.87,66.06,66.18,37500.0,66.82,66.87,66.06,66.18,37500.0
2010-06-01 12:00:00,66.14,66.69,66.14,66.64,14100.0,66.14,66.69,66.14,66.64,14100.0
2010-06-01 12:30:00,66.69,66.84,66.55,66.56,16700.0,66.69,66.84,66.55,66.56,16700.0
2010-06-01 13:00:00,66.53,67.07,66.4,66.93,18500.0,66.53,67.07,66.4,66.93,18500.0
2010-06-01 13:30:00,66.94,67.05,66.57,66.68,9300.0,66.94,67.05,66.57,66.68,9300.0
2010-06-01 14:00:00,66.56,66.58,66.29,66.55,11400.0,66.56,66.58,66.29,66.55,11400.0
2010-06-01 14:30:00,66.54,66.66,66.37,66.64,29200.0,66.54,66.66,66.37,66.64,29200.0
2010-06-01 15:00:00,66.64,66.69,65.98,66.04,37300.0,66.64,66.69,65.98,66.04,37300.0
2010-06-01 15:30:00,66.17,66.31,65.53,65.59,57000.0,66.17,66.31,65.53,65.59,57000.0
2010-06-02 09:30:00,65.65,66.5,65.34,65.67,56200.0,65.65,66.5,65.34,65.67,56200.0
2010-06-02 10:00:00,65.64,65.89,65.2,65.33,34000.0,65.64,65.89,65.2,65.33,34000.0
2010-06-02 10:30:00,65.3,65.4,65.24,65.35,21900.0,65.3,65.4,65.24,65.35,21900.0
2010-06-02 11:00:00,65.38,65.94,65.27,65.84,17100.0,65.38,65.94,65.27,65.84,17100.0
2010-06-02 11:30:00,65.84,66.16,65.84,66.16,12500.0,65.84,66.16,65.84,66.16,12500.0
2010-06-02 12:00:00,66.17,66.37,66.13,66.15,7600.0,66.17,66.37,66.13,66.15,7600.0
2010-06-02 12:30:00,66.15,66.47,66.12,66.47,15100.0,66.15,66.47,66.12,66.47,15100.0
2010-06-02 13:00:00,66.44,66.5,66.25,66.4,9300.0,66.44,66.5,66.25,66.4,9300.0
2010-06-02 13:30:00,66.44,66.49,66.4,66.48,11800.0,66.44,66.49,66.4,66.48,11800.0
2010-06-02 14:00:00,66.52,66.52,66.16,66.36,23600.0,66.52,66.52,66.16,66.36,23600.0
2010-06-02 14:30:00,66.3,66.93,66.23,66.85,26800.0,66.3,66.93,66.23,66.85,26800.0
2010-06-02 15:00:00,66.85,67.11,66.79,67.11,30000.0,66.85,67.11,66.79,67.11,30000.0
2010-06-02 15:30:00,67.14,67.44,66.93,67.44,90000.0,67.14,67.44,66.93,67.44,90000.0
2010-06-03 09:30:00,66.85,67.8,66.59,67.26,44100.0,66.85,67.8,66.59,67.26,44100.0
2010-06-03 10:00:00,67.32,67.55,67.06,67.13,23900.0,67.32,67.55,67.06,67.13,23900.0
2010-06-03 10:30:00,67.11,67.29,66.96,67.13,19300.0,67.11,67.29,66.96,67.13,19300.0
2010-06-03 11:00:00,67.17,67.46,67.14,67.2,11300.0,67.17,67.46,67.14,67.2,11300.0
2010-06-03 11:30:00,67.19,67.46,67.19,67.35,11600.0,67.19,67.46,67.19,67.35,11600.0
2010-06-03 12:00:00,67.36,67.42,66.93,67.08,21100.0,67.36,67.42,66.93,67.08,21100.0
2010-06-03 12:30:00,67.05,67.09,66.82,67.07,17100.0,67.05,67.09,66.82,67.07,17100.0
2010-06-03 13:00:00,67.06,67.17,66.65,66.68,11100.0,67.06,67.17,66.65,66.68,11100.0
2010-06-03 13:30:00,66.72,67.15,66.69,66.92,8500.0,66.72,67.15,66.69,66.92,8500.0
2010-06-03 14:00:00,66.95,67.07,66.71,67.0,25400.0,66.95,67.07,66.71,67.0,25400.0
2010-06-03 14:30:00,66.96,67.33,66.96,67.31,14800.0,66.96,67.33,66.96,67.31,14800.0
2010-06-03 15:00:00,67.3,67.84,67.3,67.84,36500.0,67.3,67.84,67.3,67.84,36500.0
2010-06-03 15:30:00,67.79,67.81,67.26,67.49,43400.0,67.79,67.81,67.26,67.49,43400.0
2010-06-04 09:30:00,66.78,67.37,66.32,66.79,63200.0,66.78,67.37,66.32,66.79,63200.0
2010-06-04 10:00:00,66.79,67.0,66.61,66.85,15600.0,66.79,67.0,66.61,66.85,15600.0
2010-06-04 10:30:00,66.74,67.16,66.62,66.66,24900.0,66.74,67.16,66.62,66.66,24900.0
2010-06-04 11:00:00,66.58,66.68,66.3,66.34,21000.0,66.58,66.68,66.3,66.34,21000.0
2010-06-04 11:30:00,66.33,66.4,66.16,66.3,25800.0,66.33,66.4,66.16,66.3,25800.0
2010-06-04 12:00:00,66.33,66.48,66.03,66.47,14100.0,66.33,66.48,66.03,66.47,14100.0
2010-06-04 12:30:00,66.42,66.49,66.28,66.44,13700.0,66.42,66.49,66.28,66.44,13700.0
2010-06-04 13:00:00,66.41,66.42,66.07,66.13,12800.0,66.41,66.42,66.07,66.13,12800.0
2010-06-04 13:30:00,66.11,66.3,66.04,66.21,24100.0,66.11,66.3,66.04,66.21,24100.0
2010-06-04 14:00:00,66.23,66.3,66.0,66.15,34300.0,66.23,66.3,66.0,66.15,34300.0
2010-06-04 14:30:00,66.12,66.19,65.43,65.45,16900.0,66.12,66.19,65.43,65.45,16900.0
2010-06-04 15:00:00,65.39,65.77,65.35,65.46,20300.0,65.39,65.77,65.35,65.46,20300.0
2010-06-04 15:30:00,65.45,65.59,65.0,65.42,77700.0,65.45,65.59,65.0,65.42,77700.0
2010-06-07 09:30:00,65.61,65.76,64.85,65.27,24800.0,65.61,65.76,64.85,65.27,24800.0
2010-06-07 10:00:00,65.25,65.42,64.98,65.1,10800.0,65.25,65.42,64.98,65.1,10800.0
2010-06-07 10:30:00,65.11,65.11,64.48,64.49,57700.0,65.11,65.11,64.48,64.49,57700.0
2010-06-07 11:00:00,64.48,64.51,63.97,64.24,24400.0,64.48,64.51,63.97,64.24,24400.0
2010-06-07 11:30:00,64.25,64.72,64.24,64.72,8700.0,64.25,64.72,64.24,64.72,8700.0
2010-06-07 12:00:00,64.72,64.98,64.56,64.57,8900.0,64.72,64.98,64.56,64.57,8900.0
2010-06-07 12:30:00,64.47,64.8,64.47,64.78,4100.0,64.47,64.8,64.47,64.78,4100.0
2010-06-07 13:00:00,64.69,64.76,64.5,64.67,3700.0,64.69,64.76,64.5,64.67,3700.0
2010-06-07 13:30:00,64.77,64.82,64.31,64.31,5700.0,64.77,64.82,64.31,64.31,5700.0
2010-06-07 14:00:00,64.36,64.61,64.36,64.55,24200.0,64.36,64.61,64.36,64.55,24200.0
2010-06-07 14:30:00,64.55,64.58,64.36,64.46,45000.0,64.55,64.58,64.36,64.46,45000.0
2010-06-07 15:00:00,64.41,64.65,64.32,64.4,121800.0,64.41,64.65,64.32,64.4,121800.0
2010-06-07 15:30:00,64.4,64.44,63.65,63.81,133300.0,64.4,64.44,63.65,63.81,133300.0
2010-06-08 09:30:00,63.78,64.08,62.4,62.74,51600.0,63.78,64.08,62.4,62.74,51600.0
2010-06-08 10:00:00,62.82,63.16,62.64,62.77,42000.0,62.82,63.16,62.64,62.77,42000.0
2010-06-08 10:30:00,62.74,62.82,62.16,62.48,27100.0,62.74,62.82,62.16,62.48,27100.0
2010-06-08 11:00:00,62.48,62.72,62.05,62.5,17500.0,62.48,62.72,62.05,62.5,17500.0
2010-06-08 11:30:00,62.5,63.0,62.49,62.79,41000.0,62.5,63.0,62.49,62.79,41000.0
2010-06-08 12:00:00,62.72,62.73,62.39,62.46,19300.0,62.72,62.73,62.39,62.46,19300.0
2010-06-08 12:30:00,62.49,62.87,62.42,62.86,14600.0,62.49,62.87,62.42,62.86,14600.0
2010-06-08 13:00:00,62.85,62.89,62.44,62.58,9700.0,62.85,62.89,62.44,62.58,9700.0
2010-06-08 13:30:00,62.62,62.63,62.12,62.24,18200.0,62.62,62.63,62.12,62.24,18200.0
2010-06-08 14:00:00,62.28,62.62,62.1,62.58,16200.0,62.28,62.62,62.1,62.58,16200.0
2010-06-08 14:30:00,62.48,62.79,62.47,62.48,7900.0,62.48,62.79,62.47,62.48,7900.0
2010-06-08 15:00:00,62.47,62.72,62.26,62.6,20400.0,62.47,62.72,62.26,62.6,20400.0
2010-06-08 15:30:00,62.62,63.07,62.5,62.92,50800.0,62.62,63.07,62.5,62.92,50800.0
2010-06-09 09:30:00,63.45,63.73,63.05,63.53,54100.0,63.45,63.73,63.05,63.53,54100.0
2010-06-09 10:00:00,63.52,63.74,63.35,63.41,33400.0,63.52,63.74,63.35,63.41,33400.0
2010-06-09 10:30:00,63.44,63.74,63.26,63.63,13000.0,63.44,63.74,63.26,63.63,13000.0
2010-06-09 11:00:00,63.57,64.33,63.52,64.33,24500.0,63.57,64.33,63.52,64.33,24500.0
2010-06-09 11:30:00,64.32,64.45,64.12,64.18,14600.0,64.32,64.45,64.12,64.18,14600.0
2010-06-09 12:00:00,64.22,64.64,64.16,64.58,19400.0,64.22,64.64,64.16,64.58,19400.0
2010-06-09 12:30:00,64.56,64.6,64.19,64.29,6900.0,64.56,64.6,64.19,64.29,6900.0
2010-06-09 13:00:00,64.29,64.41,64.17,64.32,10100.0,64.29,64.41,64.17,64.32,10100.0
2010-06-09 13:30:00,64.26,64.36,64.11,64.36,11500.0,64.26,64.36,64.11,64.36,11500.0
2010-06-09 14:00:00,64.36,64.46,64.14,64.34,29700.0,64.36,64.46,64.14,64.34,29700.0
2010-06-09 14:30:00,64.33,64.55,64.14,64.16,47200.0,64.33,64.55,64.14,64.16,47200.0
2010-06-09 15:00:00,64.15,64.42,63.8,64.27,68900.0,64.15,64.42,63.8,64.27,68900.0
2010-06-09 15:30:00,64.25,64.3,63.88,64.12,111600.0,64.25,64.3,63.88,64.12,111600.0
2010-06-10 09:30:00,65.45,65.45,64.57,65.29,35700.0,65.45,65.45,64.57,65.29,35700.0
2010-06-10 10:00:00,65.29,65.51,64.81,64.97,28500.0,65.29,65.51,64.81,64.97,28500.0
2010-06-10 10:30:00,64.97,65.13,64.9,64.96,8700.0,64.97,65.13,64.9,64.96,8700.0
2010-06-10 11:00:00,65.0,65.19,64.99,65.14,9800.0,65.0,65.19,64.99,65.14,9800.0
2010-06-10 11:30:00,65.14,65.14,64.62,64.76,14100.0,65.14,65.14,64.62,64.76,14100.0
2010-06-10 12:00:00,64.73,64.74,64.25,64.58,10200.0,64.73,64.74,64.25,64.58,10200.0
2010-06-10 12:30:00,64.58,64.63,64.19,64.34,17500.0,64.58,64.63,64.19,64.34,17500.0
2010-06-10 13:00:00,64.32,64.44,64.08,64.44,8400.0,64.32,64.44,64.08,64.44,8400.0
2010-06-10 13:30:00,64.47,64.48,64.22,64.31,16600.0,64.47,64.48,64.22,64.31,16600.0
2010-06-10 14:00:00,64.32,64.59,64.26,64.58,9400.0,64.32,64.59,64.26,64.58,9400.0
2010-06-10 14:30:00,64.59,64.81,64.59,64.72,22900.0,64.59,64.81,64.59,64.72,22900.0
2010-06-10 15:00:00,64.71,65.37,64.68,65.15,37400.0,64.71,65.37,64.68,65.15,37400.0
2010-06-10 15:30:00,65.19,65.31,65.04,65.29,51300.0,65.19,65.31,65.04,65.29,51300.0
2010-06-11 09:30:00,64.9,65.85,64.89,65.85,20500.0,64.9,65.85,64.89,65.85,20500.0
2010-06-11 10:00:00,65.83,65.98,65.6,65.67,21800.0,65.83,65.98,65.6,65.67,21800.0
2010-06-11 10:30:00,65.66,65.78,65.31,65.32,20000.0,65.66,65.78,65.31,65.32,20000.0
2010-06-11 11:00:00,65.37,65.54,64.99,65.23,11900.0,65.37,65.54,64.99,65.23,11900.0
2010-06-11 11:30:00,65.23,65.6,65.16,65.6,6500.0,65.23,65.6,65.16,65.6,6500.0
2010-06-11 12:00:00,65.59,65.69,65.3,65.32,5300.0,65.59,65.69,65.3,65.32,5300.0
2010-06-11 12:30:00,65.29,65.59,65.2,65.47,7300.0,65.29,65.59,65.2,65.47,7300.0
2010-06-11 13:00:00,65.48,65.81,65.47,65.72,9600.0,65.48,65.81,65.47,65.72,9600.0
2010-06-11 13:30:00,65.74,65.77,65.23,65.4,10000.0,65.74,65.77,65.23,65.4,10000.0
2010-06-11 14:00:00,65.3,65.5,65.12,65.15,4800.0,65.3,65.5,65.12,65.15,4800.0
2010-06-11 14:30:00,65.19,65.41,65.15,65.28,7300.0,65.19,65.41,65.15,65.28,7300.0
2010-06-11 15:00:00,65.28,65.63,65.18,65.58,19100.0,65.28,65.63,65.18,65.58,19100.0
2010-06-11 15:30:00,65.57,65.94,65.55,65.85,41000.0,65.57,65.94,65.55,65.85,41000.0
2010-06-14 09:30:00,66.76,67.76,66.32,67.56,41500.0,66.76,67.76,66.32,67.56,41500.0
2010-06-14 10:00:00,67.73,67.81,67.44,67.48,32400.0,67.73,67.81,67.44,67.48,32400.0
2010-06-14 10:30:00,67.52,67.71,67.35,67.7,26000.0,67.52,67.71,67.35,67.7,26000.0
2010-06-14 11:00:00,67.7,68.38,67.7,68.06,19400.0,67.7,68.38,67.7,68.06,19400.0
2010-06-14 11:30:00,68.09,68.48,68.03,68.44,24600.0,68.09,68.48,68.03,68.44,24600.0
2010-06-14 12:00:00,68.44,68.8,68.32,68.71,36300.0,68.44,68.8,68.32,68.71,36300.0
2010-06-14 12:30:00,68.73,68.78,68.38,68.4,31000.0,68.73,68.78,68.38,68.4,31000.0
2010-06-14 13:00:00,68.42,68.6,68.17,68.25,31900.0,68.42,68.6,68.17,68.25,31900.0
2010-06-14 13:30:00,68.24,68.44,67.93,67.93,19100.0,68.24,68.44,67.93,67.93,19100.0
2010-06-14 14:00:00,67.94,67.98,67.44,67.65,32900.0,67.94,67.98,67.44,67.65,32900.0
2010-06-14 14:30:00,67.59,67.84,67.4,67.84,30000.0,67.59,67.84,67.4,67.84,30000.0
2010-06-14 15:00:00,67.83,67.88,67.59,67.68,31600.0,67.83,67.88,67.59,67.68,31600.0
2010-06-14 15:30:00,67.71,67.71,67.15,67.25,36500.0,67.71,67.71,67.15,67.25,36500.0
2010-06-15 09:30:00,67.51,68.26,67.33,68.26,17500.0,67.51,68.26,67.33,68.26,17500.0
2010-06-15 10:00:00,68.22,68.22,67.72,67.87,9400.0,68.22,68.22,67.72,67.87,9400.0
2010-06-15 10:30:00,67.82,67.87,67.59,67.7,12700.0,67.82,67.87,67.59,67.7,12700.0
2010-06-15 11:00:00,67.73,68.04,67.72,68.0,17200.0,67.73,68.04,67.72,68.0,17200.0
2010-06-15 11:30:00,68.0,68.37,67.85,68.23,16000.0,68.0,68.37,67.85,68.23,16000.0
2010-06-15 12:00:00,68.25,68.48,68.22,68.26,10600.0,68.25,68.48,68.22,68.26,10600.0
2010-06-15 12:30:00,68.23,68.49,68.23,68.49,11200.0,68.23,68.49,68.23,68.49,11200.0
2010-06-15 13:00:00,68.49,68.83,68.43,68.51,15100.0,68.49,68.83,68.43,68.51,15100.0
2010-06-15 13:30:00,68.6,68.82,68.55,68.82,19800.0,68.6,68.82,68.55,68.82,19800.0
2010-06-15 14:00:00,68.82,69.0,68.82,68.93,34600.0,68.82,69.0,68.82,68.93,34600.0
2010-06-15 14:30:00,68.94,69.14,68.92,68.96,33100.0,68.94,69.14,68.92,68.96,33100.0
2010-06-15 15:00:00,68.95,69.17,68.94,69.05,34600.0,68.95,69.17,68.94,69.05,34600.0
2010-06-15 15:30:00,69.05,69.37,69.01,69.14,85100.0,69.05,69.37,69.01,69.14,85100.0
2010-06-16 09:30:00,68.79,69.44,68.71,69.34,27300.0,68.79,69.44,68.71,69.34,27300.0
2010-06-16 10:00:00,69.37,69.53,69.25,69.32,41900.0,69.37,69.53,69.25,69.32,41900.0
2010-06-16 10:30:00,69.25,69.33,69.11,69.33,15000.0,69.25,69.33,69.11,69.33,15000.0
2010-06-16 11:00:00,69.33,69.35,69.22,69.32,22200.0,69.33,69.35,69.22,69.32,22200.0
2010-06-16 11:30:00,69.31,69.48,69.24,69.4,17200.0,69.31,69.48,69.24,69.4,17200.0
2010-06-16 12:00:00,69.38,69.71,69.33,69.69,14700.0,69.38,69.71,69.33,69.69,14700.0
2010-06-16 12:30:00,69.66,69.72,69.42,69.48,10200.0,69.66,69.72,69.42,69.48,10200.0
2010-06-16 13:00:00,69.5,69.61,69.42,69.45,8600.0,69.5,69.61,69.42,69.45,8600.0
2010-06-16 13:30:00,69.44,69.53,69.36,69.53,13900.0,69.44,69.53,69.36,69.53,13900.0
2010-06-16 14:00:00,69.53,69.87,69.53,69.77,18200.0,69.53,69.87,69.53,69.77,18200.0
2010-06-16 14:30:00,69.8,69.86,69.68,69.72,13300.0,69.8,69.86,69.68,69.72,13300.0
2010-06-16 15:00:00,69.72,69.86,69.43,69.53,36700.0,69.72,69.86,69.43,69.53,36700.0
2010-06-16 15:30:00,69.55,69.91,69.48,69.76,52000.0,69.55,69.91,69.48,69.76,52000.0
2010-06-17 09:30:00,67.6,70.0,67.6,69.36,27700.0,67.6,70.0,67.6,69.36,27700.0
2010-06-17 10:00:00,69.23,69.23,68.59,68.69,34200.0,69.23,69.23,68.59,68.69,34200.0
2010-06-17 10:30:00,68.69,68.82,68.46,68.69,26900.0,68.69,68.82,68.46,68.69,26900.0
2010-06-17 11:00:00,68.57,68.73,68.5,68.72,5700.0,68.57,68.73,68.5,68.72,5700.0
2010-06-17 11:30:00,68.75,69.09,68.7,69.06,4000.0,68.75,69.09,68.7,69.06,4000.0
2010-06-17 12:00:00,68.99,69.03,68.74,68.86,9200.0,68.99,69.03,68.74,68.86,9200.0
2010-06-17 12:30:00,68.97,69.0,68.81,68.86,10400.0,68.97,69.0,68.81,68.86,10400.0
2010-06-17 13:00:00,68.81,69.01,68.79,68.82,17400.0,68.81,69.01,68.79,68.82,17400.0
2010-06-17 13:30:00,68.82,69.3,68.81,69.27,15200.0,68.82,69.3,68.81,69.27,15200.0
2010-06-17 14:00:00,69.23,69.23,68.68,68.72,28700.0,69.23,69.23,68.68,68.72,28700.0
2010-06-17 14:30:00,68.71,68.91,68.52,68.68,10900.0,68.71,68.91,68.52,68.68,10900.0
2010-06-17 15:00:00,68.65,68.67,68.36,68.39,21400.0,68.65,68.67,68.36,68.39,21400.0
2010-06-17 15:30:00,68.37,68.8,68.37,68.57,69000.0,68.37,68.8,68.37,68.57,69000.0
2010-06-18 09:30:00,68.65,69.54,68.11,68.81,111300.0,68.65,69.54,68.11,68.81,111300.0
2010-06-18 10:00:00,68.83,69.19,68.79,68.94,22800.0,68.83,69.19,68.79,68.94,22800.0
2010-06-18 10:30:00,68.96,69.28,68.91,69.22,20000.0,68.96,69.28,68.91,69.22,20000.0
2010-06-18 11:00:00,69.22,69.22,68.48,68.5,33700.0,69.22,69.22,68.48,68.5,33700.0
2010-06-18 11:30:00,68.5,68.57,68.25,68.38,28900.0,68.5,68.57,68.25,68.38,28900.0
2010-06-18 12:00:00,68.37,68.41,67.87,67.97,18500.0,68.37,68.41,67.87,67.97,18500.0
2010-06-18 12:30:00,67.94,68.13,67.87,68.08,7000.0,67.94,68.13,67.87,68.08,7000.0
2010-06-18 13:00:00,68.09,68.19,68.03,68.12,12100.0,68.09,68.19,68.03,68.12,12100.0
2010-06-18 13:30:00,68.17,68.17,67.99,68.09,13300.0,68.17,68.17,67.99,68.09,13300.0
2010-06-18 14:00:00,68.05,68.23,67.97,68.01,17900.0,68.05,68.23,67.97,68.01,17900.0
2010-06-18 14:30:00,68.01,68.23,67.98,68.08,18900.0,68.01,68.23,67.98,68.08,18900.0
2010-06-18 15:00:00,68.07,68.1,67.9,67.96,22200.0,68.07,68.1,67.9,67.96,22200.0
2010-06-18 15:30:00,68.0,68.04,67.41,67.59,147700.0,68.0,68.04,67.41,67.59,147700.0
2010-06-21 09:30:00,68.1,68.93,68.05,68.55,42600.0,68.1,68.93,68.05,68.55,42600.0
2010-06-21 10:00:00,68.56,68.64,68.46,68.51,51200.0,68.56,68.64,68.46,68.51,51200.0
2010-06-21 10:30:00,68.54,68.71,68.46,68.51,18100.0,68.54,68.71,68.46,68.51,18100.0
2010-06-21 11:00:00,68.53,68.95,68.36,68.8,31600.0,68.53,68.95,68.36,68.8,31600.0
2010-06-21 11:30:00,68.85,68.85,68.59,68.63,11400.0,68.85,68.85,68.59,68.63,11400.0
2010-06-21 12:00:00,68.59,68.61,68.33,68.4,13400.0,68.59,68.61,68.33,68.4,13400.0
2010-06-21 12:30:00,68.38,68.56,68.26,68.39,50600.0,68.38,68.56,68.26,68.39,50600.0
2010-06-21 13:00:00,68.39,68.51,68.32,68.37,8600.0,68.39,68.51,68.32,68.37,8600.0
2010-06-21 13:30:00,68.35,68.35,67.92,68.32,22200.0,68.35,68.35,67.92,68.32,22200.0
2010-06-21 14:00:00,68.32,68.61,68.32,68.37,15900.0,68.32,68.61,68.32,68.37,15900.0
2010-06-21 14:30:00,68.43,68.52,68.05,68.09,5600.0,68.43,68.52,68.05,68.09,5600.0
2010-06-21 15:00:00,68.16,68.17,67.4,67.42,19000.0,68.16,68.17,67.4,67.42,19000.0
2010-06-21 15:30:00,67.42,67.68,67.16,67.63,56100.0,67.42,67.68,67.16,67.63,56100.0
2010-06-22 09:30:00,66.03,66.58,65.12,65.71,170400.0,66.03,66.58,65.12,65.71,170400.0
2010-06-22 10:00:00,65.69,66.72,65.37,66.6,93900.0,65.69,66.72,65.37,66.6,93900.0
2010-06-22 10:30:00,66.65,67.04,66.43,66.86,25000.0,66.65,67.04,66.43,66.86,25000.0
2010-06-22 11:00:00,66.91,67.08,66.5,67.0,18900.0,66.91,67.08,66.5,67.0,18900.0
2010-06-22 11:30:00,66.96,67.6,66.96,67.28,23200.0,66.96,67.6,66.96,67.28,23200.0
2010-06-22 12:00:00,67.32,67.47,67.19,67.25,12200.0,67.32,67.47,67.19,67.25,12200.0
2010-06-22 12:30:00,67.25,67.35,67.15,67.31,16300.0,67.25,67.35,67.15,67.31,16300.0
2010-06-22 13:00:00,67.31,67.32,66.84,66.84,13100.0,67.31,67.32,66.84,66.84,13100.0
2010-06-22 13:30:00,66.84,67.14,66.72,67.14,24800.0,66.84,67.14,66.72,67.14,24800.0
2010-06-22 14:00:00,67.14,67.16,66.54,66.6,15400.0,67.14,67.16,66.54,66.6,15400.0
2010-06-22 14:30:00,66.6,66.6,65.9,66.05,42300.0,66.6,66.6,65.9,66.05,42300.0
2010-06-22 15:00:00,66.07,66.22,65.93,66.01,83800.0,66.07,66.22,65.93,66.01,83800.0
2010-06-22 15:30:00,66.0,66.02,65.48,65.55,121100.0,66.0,66.02,65.48,65.55,121100.0
2010-06-23 09:30:00,65.5,66.23,65.5,66.04,43100.0,65.5,66.23,65.5,66.04,43100.0
2010-06-23 10:00:00,65.99,66.05,65.64,65.76,52100.0,65.99,66.05,65.64,65.76,52100.0
2010-06-23 10:30:00,65.77,66.5,65.66,66.4,36100.0,65.77,66.5,65.66,66.4,36100.0
2010-06-23 11:00:00,66.32,66.35,66.1,66.24,19200.0,66.32,66.35,66.1,66.24,19200.0
2010-06-23 11:30:00,66.25,66.36,66.19,66.33,19100.0,66.25,66.36,66.19,66.33,19100.0
2010-06-23 12:00:00,66.37,66.53,66.31,66.47,8400.0,66.37,66.53,66.31,66.47,8400.0
2010-06-23 12:30:00,66.36,66.58,66.34,66.45,17500.0,66.36,66.58,66.34,66.45,17500.0
2010-06-23 13:00:00,66.51,67.0,66.51,66.97,17700.0,66.51,67.0,66.51,66.97,17700.0
2010-06-23 13:30:00,66.95,67.22,66.87,67.08,40100.0,66.95,67.22,66.87,67.08,40100.0
2010-06-23 14:00:00,67.04,67.11,66.56,67.08,28500.0,67.04,67.11,66.56,67.08,28500.0
2010-06-23 14:30:00,67.07,67.32,66.56,66.64,40800.0,67.07,67.32,66.56,66.64,40800.0
2010-06-23 15:00:00,66.72,67.1,66.54,66.98,46000.0,66.72,67.1,66.54,66.98,46000.0
2010-06-23 15:30:00,66.83,67.18,66.72,67.01,63200.0,66.83,67.18,66.72,67.01,63200.0
2010-06-24 09:30:00,67.04,67.26,65.8,65.82,55800.0,67.04,67.26,65.8,65.82,55800.0
2010-06-24 10:00:00,65.85,66.31,65.84,66.2,43700.0,65.85,66.31,65.84,66.2,43700.0
2010-06-24 10:30:00,66.2,66.2,65.83,65.96,26100.0,66.2,66.2,65.83,65.96,26100.0
2010-06-24 11:00:00,65.92,66.08,65.5,65.91,19500.0,65.92,66.08,65.5,65.91,19500.0
2010-06-24 11:30:00,65.87,66.16,65.81,65.96,7900.0,65.87,66.16,65.81,65.96,7900.0
2010-06-24 12:00:00,65.93,66.46,65.93,66.46,20700.0,65.93,66.46,65.93,66.46,20700.0
2010-06-24 12:30:00,66.41,66.57,65.91,66.01,32300.0,66.41,66.57,65.91,66.01,32300.0
2010-06-24 13:00:00,66.04,66.57,65.89,66.18,17400.0,66.04,66.57,65.89,66.18,17400.0
2010-06-24 13:30:00,66.17,66.64,66.17,66.64,7400.0,66.17,66.64,66.17,66.64,7400.0
2010-06-24 14:00:00,66.68,66.68,65.99,66.0,24100.0,66.68,66.68,65.99,66.0,24100.0
2010-06-24 14:30:00,66.01,66.01,65.51,65.57,12200.0,66.01,66.01,65.51,65.57,12200.0
2010-06-24 15:00:00,65.55,65.72,65.09,65.16,79700.0,65.55,65.72,65.09,65.16,79700.0
2010-06-24 15:30:00,65.18,65.45,65.05,65.42,61100.0,65.18,65.45,65.05,65.42,61100.0
2010-06-25 09:30:00,65.41,65.61,64.16,64.47,70900.0,65.41,65.61,64.16,64.47,70900.0
2010-06-25 10:00:00,64.44,64.81,63.85,63.95,35100.0,64.44,64.81,63.85,63.95,35100.0
2010-06-25 10:30:00,63.94,64.22,63.85,63.87,21200.0,63.94,64.22,63.85,63.87,21200.0
2010-06-25 11:00:00,63.89,64.18,63.85,64.0,17200.0,63.89,64.18,63.85,64.0,17200.0
2010-06-25 11:30:00,64.05,64.2,63.87,63.94,19500.0,64.05,64.2,63.87,63.94,19500.0
2010-06-25 12:00:00,63.95,64.24,63.92,64.18,30200.0,63.95,64.24,63.92,64.18,30200.0
2010-06-25 12:30:00,64.2,64.5,64.2,64.23,16900.0,64.2,64.5,64.2,64.23,16900.0
2010-06-25 13:00:00,64.23,64.87,64.19,64.87,19100.0,64.23,64.87,64.19,64.87,19100.0
2010-06-25 13:30:00,64.87,65.06,64.76,64.96,18200.0,64.87,65.06,64.76,64.96,18200.0
2010-06-25 14:00:00,64.93,65.07,64.68,64.7,17300.0,64.93,65.07,64.68,64.7,17300.0
2010-06-25 14:30:00,64.74,65.14,64.73,65.02,18700.0,64.74,65.14,64.73,65.02,18700.0
2010-06-25 15:00:00,65.02,65.05,64.83,64.9,29300.0,65.02,65.05,64.83,64.9,29300.0
2010-06-25 15:30:00,64.88,65.24,64.78,65.14,45300.0,64.88,65.24,64.78,65.14,45300.0
2010-06-28 09:30:00,65.08,65.25,64.7,64.82,18300.0,65.08,65.25,64.7,64.82,18300.0
2010-06-28 10:00:00,64.91,65.27,64.69,64.88,10600.0,64.91,65.27,64.69,64.88,10600.0
2010-06-28 10:30:00,65.03,65.67,64.92,65.67,9500.0,65.03,65.67,64.92,65.67,9500.0
2010-06-28 11:00:00,65.72,65.92,65.64,65.87,16500.0,65.72,65.92,65.64,65.87,16500.0
2010-06-28 11:30:00,66.02,66.14,65.82,65.84,11700.0,66.02,66.14,65.82,65.84,11700.0
2010-06-28 12:00:00,65.84,65.86,65.48,65.52,18700.0,65.84,65.86,65.48,65.52,18700.0
2010-06-28 12:30:00,65.51,65.54,65.38,65.48,7100.0,65.51,65.54,65.38,65.48,7100.0
2010-06-28 13:00:00,65.43,65.45,65.1,65.1,4500.0,65.43,65.45,65.1,65.1,4500.0
2010-06-28 13:30:00,65.07,65.37,65.05,65.34,3500.0,65.07,65.37,65.05,65.34,3500.0
2010-06-28 14:00:00,65.34,65.49,65.19,65.2,6000.0,65.34,65.49,65.19,65.2,6000.0
2010-06-28 14:30:00,65.14,65.32,65.06,65.3,8600.0,65.14,65.32,65.06,65.3,8600.0
2010-06-28 15:00:00,65.38,65.47,65.05,65.05,12000.0,65.38,65.47,65.05,65.05,12000.0
2010-06-28 15:30:00,65.05,65.29,64.85,65.05,26900.0,65.05,65.29,64.85,65.05,26900.0
2010-06-29 09:30:00,64.22,64.96,63.5,63.52,38400.0,64.22,64.96,63.5,63.52,38400.0
2010-06-29 10:00:00,63.52,63.52,63.0,63.0,25900.0,63.52,63.52,63.0,63.0,25900.0
2010-06-29 10:30:00,62.98,63.34,62.89,63.33,34500.0,62.98,63.34,62.89,63.33,34500.0
2010-06-29 11:00:00,63.35,63.47,63.06,63.37,18600.0,63.35,63.47,63.06,63.37,18600.0
2010-06-29 11:30:00,63.35,63.46,63.06,63.08,12700.0,63.35,63.46,63.06,63.08,12700.0
2010-06-29 12:00:00,63.1,63.29,63.0,63.08,6500.0,63.1,63.29,63.0,63.08,6500.0
2010-06-29 12:30:00,63.08,63.16,63.0,63.06,5500.0,63.08,63.16,63.0,63.06,5500.0
2010-06-29 13:00:00,63.04,63.11,62.87,62.94,10600.0,63.04,63.11,62.87,62.94,10600.0
2010-06-29 13:30:00,62.93,62.96,62.67,62.89,6000.0,62.93,62.96,62.67,62.89,6000.0
2010-06-29 14:00:00,62.78,63.25,62.78,63.21,15500.0,62.78,63.25,62.78,63.21,15500.0
2010-06-29 14:30:00,63.21,63.31,62.85,62.85,25100.0,63.21,63.31,62.85,62.85,25100.0
2010-06-29 15:00:00,62.84,63.06,62.53,62.58,39200.0,62.84,63.06,62.53,62.58,39200.0
2010-06-29 15:30:00,62.58,62.81,62.06,62.6,172300.0,62.58,62.81,62.06,62.6,172300.0
2010-06-30 09:30:00,62.66,63.41,62.13,63.12,18000.0,62.66,63.41,62.13,63.12,18000.0
2010-06-30 10:00:00,63.1,63.4,62.95,63.13,15400.0,63.1,63.4,62.95,63.13,15400.0
2010-06-30 10:30:00,63.11,63.47,63.03,63.24,10800.0,63.11,63.47,63.03,63.24,10800.0
2010-06-30 11:00:00,63.18,63.35,62.96,63.07,22300.0,63.18,63.35,62.96,63.07,22300.0
2010-06-30 11:30:00,63.05,63.27,63.04,63.27,15000.0,63.05,63.27,63.04,63.27,15000.0
2010-06-30 12:00:00,63.23,63.27,63.07,63.14,11800.0,63.23,63.27,63.07,63.14,11800.0
2010-06-30 12:30:00,63.1,63.17,62.95,62.97,15500.0,63.1,63.17,62.95,62.97,15500.0
2010-06-30 13:00:00,62.99,63.01,62.79,62.9,9800.0,62.99,63.01,62.79,62.9,9800.0
2010-06-30 13:30:00,62.86,62.95,62.65,62.95,14800.0,62.86,62.95,62.65,62.95,14800.0
2010-06-30 14:00:00,62.91,62.91,62.56,62.64,9800.0,62.91,62.91,62.56,62.64,9800.0
2010-06-30 14:30:00,62.63,62.85,62.6,62.66,9400.0,62.63,62.85,62.6,62.66,9400.0
2010-06-30 15:00:00,62.67,62.86,62.56,62.56,27000.0,62.67,62.86,62.56,62.56,27000.0
2010-06-30 15:30:00,62.57,62.6,61.6,61.77,62400.0,62.57,62.6,61.6,61.77,62400.0
2010-07-01 09:30:00,62.04,62.04,60.8,60.8,33000.0,62.04,62.04,60.8,60.8,33000.0
2010-07-01 10:00:00,60.74,60.75,59.74,59.79,55600.0,60.74,60.75,59.74,59.79,55600.0
2010-07-01 10:30:00,59.76,59.79,58.81,59.26,51200.0,59.76,59.79,58.81,59.26,51200.0
2010-07-01 11:00:00,59.34,59.9,59.17,59.9,28900.0,59.34,59.9,59.17,59.9,28900.0
2010-07-01 11:30:00,59.85,60.26,59.8,60.04,22700.0,59.85,60.26,59.8,60.04,22700.0
2010-07-01 12:00:00,59.95,60.04,59.54,59.56,17500.0,59.95,60.04,59.54,59.56,17500.0
2010-07-01 12:30:00,59.57,60.39,59.56,60.02,23600.0,59.57,60.39,59.56,60.02,23600.0
2010-07-01 13:00:00,60.01,60.17,59.81,59.84,6500.0,60.01,60.17,59.81,59.84,6500.0
2010-07-01 13:30:00,59.95,60.25,59.83,60.14,12100.0,59.95,60.25,59.83,60.14,12100.0
2010-07-01 14:00:00,60.14,60.32,59.95,59.95,21100.0,60.14,60.32,59.95,59.95,21100.0
2010-07-01 14:30:00,59.95,60.15,59.69,60.01,34700.0,59.95,60.15,59.69,60.01,34700.0
2010-07-01 15:00:00,59.98,60.59,59.98,60.53,43700.0,59.98,60.59,59.98,60.53,43700.0
2010-07-01 15:30:00,60.47,60.7,60.07,60.36,46600.0,60.47,60.7,60.07,60.36,46600.0
2010-07-02 09:30:00,60.39,60.74,59.73,60.04,32800.0,60.39,60.74,59.73,60.04,32800.0
2010-07-02 10:00:00,60.04,60.43,59.87,60.26,29900.0,60.04,60.43,59.87,60.26,29900.0
2010-07-02 10:30:00,60.26,60.56,60.16,60.41,18200.0,60.26,60.56,60.16,60.41,18200.0
2010-07-02 11:00:00,60.36,60.52,60.2,60.35,16800.0,60.36,60.52,60.2,60.35,16800.0
2010-07-02 11:30:00,60.27,60.28,59.7,59.95,18300.0,60.27,60.28,59.7,59.95,18300.0
2010-07-02 12:00:00,59.97,60.45,59.97,60.31,20500.0,59.97,60.45,59.97,60.31,20500.0
2010-07-02 12:30:00,60.35,60.48,60.23,60.35,7000.0,60.35,60.48,60.23,60.35,7000.0
2010-07-02 13:00:00,60.37,60.49,60.06,60.27,8000.0,60.37,60.49,60.06,60.27,8000.0
2010-07-02 13:30:00,60.28,60.5,60.28,60.45,4600.0,60.28,60.5,60.28,60.45,4600.0
2010-07-02 14:00:00,60.43,60.45,60.21,60.25,5800.0,60.43,60.45,60.21,60.25,5800.0
2010-07-02 14:30:00,60.16,60.21,60.02,60.19,5400.0,60.16,60.21,60.02,60.19,5400.0
2010-07-02 15:00:00,60.16,60.51,60.15,60.42,5200.0,60.16,60.51,60.15,60.42,5200.0
2010-07-02 15:30:00,60.33,60.65,60.2,60.2,22700.0,60.33,60.65,60.2,60.2,22700.0
2010-07-06 09:30:00,60.83,61.48,60.69,61.35,38300.0,60.83,61.48,60.69,61.35,38300.0
2010-07-06 10:00:00,61.32,61.7,61.26,61.47,18400.0,61.32,61.7,61.26,61.47,18400.0
2010-07-06 10:30:00,61.41,61.59,61.22,61.22,19800.0,61.41,61.59,61.22,61.22,19800.0
2010-07-06 11:00:00,61.22,61.25,60.95,60.98,9100.0,61.22,61.25,60.95,60.98,9100.0
2010-07-06 11:30:00,60.91,61.19,60.82,60.89,16500.0,60.91,61.19,60.82,60.89,16500.0
2010-07-06 12:00:00,60.9,60.99,60.68,60.71,9400.0,60.9,60.99,60.68,60.71,9400.0
2010-07-06 12:30:00,60.72,60.82,60.29,60.31,11500.0,60.72,60.82,60.29,60.31,11500.0
2010-07-06 13:00:00,60.3,60.44,59.9,60.06,12700.0,60.3,60.44,59.9,60.06,12700.0
2010-07-06 13:30:00,60.07,60.24,59.54,59.61,15000.0,60.07,60.24,59.54,59.61,15000.0
2010-07-06 14:00:00,59.66,59.74,59.21,59.62,16900.0,59.66,59.74,59.21,59.62,16900.0
2010-07-06 14:30:00,59.63,59.88,59.5,59.5,11500.0,59.63,59.88,59.5,59.5,11500.0
2010-07-06 15:00:00,59.56,59.67,59.0,59.3,27700.0,59.56,59.67,59.0,59.3,27700.0
2010-07-06 15:30:00,59.29,59.47,59.02,59.22,61100.0,59.29,59.47,59.02,59.22,61100.0
2010-07-07 09:30:00,59.59,59.91,59.32,59.38,23400.0,59.59,59.91,59.32,59.38,23400.0
2010-07-07 10:00:00,59.45,60.16,59.41,60.14,37000.0,59.45,60.16,59.41,60.14,37000.0
2010-07-07 10:30:00,60.09,60.96,60.07,60.82,49600.0,60.09,60.96,60.07,60.82,49600.0
2010-07-07 11:00:00,60.83,61.06,60.55,60.78,28700.0,60.83,61.06,60.55,60.78,28700.0
2010-07-07 11:30:00,60.86,60.94,60.53,60.71,22700.0,60.86,60.94,60.53,60.71,22700.0
2010-07-07 12:00:00,60.78,60.99,60.74,60.85,13300.0,60.78,60.99,60.74,60.85,13300.0
2010-07-07 12:30:00,60.91,61.17,60.88,61.0,24700.0,60.91,61.17,60.88,61.0,24700.0
2010-07-07 13:00:00,60.92,61.2,60.84,61.15,14200.0,60.92,61.2,60.84,61.15,14200.0
2010-07-07 13:30:00,61.13,61.53,61.05,61.34,19400.0,61.13,61.53,61.05,61.34,19400.0
2010-07-07 14:00:00,61.4,61.7,61.4,61.6,13300.0,61.4,61.7,61.4,61.6,13300.0
2010-07-07 14:30:00,61.59,61.7,61.32,61.55,19200.0,61.59,61.7,61.32,61.55,19200.0
2010-07-07 15:00:00,61.58,61.75,61.5,61.69,21400.0,61.58,61.75,61.5,61.69,21400.0
2010-07-07 15:30:00,61.73,62.23,61.65,62.03,69000.0,61.73,62.23,61.65,62.03,69000.0
2010-07-08 09:30:00,62.35,63.16,62.07,62.48,43500.0,62.35,63.16,62.07,62.48,43500.0
2010-07-08 10:00:00,62.49,62.77,62.38,62.73,14500.0,62.49,62.77,62.38,62.73,14500.0
2010-07-08 10:30:00,62.69,62.91,62.56,62.69,17800.0,62.69,62.91,62.56,62.69,17800.0
2010-07-08 11:00:00,62.66,62.66,62.19,62.31,17600.0,62.66,62.66,62.19,62.31,17600.0
2010-07-08 11:30:00,62.31,62.48,61.88,61.93,8300.0,62.31,62.48,61.88,61.93,8300.0
2010-07-08 12:00:00,61.91,62.13,61.91,62.13,5900.0,61.91,62.13,61.91,62.13,5900.0
2010-07-08 12:30:00,62.1,62.13,61.89,61.89,3400.0,62.1,62.13,61.89,61.89,3400.0
2010-07-08 13:00:00,61.9,62.11,61.9,62.01,9100.0,61.9,62.11,61.9,62.01,9100.0
2010-07-08 13:30:00,62.04,62.1,61.87,61.91,12000.0,62.04,62.1,61.87,61.91,12000.0
2010-07-08 14:00:00,61.92,62.11,61.75,62.03,14700.0,61.92,62.11,61.75,62.03,14700.0
2010-07-08 14:30:00,62.04,62.07,61.88,62.06,8500.0,62.04,62.07,61.88,62.06,8500.0
2010-07-08 15:00:00,62.03,62.34,61.83,62.34,13800.0,62.03,62.34,61.83,62.34,13800.0
2010-07-08 15:30:00,62.32,62.58,62.31,62.33,24400.0,62.32,62.58,62.31,62.33,24400.0
2010-07-09 09:30:00,62.03,62.64,61.61,62.36,9300.0,62.03,62.64,61.61,62.36,9300.0
2010-07-09 10:00:00,62.43,62.79,62.35,62.65,5400.0,62.43,62.79,62.35,62.65,5400.0
2010-07-09 10:30:00,62.65,62.96,62.55,62.57,10400.0,62.65,62.96,62.55,62.57,10400.0
2010-07-09 11:00:00,62.53,62.58,61.99,62.07,16500.0,62.53,62.58,61.99,62.07,16500.0
2010-07-09 11:30:00,62.07,62.09,61.77,61.77,10000.0,62.07,62.09,61.77,61.77,10000.0
2010-07-09 12:00:00,61.75,61.87,61.7,61.76,25500.0,61.75,61.87,61.7,61.76,25500.0
2010-07-09 12:30:00,61.76,61.88,61.67,61.81,9200.0,61.76,61.88,61.67,61.81,9200.0
2010-07-09 13:00:00,61.82,61.94,61.63,61.63,4400.0,61.82,61.94,61.63,61.63,4400.0
2010-07-09 13:30:00,61.7,61.91,61.62,61.87,7000.0,61.7,61.91,61.62,61.87,7000.0
2010-07-09 14:00:00,61.88,61.93,61.76,61.78,3100.0,61.88,61.93,61.76,61.78,3100.0
2010-07-09 14:30:00,61.78,62.07,61.75,62.04,7000.0,61.78,62.07,61.75,62.04,7000.0
2010-07-09 15:00:00,62.04,62.07,61.75,61.84,18600.0,62.04,62.07,61.75,61.84,18600.0
2010-07-09 15:30:00,61.85,62.36,61.81,62.23,20600.0,61.85,62.36,61.81,62.23,20600.0
2010-07-12 09:30:00,62.13,62.89,61.53,62.51,22500.0,62.13,62.89,61.53,62.51,22500.0
2010-07-12 10:00:00,62.52,62.59,62.0,62.0,13400.0,62.52,62.59,62.0,62.0,13400.0
2010-07-12 10:30:00,61.97,62.22,61.52,61.52,17700.0,61.97,62.22,61.52,61.52,17700.0
2010-07-12 11:00:00,61.52,61.52,61.16,61.31,11200.0,61.52,61.52,61.16,61.31,11200.0
2010-07-12 11:30:00,61.22,61.33,61.02,61.23,7500.0,61.22,61.33,61.02,61.23,7500.0
2010-07-12 12:00:00,61.23,61.47,61.19,61.19,10800.0,61.23,61.47,61.19,61.19,10800.0
2010-07-12 12:30:00,61.17,61.53,61.0,61.31,15700.0,61.17,61.53,61.0,61.31,15700.0
2010-07-12 13:00:00,61.25,61.72,61.25,61.72,7200.0,61.25,61.72,61.25,61.72,7200.0
2010-07-12 13:30:00,61.73,61.78,61.59,61.77,9500.0,61.73,61.78,61.59,61.77,9500.0
2010-07-12 14:00:00,61.76,61.77,61.34,61.4,5500.0,61.76,61.77,61.34,61.4,5500.0
2010-07-12 14:30:00,61.43,61.65,61.34,61.53,11900.0,61.43,61.65,61.34,61.53,11900.0
2010-07-12 15:00:00,61.51,61.51,61.07,61.15,59200.0,61.51,61.51,61.07,61.15,59200.0
2010-07-12 15:30:00,61.14,61.35,60.72,60.92,104300.0,61.14,61.35,60.72,60.92,104300.0
2010-07-13 09:30:00,61.53,62.15,61.52,61.79,29400.0,61.53,62.15,61.52,61.79,29400.0
2010-07-13 10:00:00,61.87,62.64,61.87,62.48,24200.0,61.87,62.64,61.87,62.48,24200.0
2010-07-13 10:30:00,62.41,62.46,62.21,62.4,21600.0,62.41,62.46,62.21,62.4,21600.0
2010-07-13 11:00:00,62.42,63.26,62.38,63.24,52500.0,62.42,63.26,62.38,63.24,52500.0
2010-07-13 11:30:00,63.24,63.38,63.14,63.16,53000.0,63.24,63.38,63.14,63.16,53000.0
2010-07-13 12:00:00,63.16,63.25,63.0,63.25,21700.0,63.16,63.25,63.0,63.25,21700.0
2010-07-13 12:30:00,63.22,63.29,63.05,63.09,20600.0,63.22,63.29,63.05,63.09,20600.0
2010-07-13 13:00:00,63.04,63.13,62.98,63.05,13600.0,63.04,63.13,62.98,63.05,13600.0
2010-07-13 13:30:00,63.05,63.39,63.0,63.39,38100.0,63.05,63.39,63.0,63.39,38100.0
2010-07-13 14:00:00,63.38,63.79,63.36,63.72,36300.0,63.38,63.79,63.36,63.72,36300.0
2010-07-13 14:30:00,63.68,63.96,63.67,63.92,30900.0,63.68,63.96,63.67,63.92,30900.0
2010-07-13 15:00:00,63.95,64.06,63.77,64.0,33700.0,63.95,64.06,63.77,64.0,33700.0
2010-07-13 15:30:00,64.0,64.15,63.86,64.01,97900.0,64.0,64.15,63.86,64.01,97900.0
2010-07-14 09:30:00,64.28,64.28,63.56,64.2,65200.0,64.28,64.28,63.56,64.2,65200.0
2010-07-14 10:00:00,64.17,64.18,63.78,63.83,32100.0,64.17,64.18,63.78,63.83,32100.0
2010-07-14 10:30:00,63.77,63.86,63.38,63.45,20500.0,63.77,63.86,63.38,63.45,20500.0
2010-07-14 11:00:00,63.49,63.87,63.45,63.79,13500.0,63.49,63.87,63.45,63.79,13500.0
2010-07-14 11:30:00,63.81,63.95,63.78,63.82,16900.0,63.81,63.95,63.78,63.82,16900.0
2010-07-14 12:00:00,63.85,63.87,63.74,63.82,10800.0,63.85,63.87,63.74,63.82,10800.0
2010-07-14 12:30:00,63.83,63.85,63.59,63.63,8900.0,63.83,63.85,63.59,63.63,8900.0
2010-07-14 13:00:00,63.63,63.78,63.63,63.69,9100.0,63.63,63.78,63.63,63.69,9100.0
2010-07-14 13:30:00,63.69,63.71,63.5,63.63,11500.0,63.69,63.71,63.5,63.63,11500.0
2010-07-14 14:00:00,63.66,63.66,63.03,63.17,31700.0,63.66,63.66,63.03,63.17,31700.0
2010-07-14 14:30:00,63.11,63.39,63.02,63.13,18500.0,63.11,63.39,63.02,63.13,18500.0
2010-07-14 15:00:00,63.19,63.54,63.0,63.47,12300.0,63.19,63.54,63.0,63.47,12300.0
2010-07-14 15:30:00,63.48,63.48,63.15,63.39,52900.0,63.48,63.48,63.15,63.39,52900.0
2010-07-15 09:30:00,63.27,64.18,62.75,62.97,34000.0,63.27,64.18,62.75,62.97,34000.0
2010-07-15 10:00:00,62.97,62.97,62.52,62.66,16900.0,62.97,62.97,62.52,62.66,16900.0
2010-07-15 10:30:00,62.65,62.74,62.45,62.61,15500.0,62.65,62.74,62.45,62.61,15500.0
2010-07-15 11:00:00,62.6,62.95,62.39,62.84,9900.0,62.6,62.95,62.39,62.84,9900.0
2010-07-15 11:30:00,62.84,63.18,62.72,62.72,26500.0,62.84,63.18,62.72,62.72,26500.0
2010-07-15 12:00:00,62.71,62.72,62.05,62.09,26900.0,62.71,62.72,62.05,62.09,26900.0
2010-07-15 12:30:00,62.07,62.59,62.06,62.48,13300.0,62.07,62.59,62.06,62.48,13300.0
2010-07-15 13:00:00,62.51,62.78,62.4,62.7,13100.0,62.51,62.78,62.4,62.7,13100.0
2010-07-15 13:30:00,62.71,62.85,62.63,62.73,6700.0,62.71,62.85,62.63,62.73,6700.0
2010-07-15 14:00:00,62.71,62.98,62.65,62.82,16100.0,62.71,62.98,62.65,62.82,16100.0
2010-07-15 14:30:00,62.87,63.08,62.75,62.77,16500.0,62.87,63.08,62.75,62.77,16500.0
2010-07-15 15:00:00,62.74,62.8,62.32,62.6,36200.0,62.74,62.8,62.32,62.6,36200.0
2010-07-15 15:30:00,62.73,63.18,62.56,62.95,76700.0,62.73,63.18,62.56,62.95,76700.0
2010-07-16 09:30:00,62.83,62.83,61.9,62.04,14700.0,62.83,62.83,61.9,62.04,14700.0
2010-07-16 10:00:00,62.02,62.09,61.53,61.63,30500.0,62.02,62.09,61.53,61.63,30500.0
2010-07-16 10:30:00,61.62,61.71,61.41,61.52,9400.0,61.62,61.71,61.41,61.52,9400.0
2010-07-16 11:00:00,61.51,61.62,61.37,61.56,9600.0,61.51,61.62,61.37,61.56,9600.0
2010-07-16 11:30:00,61.54,61.6,61.43,61.52,9800.0,61.54,61.6,61.43,61.52,9800.0
2010-07-16 12:00:00,61.46,61.61,61.31,61.34,11800.0,61.46,61.61,61.31,61.34,11800.0
2010-07-16 12:30:00,61.33,61.65,61.32,61.5,21900.0,61.33,61.65,61.32,61.5,21900.0
2010-07-16 13:00:00,61.51,61.72,61.35,61.35,17800.0,61.51,61.72,61.35,61.35,17800.0
2010-07-16 13:30:00,61.34,61.57,61.3,61.42,10200.0,61.34,61.57,61.3,61.42,10200.0
2010-07-16 14:00:00,61.38,61.71,61.38,61.66,15000.0,61.38,61.71,61.38,61.66,15000.0
2010-07-16 14:30:00,61.65,61.82,61.58,61.69,29200.0,61.65,61.82,61.58,61.69,29200.0
2010-07-16 15:00:00,61.69,61.83,61.51,61.61,37600.0,61.69,61.83,61.51,61.61,37600.0
2010-07-16 15:30:00,61.66,61.9,61.46,61.52,96900.0,61.66,61.9,61.46,61.52,96900.0
2010-07-19 09:30:00,62.13,62.49,61.97,62.1,62800.0,62.13,62.49,61.97,62.1,62800.0
2010-07-19 10:00:00,62.09,62.09,61.64,61.88,21400.0,62.09,62.09,61.64,61.88,21400.0
2010-07-19 10:30:00,61.88,62.14,61.58,61.91,27600.0,61.88,62.14,61.58,61.91,27600.0
2010-07-19 11:00:00,61.87,62.22,61.82,62.22,26700.0,61.87,62.22,61.82,62.22,26700.0
2010-07-19 11:30:00,62.19,62.33,62.06,62.26,19200.0,62.19,62.33,62.06,62.26,19200.0
2010-07-19 12:00:00,62.23,62.3,62.03,62.27,17000.0,62.23,62.3,62.03,62.27,17000.0
2010-07-19 12:30:00,62.22,62.72,62.22,62.55,30200.0,62.22,62.72,62.22,62.55,30200.0
2010-07-19 13:00:00,62.55,62.55,62.18,62.19,9400.0,62.55,62.55,62.18,62.19,9400.0
2010-07-19 13:30:00,62.17,62.58,62.14,62.4,30100.0,62.17,62.58,62.14,62.4,30100.0
2010-07-19 14:00:00,62.39,62.62,62.39,62.6,11800.0,62.39,62.62,62.39,62.6,11800.0
2010-07-19 14:30:00,62.57,62.78,62.47,62.72,15400.0,62.57,62.78,62.47,62.72,15400.0
2010-07-19 15:00:00,62.59,62.98,62.51,62.57,47600.0,62.59,62.98,62.51,62.57,47600.0
2010-07-19 15:30:00,62.57,62.72,62.41,62.67,30000.0,62.57,62.72,62.41,62.67,30000.0
2010-07-20 09:30:00,61.96,62.5,61.61,62.41,48300.0,61.96,62.5,61.61,62.41,48300.0
2010-07-20 10:00:00,62.29,62.56,61.99,62.47,44500.0,62.29,62.56,61.99,62.47,44500.0
2010-07-20 10:30:00,62.42,62.58,62.36,62.42,5700.0,62.42,62.58,62.36,62.42,5700.0
2010-07-20 11:00:00,62.47,62.59,62.34,62.57,4700.0,62.47,62.59,62.34,62.57,4700.0
2010-07-20 11:30:00,62.57,62.57,62.29,62.39,8300.0,62.57,62.57,62.29,62.39,8300.0
2010-07-20 12:00:00,62.36,62.47,62.07,62.13,3900.0,62.36,62.47,62.07,62.13,3900.0
2010-07-20 12:30:00,62.08,62.3,62.08,62.25,7800.0,62.08,62.3,62.08,62.25,7800.0
2010-07-20 13:00:00,62.27,62.4,62.17,62.4,4300.0,62.27,62.4,62.17,62.4,4300.0
2010-07-20 13:30:00,62.37,62.98,62.37,62.97,15400.0,62.37,62.98,62.37,62.97,15400.0
2010-07-20 14:00:00,62.96,62.97,62.7,62.73,20000.0,62.96,62.97,62.7,62.73,20000.0
2010-07-20 14:30:00,62.79,62.98,62.7,62.82,39000.0,62.79,62.98,62.7,62.82,39000.0
2010-07-20 15:00:00,62.84,63.23,62.79,63.21,54600.0,62.84,63.23,62.79,63.21,54600.0
2010-07-20 15:30:00,63.17,63.45,62.88,63.24,91100.0,63.17,63.45,62.88,63.24,91100.0
2010-07-21 09:30:00,63.37,63.74,62.7,62.93,24800.0,63.37,63.74,62.7,62.93,24800.0
2010-07-21 10:00:00,62.93,63.5,62.77,63.48,52900.0,62.93,63.5,62.77,63.48,52900.0
2010-07-21 10:30:00,63.49,63.69,63.35,63.41,55000.0,63.49,63.69,63.35,63.41,55000.0
2010-07-21 11:00:00,63.4,63.41,62.87,62.99,49700.0,63.4,63.41,62.87,62.99,49700.0
2010-07-21 11:30:00,63.08,63.46,62.93,63.4,20700.0,63.08,63.46,62.93,63.4,20700.0
2010-07-21 12:00:00,63.35,63.47,63.21,63.41,18900.0,63.35,63.47,63.21,63.41,18900.0
2010-07-21 12:30:00,63.44,63.49,63.3,63.41,20500.0,63.44,63.49,63.3,63.41,20500.0
2010-07-21 13:00:00,63.37,63.45,63.29,63.43,7600.0,63.37,63.45,63.29,63.43,7600.0
2010-07-21 13:30:00,63.44,63.77,63.44,63.67,27800.0,63.44,63.77,63.44,63.67,27800.0
2010-07-21 14:00:00,63.69,63.69,62.76,63.27,29200.0,63.69,63.69,62.76,63.27,29200.0
2010-07-21 14:30:00,63.27,63.29,62.89,62.92,52000.0,63.27,63.29,62.89,62.92,52000.0
2010-07-21 15:00:00,62.96,63.21,62.63,62.65,52600.0,62.96,63.21,62.63,62.65,52600.0
2010-07-21 15:30:00,62.61,63.06,62.61,62.73,92000.0,62.61,63.06,62.61,62.73,92000.0
2010-07-22 09:30:00,59.8,60.8,58.69,58.98,326900.0,59.8,60.8,58.69,58.98,326900.0
2010-07-22 10:00:00,59.04,59.77,57.64,57.8,305100.0,59.04,59.77,57.64,57.8,305100.0
2010-07-22 10:30:00,57.78,57.86,54.81,54.98,367100.0,57.78,57.86,54.81,54.98,367100.0
2010-07-22 11:00:00,54.95,56.47,52.58,55.76,792200.0,54.95,56.47,52.58,55.76,792200.0
2010-07-22 11:30:00,55.76,58.5,55.64,58.05,529200.0,55.76,58.5,55.64,58.05,529200.0
2010-07-22 12:00:00,58.03,58.14,57.16,57.23,135600.0,58.03,58.14,57.16,57.23,135600.0
2010-07-22 12:30:00,57.2,57.34,56.78,56.97,172400.0,57.2,57.34,56.78,56.97,172400.0
2010-07-22 13:00:00,56.98,57.1,56.71,57.05,91100.0,56.98,57.1,56.71,57.05,91100.0
2010-07-22 13:30:00,57.05,57.1,56.81,57.1,65500.0,57.05,57.1,56.81,57.1,65500.0
2010-07-22 14:00:00,57.15,58.1,57.15,58.07,101600.0,57.15,58.1,57.15,58.07,101600.0
2010-07-22 14:30:00,58.08,58.2,57.7,57.94,79600.0,58.08,58.2,57.7,57.94,79600.0
2010-07-22 15:00:00,57.94,58.1,57.7,57.99,206200.0,57.94,58.1,57.7,57.99,206200.0
2010-07-22 15:30:00,57.99,58.11,57.66,57.95,272000.0,57.99,58.11,57.66,57.95,272000.0
2010-07-23 09:30:00,57.9,58.75,57.43,58.49,97300.0,57.9,58.75,57.43,58.49,97300.0
2010-07-23 10:00:00,58.46,59.63,58.42,59.51,93800.0,58.46,59.63,58.42,59.51,93800.0
2010-07-23 10:30:00,59.47,59.6,59.26,59.36,42000.0,59.47,59.6,59.26,59.36,42000.0
2010-07-23 11:00:00,59.36,59.39,58.76,58.98,57100.0,59.36,59.39,58.76,58.98,57100.0
2010-07-23 11:30:00,58.98,59.34,58.9,59.18,24800.0,58.98,59.34,58.9,59.18,24800.0
2010-07-23 12:00:00,59.22,59.3,58.81,58.98,26100.0,59.22,59.3,58.81,58.98,26100.0
2010-07-23 12:30:00,58.98,58.98,58.56,58.65,47600.0,58.98,58.98,58.56,58.65,47600.0
2010-07-23 13:00:00,58.65,59.12,58.49,59.01,31800.0,58.65,59.12,58.49,59.01,31800.0
2010-07-23 13:30:00,59.08,59.3,59.06,59.24,28000.0,59.08,59.3,59.06,59.24,28000.0
2010-07-23 14:00:00,59.23,59.34,58.94,59.07,29600.0,59.23,59.34,58.94,59.07,29600.0
2010-07-23 14:30:00,59.07,59.26,59.0,59.1,53700.0,59.07,59.26,59.0,59.1,53700.0
2010-07-23 15:00:00,59.09,59.28,58.94,59.23,68900.0,59.09,59.28,58.94,59.23,68900.0
2010-07-23 15:30:00,59.27,59.39,58.97,59.21,138600.0,59.27,59.39,58.97,59.21,138600.0
2010-07-26 09:30:00,59.3,59.94,59.22,59.79,51300.0,59.3,59.94,59.22,59.79,51300.0
2010-07-26 10:00:00,59.83,60.06,59.3,59.35,66400.0,59.83,60.06,59.3,59.35,66400.0
2010-07-26 10:30:00,59.31,59.48,59.01,59.3,30400.0,59.31,59.48,59.01,59.3,30400.0
2010-07-26 11:00:00,59.3,59.39,59.18,59.2,21300.0,59.3,59.39,59.18,59.2,21300.0
2010-07-26 11:30:00,59.22,59.55,59.2,59.5,24600.0,59.22,59.55,59.2,59.5,24600.0
2010-07-26 12:00:00,59.49,59.51,59.33,59.36,12300.0,59.49,59.51,59.33,59.36,12300.0
2010-07-26 12:30:00,59.39,59.55,59.33,59.49,19500.0,59.39,59.55,59.33,59.49,19500.0
2010-07-26 13:00:00,59.5,59.51,59.33,59.47,13900.0,59.5,59.51,59.33,59.47,13900.0
2010-07-26 13:30:00,59.52,59.72,59.4,59.64,20500.0,59.52,59.72,59.4,59.64,20500.0
2010-07-26 14:00:00,59.7,59.74,59.02,59.16,43800.0,59.7,59.74,59.02,59.16,43800.0
2010-07-26 14:30:00,59.18,59.55,59.06,59.54,30600.0,59.18,59.55,59.06,59.54,30600.0
2010-07-26 15:00:00,59.59,59.88,59.5,59.83,30600.0,59.59,59.88,59.5,59.83,30600.0
2010-07-26 15:30:00,59.86,60.05,59.76,60.01,62000.0,59.86,60.05,59.76,60.01,62000.0
2010-07-27 09:30:00,60.26,60.77,59.91,60.02,43800.0,60.26,60.77,59.91,60.02,43800.0
2010-07-27 10:00:00,59.97,60.14,59.19,59.44,37500.0,59.97,60.14,59.19,59.44,37500.0
2010-07-27 10:30:00,59.46,59.51,59.11,59.16,20800.0,59.46,59.51,59.11,59.16,20800.0
2010-07-27 11:00:00,59.2,59.2,58.84,59.07,21400.0,59.2,59.2,58.84,59.07,21400.0
2010-07-27 11:30:00,59.0,59.15,58.81,59.05,30000.0,59.0,59.15,58.81,59.05,30000.0
2010-07-27 12:00:00,59.05,59.3,58.69,58.97,25400.0,59.05,59.3,58.69,58.97,25400.0
2010-07-27 12:30:00,58.93,59.17,58.7,58.78,23600.0,58.93,59.17,58.7,58.78,23600.0
2010-07-27 13:00:00,58.76,58.87,58.44,58.49,22600.0,58.76,58.87,58.44,58.49,22600.0
2010-07-27 13:30:00,58.5,58.66,58.4,58.5,39200.0,58.5,58.66,58.4,58.5,39200.0
2010-07-27 14:00:00,58.46,58.66,58.41,58.54,35400.0,58.46,58.66,58.41,58.54,35400.0
2010-07-27 14:30:00,58.54,58.73,58.41,58.7,47800.0,58.54,58.73,58.41,58.7,47800.0
2010-07-27 15:00:00,58.66,58.78,58.47,58.78,52200.0,58.66,58.78,58.47,58.78,52200.0
2010-07-27 15:30:00,58.77,58.91,58.41,58.5,138600.0,58.77,58.91,58.41,58.5,138600.0
2010-07-28 09:30:00,58.94,59.25,58.37,58.54,37400.0,58.94,59.25,58.37,58.54,37400.0
2010-07-28 10:00:00,58.51,58.87,58.09,58.43,36700.0,58.51,58.87,58.09,58.43,36700.0
2010-07-28 10:30:00,58.5,58.65,58.23,58.46,23500.0,58.5,58.65,58.23,58.46,23500.0
2010-07-28 11:00:00,58.44,58.48,57.89,58.38,46700.0,58.44,58.48,57.89,58.38,46700.0
2010-07-28 11:30:00,58.37,58.83,58.12,58.47,27700.0,58.37,58.83,58.12,58.47,27700.0
2010-07-28 12:00:00,58.42,58.5,58.13,58.15,33600.0,58.42,58.5,58.13,58.15,33600.0
2010-07-28 12:30:00,58.12,58.24,57.95,58.24,24500.0,58.12,58.24,57.95,58.24,24500.0
2010-07-28 13:00:00,58.31,58.4,57.89,57.96,29800.0,58.31,58.4,57.89,57.96,29800.0
2010-07-28 13:30:00,57.92,58.29,57.91,58.1,25100.0,57.92,58.29,57.91,58.1,25100.0
2010-07-28 14:00:00,58.09,58.17,57.93,57.99,21000.0,58.09,58.17,57.93,57.99,21000.0
2010-07-28 14:30:00,57.99,58.11,57.91,58.02,33500.0,57.99,58.11,57.91,58.02,33500.0
2010-07-28 15:00:00,58.0,58.04,57.59,57.73,53200.0,58.0,58.04,57.59,57.73,53200.0
2010-07-28 15:30:00,57.72,57.97,57.66,57.84,89200.0,57.72,57.97,57.66,57.84,89200.0
2010-07-29 09:30:00,63.25,64.65,63.0,63.33,611200.0,63.25,64.65,63.0,63.33,611200.0
2010-07-29 10:00:00,63.35,64.01,63.18,63.28,274400.0,63.35,64.01,63.18,63.28,274400.0
2010-07-29 10:30:00,63.31,63.32,62.81,62.81,213300.0,63.31,63.32,62.81,62.81,213300.0
2010-07-29 11:00:00,62.81,63.24,62.72,62.9,159100.0,62.81,63.24,62.72,62.9,159100.0
2010-07-29 11:30:00,62.84,63.59,62.61,63.19,138000.0,62.84,63.59,62.61,63.19,138000.0
2010-07-29 12:00:00,63.19,63.22,62.94,63.02,156000.0,63.19,63.22,62.94,63.02,156000.0
2010-07-29 12:30:00,63.02,63.03,62.46,62.86,100700.0,63.02,63.03,62.46,62.86,100700.0
2010-07-29 13:00:00,62.84,63.19,62.69,63.0,65600.0,62.84,63.19,62.69,63.0,65600.0
2010-07-29 13:30:00,63.0,63.4,62.83,63.22,118400.0,63.0,63.4,62.83,63.22,118400.0
2010-07-29 14:00:00,63.23,63.38,62.96,63.25,76000.0,63.23,63.38,62.96,63.25,76000.0
2010-07-29 14:30:00,63.25,63.45,63.12,63.24,128000.0,63.25,63.45,63.12,63.24,128000.0
2010-07-29 15:00:00,63.24,63.29,62.96,63.22,127400.0,63.24,63.29,62.96,63.22,127400.0
2010-07-29 15:30:00,63.19,63.19,62.8,62.88,254100.0,63.19,63.19,62.8,62.88,254100.0
2010-07-30 09:30:00,62.27,63.09,60.9,62.96,143000.0,62.27,63.09,60.9,62.96,143000.0
2010-07-30 10:00:00,62.95,64.59,62.95,64.16,184600.0,62.95,64.59,62.95,64.16,184600.0
2010-07-30 10:30:00,64.14,64.37,63.87,64.06,37900.0,64.14,64.37,63.87,64.06,37900.0
2010-07-30 11:00:00,63.96,64.08,63.83,63.93,31300.0,63.96,64.08,63.83,63.93,31300.0
2010-07-30 11:30:00,63.93,64.8,63.93,64.78,71900.0,63.93,64.8,63.93,64.78,71900.0
2010-07-30 12:00:00,64.76,64.88,64.29,64.74,51800.0,64.76,64.88,64.29,64.74,51800.0
2010-07-30 12:30:00,64.73,65.5,64.7,65.47,96600.0,64.73,65.5,64.7,65.47,96600.0
2010-07-30 13:00:00,65.45,65.45,65.03,65.21,74800.0,65.45,65.45,65.03,65.21,74800.0
2010-07-30 13:30:00,65.25,65.28,64.88,65.08,93200.0,65.25,65.28,64.88,65.08,93200.0
2010-07-30 14:00:00,65.09,65.87,65.06,65.76,61900.0,65.09,65.87,65.06,65.76,61900.0
2010-07-30 14:30:00,65.8,65.81,65.22,65.43,51400.0,65.8,65.81,65.22,65.43,51400.0
2010-07-30 15:00:00,65.43,65.67,65.38,65.4,108000.0,65.43,65.67,65.38,65.4,108000.0
2010-07-30 15:30:00,65.39,65.46,65.0,65.11,105300.0,65.39,65.46,65.0,65.11,105300.0
2010-08-02 09:30:00,65.05,65.65,64.5,64.88,111900.0,65.05,65.65,64.5,64.88,111900.0
2010-08-02 10:00:00,64.88,65.87,64.88,65.74,51800.0,64.88,65.87,64.88,65.74,51800.0
2010-08-02 10:30:00,65.74,66.06,65.66,66.04,50500.0,65.74,66.06,65.66,66.04,50500.0
2010-08-02 11:00:00,66.04,66.65,65.99,66.62,57900.0,66.04,66.65,65.99,66.62,57900.0
2010-08-02 11:30:00,66.61,66.87,66.49,66.77,43300.0,66.61,66.87,66.49,66.77,43300.0
2010-08-02 12:00:00,66.8,66.84,66.14,66.14,18200.0,66.8,66.84,66.14,66.14,18200.0
2010-08-02 12:30:00,66.2,66.56,61.35,61.87,498900.0,66.2,66.56,61.35,61.87,498900.0
2010-08-02 13:00:00,61.87,62.5,59.74,61.16,1028300.0,61.87,62.5,59.74,61.16,1028300.0
2010-08-02 13:30:00,61.16,61.94,60.63,61.51,373300.0,61.16,61.94,60.63,61.51,373300.0
2010-08-02 14:00:00,61.51,62.73,61.3,62.34,366500.0,61.51,62.73,61.3,62.34,366500.0
2010-08-02 14:30:00,62.4,62.88,61.78,61.99,192500.0,62.4,62.88,61.78,61.99,192500.0
2010-08-02 15:00:00,62.03,62.07,60.41,60.48,321400.0,62.03,62.07,60.41,60.48,321400.0
2010-08-02 15:30:00,60.48,60.75,59.76,60.54,661100.0,60.48,60.75,59.76,60.54,661100.0
2010-08-03 09:30:00,60.7,61.75,60.55,60.92,134700.0,60.7,61.75,60.55,60.92,134700.0
2010-08-03 10:00:00,60.9,60.9,58.45,59.21,329600.0,60.9,60.9,58.45,59.21,329600.0
2010-08-03 10:30:00,59.32,60.21,59.21,59.99,104300.0,59.32,60.21,59.21,59.99,104300.0
2010-08-03 11:00:00,60.0,60.35,59.63,60.06,76500.0,60.0,60.35,59.63,60.06,76500.0
2010-08-03 11:30:00,60.09,60.34,60.0,60.06,30400.0,60.09,60.34,60.0,60.06,30400.0
2010-08-03 12:00:00,60.04,60.06,59.73,59.81,74700.0,60.04,60.06,59.73,59.81,74700.0
2010-08-03 12:30:00,59.88,60.26,59.82,60.09,35300.0,59.88,60.26,59.82,60.09,35300.0
2010-08-03 13:00:00,60.05,60.15,59.9,60.0,26500.0,60.05,60.15,59.9,60.0,26500.0
2010-08-03 13:30:00,60.03,60.07,59.86,59.88,43900.0,60.03,60.07,59.86,59.88,43900.0
2010-08-03 14:00:00,59.88,60.17,59.75,60.17,54700.0,59.88,60.17,59.75,60.17,54700.0
2010-08-03 14:30:00,60.19,60.24,60.02,60.15,30300.0,60.19,60.24,60.02,60.15,30300.0
2010-08-03 15:00:00,60.16,60.25,60.07,60.16,55500.0,60.16,60.25,60.07,60.16,55500.0
2010-08-03 15:30:00,60.15,60.26,60.09,60.18,154200.0,60.15,60.26,60.09,60.18,154200.0
2010-08-04 09:30:00,60.23,61.94,60.23,61.16,101400.0,60.23,61.94,60.23,61.16,101400.0
2010-08-04 10:00:00,61.16,61.46,60.89,61.26,79000.0,61.16,61.46,60.89,61.26,79000.0
2010-08-04 10:30:00,61.25,61.29,61.05,61.16,18800.0,61.25,61.29,61.05,61.16,18800.0
2010-08-04 11:00:00,61.19,61.23,61.0,61.17,38200.0,61.19,61.23,61.0,61.17,38200.0
2010-08-04 11:30:00,61.16,61.19,61.0,61.02,19400.0,61.16,61.19,61.0,61.02,19400.0
2010-08-04 12:00:00,61.0,61.14,60.92,61.13,21700.0,61.0,61.14,60.92,61.13,21700.0
2010-08-04 12:30:00,61.08,61.2,60.93,61.12,25000.0,61.08,61.2,60.93,61.12,25000.0
2010-08-04 13:00:00,61.11,61.21,61.0,61.04,49000.0,61.11,61.21,61.0,61.04,49000.0
2010-08-04 13:30:00,61.05,61.1,60.93,60.99,13600.0,61.05,61.1,60.93,60.99,13600.0
2010-08-04 14:00:00,60.95,61.0,60.62,60.65,35300.0,60.95,61.0,60.62,60.65,35300.0
2010-08-04 14:30:00,60.72,60.8,60.57,60.61,40100.0,60.72,60.8,60.57,60.61,40100.0
2010-08-04 15:00:00,60.65,60.91,60.62,60.85,48800.0,60.65,60.91,60.62,60.85,48800.0
2010-08-04 15:30:00,60.86,60.88,60.72,60.87,60600.0,60.86,60.88,60.72,60.87,60600.0
2010-08-05 09:30:00,60.49,60.86,60.1,60.62,18100.0,60.49,60.86,60.1,60.62,18100.0
2010-08-05 10:00:00,60.59,60.9,60.53,60.75,27500.0,60.59,60.9,60.53,60.75,27500.0
2010-08-05 10:30:00,60.75,61.02,60.72,60.85,34600.0,60.75,61.02,60.72,60.85,34600.0
2010-08-05 11:00:00,60.85,61.06,60.76,61.01,45700.0,60.85,61.06,60.76,61.01,45700.0
2010-08-05 11:30:00,61.0,61.43,60.97,61.05,67300.0,61.0,61.43,60.97,61.05,67300.0
2010-08-05 12:00:00,61.06,61.31,61.04,61.21,22800.0,61.06,61.31,61.04,61.21,22800.0
2010-08-05 12:30:00,61.23,61.26,61.1,61.18,20400.0,61.23,61.26,61.1,61.18,20400.0
2010-08-05 13:00:00,61.2,61.25,61.09,61.25,11000.0,61.2,61.25,61.09,61.25,11000.0
2010-08-05 13:30:00,61.25,61.5,61.24,61.47,30700.0,61.25,61.5,61.24,61.47,30700.0
2010-08-05 14:00:00,61.46,61.77,61.45,61.72,40600.0,61.46,61.77,61.45,61.72,40600.0
2010-08-05 14:30:00,61.72,61.83,61.62,61.65,21000.0,61.72,61.83,61.62,61.65,21000.0
2010-08-05 15:00:00,61.65,61.76,61.58,61.61,41500.0,61.65,61.76,61.58,61.61,41500.0
2010-08-05 15:30:00,61.61,61.73,61.44,61.55,83500.0,61.61,61.73,61.44,61.55,83500.0
2010-08-06 09:30:00,60.71,61.79,60.2,61.58,18600.0,60.71,61.79,60.2,61.58,18600.0
2010-08-06 10:00:00,61.67,61.75,60.91,60.95,28100.0,61.67,61.75,60.91,60.95,28100.0
2010-08-06 10:30:00,61.01,61.22,60.26,60.32,19400.0,61.01,61.22,60.26,60.32,19400.0
2010-08-06 11:00:00,60.3,60.62,60.2,60.45,16000.0,60.3,60.62,60.2,60.45,16000.0
2010-08-06 11:30:00,60.44,60.65,60.36,60.56,14100.0,60.44,60.65,60.36,60.56,14100.0
2010-08-06 12:00:00,60.52,60.54,60.3,60.3,7800.0,60.52,60.54,60.3,60.3,7800.0
2010-08-06 12:30:00,60.34,60.5,60.34,60.47,5500.0,60.34,60.5,60.34,60.47,5500.0
2010-08-06 13:00:00,60.48,60.53,60.4,60.48,11500.0,60.48,60.53,60.4,60.48,11500.0
2010-08-06 13:30:00,60.47,60.59,60.4,60.52,12900.0,60.47,60.59,60.4,60.52,12900.0
2010-08-06 14:00:00,60.54,60.59,60.44,60.59,9800.0,60.54,60.59,60.44,60.59,9800.0
2010-08-06 14:30:00,60.61,61.03,60.47,60.96,19200.0,60.61,61.03,60.47,60.96,19200.0
2010-08-06 15:00:00,60.96,61.1,60.75,60.89,20100.0,60.96,61.1,60.75,60.89,20100.0
2010-08-06 15:30:00,60.89,61.0,60.77,60.94,67700.0,60.89,61.0,60.77,60.94,67700.0
2010-08-09 09:30:00,61.32,61.78,60.46,60.8,32700.0,61.32,61.78,60.46,60.8,32700.0
2010-08-09 10:00:00,60.86,61.28,60.85,61.25,9600.0,60.86,61.28,60.85,61.25,9600.0
2010-08-09 10:30:00,61.18,61.18,60.99,61.02,6300.0,61.18,61.18,60.99,61.02,6300.0
2010-08-09 11:00:00,61.04,61.05,60.94,61.02,7900.0,61.04,61.05,60.94,61.02,7900.0
2010-08-09 11:30:00,61.02,61.48,61.02,61.42,11500.0,61.02,61.48,61.02,61.42,11500.0
2010-08-09 12:00:00,61.42,61.51,61.34,61.35,8400.0,61.42,61.51,61.34,61.35,8400.0
2010-08-09 12:30:00,61.36,61.56,61.31,61.56,4100.0,61.36,61.56,61.31,61.56,4100.0
2010-08-09 13:00:00,61.52,61.77,61.52,61.61,18800.0,61.52,61.77,61.52,61.61,18800.0
2010-08-09 13:30:00,61.62,61.71,61.57,61.64,17800.0,61.62,61.71,61.57,61.64,17800.0
2010-08-09 14:00:00,61.67,61.78,61.66,61.7,9900.0,61.67,61.78,61.66,61.7,9900.0
2010-08-09 14:30:00,61.69,62.04,61.69,61.92,18200.0,61.69,62.04,61.69,61.92,18200.0
2010-08-09 15:00:00,61.89,62.09,61.79,61.88,32600.0,61.89,62.09,61.79,61.88,32600.0
2010-08-09 15:30:00,61.86,61.97,61.8,61.93,77700.0,61.86,61.97,61.8,61.93,77700.0
2010-08-10 09:30:00,61.12,61.97,60.73,60.96,22000.0,61.12,61.97,60.73,60.96,22000.0
2010-08-10 10:00:00,60.95,61.48,60.78,61.34,19400.0,60.95,61.48,60.78,61.34,19400.0
2010-08-10 10:30:00,61.2,61.2,60.94,61.1,10000.0,61.2,61.2,60.94,61.1,10000.0
2010-08-10 11:00:00,61.05,61.31,60.99,61.05,10100.0,61.05,61.31,60.99,61.05,10100.0
2010-08-10 11:30:00,61.05,61.49,61.02,61.47,22200.0,61.05,61.49,61.02,61.47,22200.0
2010-08-10 12:00:00,61.42,61.42,61.25,61.3,15700.0,61.42,61.42,61.25,61.3,15700.0
2010-08-10 12:30:00,61.3,61.4,61.11,61.17,15100.0,61.3,61.4,61.11,61.17,15100.0
2010-08-10 13:00:00,61.15,61.15,60.88,60.88,11300.0,61.15,61.15,60.88,60.88,11300.0
2010-08-10 13:30:00,60.85,61.13,60.85,60.99,7400.0,60.85,61.13,60.85,60.99,7400.0
2010-08-10 14:00:00,60.93,61.52,60.93,61.21,14000.0,60.93,61.52,60.93,61.21,14000.0
2010-08-10 14:30:00,61.29,61.83,61.29,61.7,29800.0,61.29,61.83,61.29,61.7,29800.0
2010-08-10 15:00:00,61.67,61.7,61.33,61.44,24300.0,61.67,61.7,61.33,61.44,24300.0
2010-08-10 15:30:00,61.43,61.68,61.3,61.37,32000.0,61.43,61.68,61.3,61.37,32000.0
2010-08-11 09:30:00,60.64,61.0,59.72,59.82,34400.0,60.64,61.0,59.72,59.82,34400.0
2010-08-11 10:00:00,59.81,60.19,59.79,59.99,24800.0,59.81,60.19,59.79,59.99,24800.0
2010-08-11 10:30:00,59.98,59.98,58.9,58.9,30600.0,59.98,59.98,58.9,58.9,30600.0
2010-08-11 11:00:00,58.93,59.01,58.47,58.64,26600.0,58.93,59.01,58.47,58.64,26600.0
2010-08-11 11:30:00,58.68,59.12,58.68,59.07,11100.0,58.68,59.12,58.68,59.07,11100.0
2010-08-11 12:00:00,59.01,59.28,58.98,59.25,10500.0,59.01,59.28,58.98,59.25,10500.0
2010-08-11 12:30:00,59.22,59.28,58.75,58.85,9800.0,59.22,59.28,58.75,58.85,9800.0
2010-08-11 13:00:00,58.87,59.06,58.82,59.0,7700.0,58.87,59.06,58.82,59.0,7700.0
2010-08-11 13:30:00,59.02,59.23,58.97,59.23,7900.0,59.02,59.23,58.97,59.23,7900.0
2010-08-11 14:00:00,59.2,59.63,59.2,59.58,112700.0,59.2,59.63,59.2,59.58,112700.0
2010-08-11 14:30:00,59.57,59.8,59.39,59.45,37300.0,59.57,59.8,59.39,59.45,37300.0
2010-08-11 15:00:00,59.42,59.57,59.27,59.27,34900.0,59.42,59.57,59.27,59.27,34900.0
2010-08-11 15:30:00,59.28,59.6,59.28,59.46,85900.0,59.28,59.6,59.28,59.46,85900.0
2010-08-12 09:30:00,58.55,58.75,58.12,58.48,48900.0,58.55,58.75,58.12,58.48,48900.0
2010-08-12 10:00:00,58.57,59.03,58.3,58.38,19900.0,58.57,59.03,58.3,58.38,19900.0
2010-08-12 10:30:00,58.3,58.42,58.12,58.27,21500.0,58.3,58.42,58.12,58.27,21500.0
2010-08-12 11:00:00,58.29,58.32,57.75,58.15,39000.0,58.29,58.32,57.75,58.15,39000.0
2010-08-12 11:30:00,58.08,58.23,58.03,58.06,26700.0,58.08,58.23,58.03,58.06,26700.0
2010-08-12 12:00:00,58.02,58.02,57.69,57.71,38500.0,58.02,58.02,57.69,57.71,38500.0
2010-08-12 12:30:00,57.72,57.96,57.69,57.7,29400.0,57.72,57.96,57.69,57.7,29400.0
2010-08-12 13:00:00,57.75,57.95,57.73,57.75,26000.0,57.75,57.95,57.73,57.75,26000.0
2010-08-12 13:30:00,57.76,57.8,57.51,57.58,28400.0,57.76,57.8,57.51,57.58,28400.0
2010-08-12 14:00:00,57.58,57.63,57.43,57.54,27000.0,57.58,57.63,57.43,57.54,27000.0
2010-08-12 14:30:00,57.55,57.68,57.42,57.6,37800.0,57.55,57.68,57.42,57.6,37800.0
2010-08-12 15:00:00,57.59,57.85,57.43,57.44,70400.0,57.59,57.85,57.43,57.44,70400.0
2010-08-12 15:30:00,57.46,57.62,57.23,57.29,112600.0,57.46,57.62,57.23,57.29,112600.0
2010-08-13 09:30:00,57.31,58.19,57.01,57.83,31000.0,57.31,58.19,57.01,57.83,31000.0
2010-08-13 10:00:00,57.67,57.8,57.36,57.49,9100.0,57.67,57.8,57.36,57.49,9100.0
2010-08-13 10:30:00,57.58,57.59,56.9,57.07,21300.0,57.58,57.59,56.9,57.07,21300.0
2010-08-13 11:00:00,57.01,57.16,56.9,56.94,9100.0,57.01,57.16,56.9,56.94,9100.0
2010-08-13 11:30:00,56.96,57.07,56.8,56.91,17600.0,56.96,57.07,56.8,56.91,17600.0
2010-08-13 12:00:00,56.94,57.29,56.94,57.29,8700.0,56.94,57.29,56.94,57.29,8700.0
2010-08-13 12:30:00,57.28,57.49,57.28,57.42,8100.0,57.28,57.49,57.28,57.42,8100.0
2010-08-13 13:00:00,57.46,57.52,57.36,57.52,8300.0,57.46,57.52,57.36,57.52,8300.0
2010-08-13 13:30:00,57.55,57.57,57.41,57.44,8000.0,57.55,57.57,57.41,57.44,8000.0
2010-08-13 14:00:00,57.46,57.56,57.26,57.33,22600.0,57.46,57.56,57.26,57.33,22600.0
2010-08-13 14:30:00,57.36,57.42,57.11,57.36,11500.0,57.36,57.42,57.11,57.36,11500.0
2010-08-13 15:00:00,57.39,57.42,57.18,57.37,21200.0,57.39,57.42,57.18,57.37,21200.0
2010-08-13 15:30:00,57.37,57.42,56.96,57.02,50000.0,57.37,57.42,56.96,57.02,50000.0
2010-08-16 09:30:00,56.64,56.98,56.15,56.35,35300.0,56.64,56.98,56.15,56.35,35300.0
2010-08-16 10:00:00,56.32,57.14,56.13,57.08,27800.0,56.32,57.14,56.13,57.08,27800.0
2010-08-16 10:30:00,57.14,57.43,57.14,57.22,10500.0,57.14,57.43,57.14,57.22,10500.0
2010-08-16 11:00:00,57.2,57.23,57.0,57.15,12300.0,57.2,57.23,57.0,57.15,12300.0
2010-08-16 11:30:00,57.1,57.46,57.1,57.39,11200.0,57.1,57.46,57.1,57.39,11200.0
2010-08-16 12:00:00,57.39,57.79,57.36,57.79,13600.0,57.39,57.79,57.36,57.79,13600.0
2010-08-16 12:30:00,57.75,57.85,57.67,57.72,13800.0,57.75,57.85,57.67,57.72,13800.0
2010-08-16 13:00:00,57.74,57.85,57.74,57.79,13200.0,57.74,57.85,57.74,57.79,13200.0
2010-08-16 13:30:00,57.8,58.0,57.76,57.76,15000.0,57.8,58.0,57.76,57.76,15000.0
2010-08-16 14:00:00,57.8,57.88,57.62,57.83,13000.0,57.8,57.88,57.62,57.83,13000.0
2010-08-16 14:30:00,57.81,57.87,57.49,57.6,17000.0,57.81,57.87,57.49,57.6,17000.0
2010-08-16 15:00:00,57.58,57.65,57.37,57.63,19100.0,57.58,57.65,57.37,57.63,19100.0
2010-08-16 15:30:00,57.65,57.74,57.51,57.66,35600.0,57.65,57.74,57.51,57.66,35600.0
2010-08-17 09:30:00,58.33,59.16,57.94,59.04,42800.0,58.33,59.16,57.94,59.04,42800.0
2010-08-17 10:00:00,59.06,59.78,59.06,59.12,59100.0,59.06,59.78,59.06,59.12,59100.0
2010-08-17 10:30:00,59.16,59.6,59.06,59.56,13900.0,59.16,59.6,59.06,59.56,13900.0
2010-08-17 11:00:00,59.57,59.8,59.44,59.52,19200.0,59.57,59.8,59.44,59.52,19200.0
2010-08-17 11:30:00,59.55,59.75,59.33,59.6,24000.0,59.55,59.75,59.33,59.6,24000.0
2010-08-17 12:00:00,59.59,59.59,59.34,59.35,10300.0,59.59,59.59,59.34,59.35,10300.0
2010-08-17 12:30:00,59.34,60.2,59.32,60.13,70400.0,59.34,60.2,59.32,60.13,70400.0
2010-08-17 13:00:00,60.12,60.35,59.89,60.26,24400.0,60.12,60.35,59.89,60.26,24400.0
2010-08-17 13:30:00,60.24,60.39,60.02,60.12,32600.0,60.24,60.39,60.02,60.12,32600.0
2010-08-17 14:00:00,60.1,60.16,59.97,60.0,14300.0,60.1,60.16,59.97,60.0,14300.0
2010-08-17 14:30:00,60.02,60.07,59.7,59.7,23400.0,60.02,60.07,59.7,59.7,23400.0
2010-08-17 15:00:00,59.7,59.76,59.55,59.74,36300.0,59.7,59.76,59.55,59.74,36300.0
2010-08-17 15:30:00,59.75,59.75,59.23,59.26,66400.0,59.75,59.75,59.23,59.26,66400.0
2010-08-18 09:30:00,58.98,59.29,58.31,58.86,23700.0,58.98,59.29,58.31,58.86,23700.0
2010-08-18 10:00:00,58.89,59.29,58.89,59.2,20900.0,58.89,59.29,58.89,59.2,20900.0
2010-08-18 10:30:00,59.21,59.6,59.2,59.48,25700.0,59.21,59.6,59.2,59.48,25700.0
2010-08-18 11:00:00,59.48,59.57,59.29,59.48,20600.0,59.48,59.57,59.29,59.48,20600.0
2010-08-18 11:30:00,59.43,59.54,59.32,59.45,10600.0,59.43,59.54,59.32,59.45,10600.0
2010-08-18 12:00:00,59.46,59.76,59.46,59.75,13900.0,59.46,59.76,59.46,59.75,13900.0
2010-08-18 12:30:00,59.83,59.86,59.69,59.85,9600.0,59.83,59.86,59.69,59.85,9600.0
2010-08-18 13:00:00,59.81,60.01,59.81,59.89,2400.0,59.81,60.01,59.81,59.89,2400.0
2010-08-18 13:30:00,59.89,60.01,59.86,59.9,8600.0,59.89,60.01,59.86,59.9,8600.0
2010-08-18 14:00:00,59.95,59.95,59.6,59.6,19800.0,59.95,59.95,59.6,59.6,19800.0
2010-08-18 14:30:00,59.58,59.6,59.46,59.51,4300.0,59.58,59.6,59.46,59.51,4300.0
2010-08-18 15:00:00,59.48,59.53,59.36,59.37,9900.0,59.48,59.53,59.36,59.37,9900.0
2010-08-18 15:30:00,59.37,59.48,59.3,59.3,29300.0,59.37,59.48,59.3,59.3,29300.0
2010-08-19 09:30:00,58.71,59.48,58.53,58.53,20100.0,58.71,59.48,58.53,58.53,20100.0
2010-08-19 10:00:00,58.43,58.43,57.73,57.96,41000.0,58.43,58.43,57.73,57.96,41000.0
2010-08-19 10:30:00,57.92,58.07,57.59,57.95,20800.0,57.92,58.07,57.59,57.95,20800.0
2010-08-19 11:00:00,57.9,58.16,57.65,58.05,15000.0,57.9,58.16,57.65,58.05,15000.0
2010-08-19 11:30:00,57.96,58.02,57.32,57.58,9300.0,57.96,58.02,57.32,57.58,9300.0
2010-08-19 12:00:00,57.6,57.61,57.42,57.46,11100.0,57.6,57.61,57.42,57.46,11100.0
2010-08-19 12:30:00,57.49,57.61,57.35,57.4,8500.0,57.49,57.61,57.35,57.4,8500.0
2010-08-19 13:00:00,57.45,57.54,57.43,57.5,6000.0,57.45,57.54,57.43,57.5,6000.0
2010-08-19 13:30:00,57.48,57.49,57.12,57.12,14400.0,57.48,57.49,57.12,57.12,14400.0
2010-08-19 14:00:00,57.16,57.4,57.12,57.28,11200.0,57.16,57.4,57.12,57.28,11200.0
2010-08-19 14:30:00,57.3,57.37,57.03,57.11,36500.0,57.3,57.37,57.03,57.11,36500.0
2010-08-19 15:00:00,57.1,57.48,57.01,57.4,41000.0,57.1,57.48,57.01,57.4,41000.0
2010-08-19 15:30:00,57.4,57.56,57.15,57.18,74500.0,57.4,57.56,57.15,57.18,74500.0
2010-08-20 09:30:00,56.65,56.79,55.35,56.1,89300.0,56.65,56.79,55.35,56.1,89300.0
2010-08-20 10:00:00,56.08,56.19,55.8,55.91,67500.0,56.08,56.19,55.8,55.91,67500.0
2010-08-20 10:30:00,55.89,56.03,55.52,55.66,39100.0,55.89,56.03,55.52,55.66,39100.0
2010-08-20 11:00:00,55.66,56.03,55.65,55.97,21300.0,55.66,56.03,55.65,55.97,21300.0
2010-08-20 11:30:00,55.94,55.98,55.54,55.64,14200.0,55.94,55.98,55.54,55.64,14200.0
2010-08-20 12:00:00,55.69,55.81,55.62,55.64,13000.0,55.69,55.81,55.62,55.64,13000.0
2010-08-20 12:30:00,55.65,55.73,55.54,55.66,8300.0,55.65,55.73,55.54,55.66,8300.0
2010-08-20 13:00:00,55.66,56.01,55.65,55.99,23100.0,55.66,56.01,55.65,55.99,23100.0
2010-08-20 13:30:00,55.96,55.99,55.76,55.83,10700.0,55.96,55.99,55.76,55.83,10700.0
2010-08-20 14:00:00,55.84,55.96,55.78,55.86,13600.0,55.84,55.96,55.78,55.86,13600.0
2010-08-20 14:30:00,55.89,56.03,55.74,55.74,43500.0,55.89,56.03,55.74,55.74,43500.0
2010-08-20 15:00:00,55.76,55.95,55.74,55.93,45700.0,55.76,55.95,55.74,55.93,45700.0
2010-08-20 15:30:00,55.93,56.04,55.88,55.93,105200.0,55.93,56.04,55.88,55.93,105200.0
2010-08-23 09:30:00,56.33,57.31,56.33,57.05,62400.0,56.33,57.31,56.33,57.05,62400.0
2010-08-23 10:00:00,57.05,57.05,56.27,56.41,48300.0,57.05,57.05,56.27,56.41,48300.0
2010-08-23 10:30:00,56.42,56.62,56.0,56.03,47400.0,56.42,56.62,56.0,56.03,47400.0
2010-08-23 11:00:00,56.0,56.02,55.57,55.64,35600.0,56.0,56.02,55.57,55.64,35600.0
2010-08-23 11:30:00,55.63,56.05,55.5,55.63,33300.0,55.63,56.05,55.5,55.63,33300.0
2010-08-23 12:00:00,55.64,56.0,55.64,55.83,21400.0,55.64,56.0,55.64,55.83,21400.0
2010-08-23 12:30:00,55.83,55.92,55.67,55.81,17000.0,55.83,55.92,55.67,55.81,17000.0
2010-08-23 13:00:00,55.78,56.1,55.74,56.1,25400.0,55.78,56.1,55.74,56.1,25400.0
2010-08-23 13:30:00,56.09,56.5,56.08,56.28,39900.0,56.09,56.5,56.08,56.28,39900.0
2010-08-23 14:00:00,56.26,56.51,56.04,56.36,33000.0,56.26,56.51,56.04,56.36,33000.0
2010-08-23 14:30:00,56.37,56.45,56.14,56.18,32000.0,56.37,56.45,56.14,56.18,32000.0
2010-08-23 15:00:00,56.21,56.26,55.66,55.68,63900.0,56.21,56.26,55.66,55.68,63900.0
2010-08-23 15:30:00,55.69,55.77,55.36,55.38,110800.0,55.69,55.77,55.36,55.38,110800.0
2010-08-24 09:30:00,55.0,55.05,53.74,54.16,54600.0,55.0,55.05,53.74,54.16,54600.0
2010-08-24 10:00:00,54.15,54.31,53.94,54.12,55100.0,54.15,54.31,53.94,54.12,55100.0
2010-08-24 10:30:00,54.01,54.28,53.99,54.23,41800.0,54.01,54.28,53.99,54.23,41800.0
2010-08-24 11:00:00,54.28,54.53,54.18,54.35,39200.0,54.28,54.53,54.18,54.35,39200.0
2010-08-24 11:30:00,54.35,54.95,54.31,54.9,19600.0,54.35,54.95,54.31,54.9,19600.0
2010-08-24 12:00:00,54.85,54.97,54.69,54.72,16400.0,54.85,54.97,54.69,54.72,16400.0
2010-08-24 12:30:00,54.72,55.0,54.72,54.84,7900.0,54.72,55.0,54.72,54.84,7900.0
2010-08-24 13:00:00,54.83,55.27,54.75,55.27,26000.0,54.83,55.27,54.75,55.27,26000.0
2010-08-24 13:30:00,55.29,55.29,54.45,54.47,17900.0,55.29,55.29,54.45,54.47,17900.0
2010-08-24 14:00:00,54.5,54.62,54.39,54.44,16800.0,54.5,54.62,54.39,54.44,16800.0
2010-08-24 14:30:00,54.4,54.59,54.32,54.59,19000.0,54.4,54.59,54.32,54.59,19000.0
2010-08-24 15:00:00,54.57,54.91,54.5,54.7,33300.0,54.57,54.91,54.5,54.7,33300.0
2010-08-24 15:30:00,54.68,54.75,54.35,54.4,65600.0,54.68,54.75,54.35,54.4,65600.0
2010-08-25 09:30:00,53.89,53.89,52.13,52.23,99100.0,53.89,53.89,52.13,52.23,99100.0
2010-08-25 10:00:00,52.22,53.24,52.05,53.07,65100.0,52.22,53.24,52.05,53.07,65100.0
2010-08-25 10:30:00,53.08,53.87,53.0,53.87,66300.0,53.08,53.87,53.0,53.87,66300.0
2010-08-25 11:00:00,53.88,54.14,53.55,53.95,34200.0,53.88,54.14,53.55,53.95,34200.0
2010-08-25 11:30:00,53.96,54.24,53.75,54.23,29800.0,53.96,54.24,53.75,54.23,29800.0
2010-08-25 12:00:00,54.29,54.29,54.13,54.25,21100.0,54.29,54.29,54.13,54.25,21100.0
2010-08-25 12:30:00,54.25,54.29,54.03,54.04,26700.0,54.25,54.29,54.03,54.04,26700.0
2010-08-25 13:00:00,54.0,54.46,53.94,54.29,19700.0,54.0,54.46,53.94,54.29,19700.0
2010-08-25 13:30:00,54.27,54.49,54.1,54.49,11600.0,54.27,54.49,54.1,54.49,11600.0
2010-08-25 14:00:00,54.54,54.84,54.43,54.79,31900.0,54.54,54.84,54.43,54.79,31900.0
2010-08-25 14:30:00,54.74,55.4,54.68,55.37,53400.0,54.74,55.4,54.68,55.37,53400.0
2010-08-25 15:00:00,55.39,55.57,55.18,55.2,59500.0,55.39,55.57,55.18,55.2,59500.0
2010-08-25 15:30:00,55.2,55.8,55.2,55.6,125400.0,55.2,55.8,55.2,55.6,125400.0
2010-08-26 09:30:00,55.57,56.67,55.44,55.88,27400.0,55.57,56.67,55.44,55.88,27400.0
2010-08-26 10:00:00,55.88,56.11,55.53,55.62,23800.0,55.88,56.11,55.53,55.62,23800.0
2010-08-26 10:30:00,55.64,55.91,55.4,55.41,23800.0,55.64,55.91,55.4,55.41,23800.0
2010-08-26 11:00:00,55.41,55.62,54.93,55.62,29900.0,55.41,55.62,54.93,55.62,29900.0
2010-08-26 11:30:00,55.57,55.57,54.72,54.82,36300.0,55.57,55.57,54.72,54.82,36300.0
2010-08-26 12:00:00,54.8,54.88,54.69,54.85,16400.0,54.8,54.88,54.69,54.85,16400.0
2010-08-26 12:30:00,54.8,54.82,54.51,54.57,12900.0,54.8,54.82,54.51,54.57,12900.0
2010-08-26 13:00:00,54.61,54.63,54.39,54.57,13700.0,54.61,54.63,54.39,54.57,13700.0
2010-08-26 13:30:00,54.6,54.66,54.28,54.36,14600.0,54.6,54.66,54.28,54.36,14600.0
2010-08-26 14:00:00,54.35,54.37,54.2,54.26,13100.0,54.35,54.37,54.2,54.26,13100.0
2010-08-26 14:30:00,54.21,54.21,53.96,54.03,27700.0,54.21,54.21,53.96,54.03,27700.0
2010-08-26 15:00:00,54.04,54.43,54.04,54.13,26600.0,54.04,54.43,54.04,54.13,26600.0
2010-08-26 15:30:00,54.13,54.59,54.0,54.02,93500.0,54.13,54.59,54.0,54.02,93500.0
2010-08-27 09:30:00,54.3,55.44,53.9,54.0,93700.0,54.3,55.44,53.9,54.0,93700.0
2010-08-27 10:00:00,54.07,55.02,53.77,54.73,38100.0,54.07,55.02,53.77,54.73,38100.0
2010-08-27 10:30:00,54.72,54.95,54.23,54.5,13600.0,54.72,54.95,54.23,54.5,13600.0
2010-08-27 11:00:00,54.59,55.21,54.47,55.21,19500.0,54.59,55.21,54.47,55.21,19500.0
2010-08-27 11:30:00,55.25,55.38,54.98,55.21,19600.0,55.25,55.38,54.98,55.21,19600.0
2010-08-27 12:00:00,55.28,55.43,55.12,55.12,15700.0,55.28,55.43,55.12,55.12,15700.0
2010-08-27 12:30:00,55.15,55.21,54.79,54.84,10700.0,55.15,55.21,54.79,54.84,10700.0
2010-08-27 13:00:00,54.78,55.03,54.78,55.01,16600.0,54.78,55.03,54.78,55.01,16600.0
2010-08-27 13:30:00,55.02,55.04,54.75,54.96,8700.0,55.02,55.04,54.75,54.96,8700.0
2010-08-27 14:00:00,54.93,55.18,54.78,54.97,12300.0,54.93,55.18,54.78,54.97,12300.0
2010-08-27 14:30:00,55.01,55.28,55.01,55.24,11900.0,55.01,55.28,55.01,55.24,11900.0
2010-08-27 15:00:00,55.2,55.36,55.08,55.32,17400.0,55.2,55.36,55.08,55.32,17400.0
2010-08-27 15:30:00,55.32,55.44,55.09,55.39,29700.0,55.32,55.44,55.09,55.39,29700.0
2010-08-30 09:30:00,54.96,55.95,54.96,55.44,17500.0,54.96,55.95,54.96,55.44,17500.0
2010-08-30 10:00:00,55.45,55.5,55.06,55.06,14100.0,55.45,55.5,55.06,55.06,14100.0
2010-08-30 10:30:00,55.06,55.36,54.91,55.34,8800.0,55.06,55.36,54.91,55.34,8800.0
2010-08-30 11:00:00,55.32,55.37,54.96,55.0,11100.0,55.32,55.37,54.96,55.0,11100.0
2010-08-30 11:30:00,55.02,55.02,54.54,54.56,16400.0,55.02,55.02,54.54,54.56,16400.0
2010-08-30 12:00:00,54.62,54.8,54.53,54.53,10800.0,54.62,54.8,54.53,54.53,10800.0
2010-08-30 12:30:00,54.53,54.82,54.44,54.6,14400.0,54.53,54.82,54.44,54.6,14400.0
2010-08-30 13:00:00,54.57,54.68,54.29,54.37,8000.0,54.57,54.68,54.29,54.37,8000.0
2010-08-30 13:30:00,54.37,54.4,54.05,54.33,18800.0,54.37,54.4,54.05,54.33,18800.0
2010-08-30 14:00:00,54.36,54.61,54.31,54.61,8000.0,54.36,54.61,54.31,54.61,8000.0
2010-08-30 14:30:00,54.56,54.58,54.4,54.49,8300.0,54.56,54.58,54.4,54.49,8300.0
2010-08-30 15:00:00,54.51,54.51,54.2,54.33,18900.0,54.51,54.51,54.2,54.33,18900.0
2010-08-30 15:30:00,54.33,54.48,54.16,54.23,41900.0,54.33,54.48,54.16,54.23,41900.0
2010-08-31 09:30:00,54.0,54.34,53.6,53.97,30000.0,54.0,54.34,53.6,53.97,30000.0
2010-08-31 10:00:00,54.05,54.55,54.05,54.32,12600.0,54.05,54.55,54.05,54.32,12600.0
2010-08-31 10:30:00,54.31,54.35,53.89,53.92,17200.0,54.31,54.35,53.89,53.92,17200.0
2010-08-31 11:00:00,54.03,54.39,53.9,54.19,13700.0,54.03,54.39,53.9,54.19,13700.0
2010-08-31 11:30:00,54.19,54.64,54.19,54.4,20800.0,54.19,54.64,54.19,54.4,20800.0
2010-08-31 12:00:00,54.41,54.62,54.41,54.54,9200.0,54.41,54.62,54.41,54.54,9200.0
2010-08-31 12:30:00,54.49,54.76,54.35,54.35,11900.0,54.49,54.76,54.35,54.35,11900.0
2010-08-31 13:00:00,54.39,54.69,54.39,54.65,8000.0,54.39,54.69,54.39,54.65,8000.0
2010-08-31 13:30:00,54.69,54.69,54.25,54.29,7200.0,54.69,54.69,54.25,54.29,7200.0
2010-08-31 14:00:00,54.31,54.42,54.07,54.18,12400.0,54.31,54.42,54.07,54.18,12400.0
2010-08-31 14:30:00,54.19,54.19,54.02,54.06,22700.0,54.19,54.19,54.02,54.06,22700.0
2010-08-31 15:00:00,54.04,54.09,53.59,53.68,23600.0,54.04,54.09,53.59,53.68,23600.0
2010-08-31 15:30:00,53.72,54.09,53.64,53.99,54200.0,53.72,54.09,53.64,53.99,54200.0
2010-09-01 09:30:00,55.0,56.95,55.0,55.85,139800.0,55.0,56.95,55.0,55.85,139800.0
2010-09-01 10:00:00,56.0,56.49,55.76,56.24,57100.0,56.0,56.49,55.76,56.24,57100.0
2010-09-01 10:30:00,56.25,56.46,55.99,56.36,68200.0,56.25,56.46,55.99,56.36,68200.0
2010-09-01 11:00:00,56.38,58.25,56.3,58.01,152000.0,56.38,58.25,56.3,58.01,152000.0
2010-09-01 11:30:00,57.94,58.85,57.81,58.09,92500.0,57.94,58.85,57.81,58.09,92500.0
2010-09-01 12:00:00,57.99,58.17,57.39,57.85,90500.0,57.99,58.17,57.39,57.85,90500.0
2010-09-01 12:30:00,57.84,57.9,57.56,57.65,22300.0,57.84,57.9,57.56,57.65,22300.0
2010-09-01 13:00:00,57.68,57.74,57.5,57.55,26100.0,57.68,57.74,57.5,57.55,26100.0
2010-09-01 13:30:00,57.52,57.67,57.39,57.45,25400.0,57.52,57.67,57.39,57.45,25400.0
2010-09-01 14:00:00,57.45,57.47,56.87,57.06,30300.0,57.45,57.47,56.87,57.06,30300.0
2010-09-01 14:30:00,57.07,57.13,56.88,57.12,52000.0,57.07,57.13,56.88,57.12,52000.0
2010-09-01 15:00:00,57.12,57.41,57.05,57.37,55400.0,57.12,57.41,57.05,57.37,55400.0
2010-09-01 15:30:00,57.33,57.72,57.23,57.66,98900.0,57.33,57.72,57.23,57.66,98900.0
2010-09-02 09:30:00,58.02,58.45,57.28,57.96,45300.0,58.02,58.45,57.28,57.96,45300.0
2010-09-02 10:00:00,57.94,58.17,57.68,58.11,37400.0,57.94,58.17,57.68,58.11,37400.0
2010-09-02 10:30:00,58.14,58.14,57.83,57.9,15900.0,58.14,58.14,57.83,57.9,15900.0
2010-09-02 11:00:00,57.94,58.09,57.94,58.03,20100.0,57.94,58.09,57.94,58.03,20100.0
2010-09-02 11:30:00,58.02,58.05,57.68,57.71,19500.0,58.02,58.05,57.68,57.71,19500.0
2010-09-02 12:00:00,57.71,57.73,57.56,57.61,15500.0,57.71,57.73,57.56,57.61,15500.0
2010-09-02 12:30:00,57.62,58.01,57.58,57.96,27500.0,57.62,58.01,57.58,57.96,27500.0
2010-09-02 13:00:00,57.94,57.98,57.68,57.71,16700.0,57.94,57.98,57.68,57.71,16700.0
2010-09-02 13:30:00,57.7,57.72,57.59,57.71,17000.0,57.7,57.72,57.59,57.71,17000.0
2010-09-02 14:00:00,57.71,57.86,57.62,57.76,19700.0,57.71,57.86,57.62,57.76,19700.0
2010-09-02 14:30:00,57.76,57.88,57.74,57.8,14900.0,57.76,57.88,57.74,57.8,14900.0
2010-09-02 15:00:00,57.79,57.99,57.66,57.92,27700.0,57.79,57.99,57.66,57.92,27700.0
2010-09-02 15:30:00,57.9,58.05,57.9,57.95,63700.0,57.9,58.05,57.9,57.95,63700.0
2010-09-03 09:30:00,58.42,58.74,58.42,58.67,49100.0,58.42,58.74,58.42,58.67,49100.0
2010-09-03 10:00:00,58.62,58.62,58.17,58.18,13400.0,58.62,58.62,58.17,58.18,13400.0
2010-09-03 10:30:00,58.1,58.56,57.99,58.34,29600.0,58.1,58.56,57.99,58.34,29600.0
2010-09-03 11:00:00,58.35,58.59,58.25,58.56,16300.0,58.35,58.59,58.25,58.56,16300.0
2010-09-03 11:30:00,58.49,58.55,58.34,58.47,20400.0,58.49,58.55,58.34,58.47,20400.0
2010-09-03 12:00:00,58.41,58.55,58.36,58.51,22600.0,58.41,58.55,58.36,58.51,22600.0
2010-09-03 12:30:00,58.53,58.73,58.43,58.58,13200.0,58.53,58.73,58.43,58.58,13200.0
2010-09-03 13:00:00,58.59,58.71,58.39,58.39,13600.0,58.59,58.71,58.39,58.39,13600.0
2010-09-03 13:30:00,58.36,58.64,58.35,58.64,10300.0,58.36,58.64,58.35,58.64,10300.0
2010-09-03 14:00:00,58.64,58.84,58.52,58.66,18700.0,58.64,58.84,58.52,58.66,18700.0
2010-09-03 14:30:00,58.66,58.77,58.66,58.71,11400.0,58.66,58.77,58.66,58.71,11400.0
2010-09-03 15:00:00,58.7,58.8,58.7,58.76,22700.0,58.7,58.8,58.7,58.76,22700.0
2010-09-03 15:30:00,58.79,58.92,58.69,58.9,34500.0,58.79,58.92,58.69,58.9,34500.0
2010-09-07 09:30:00,60.19,60.19,57.84,58.24,53200.0,60.19,60.19,57.84,58.24,53200.0
2010-09-07 10:00:00,58.28,58.4,58.15,58.32,10100.0,58.28,58.4,58.15,58.32,10100.0
2010-09-07 10:30:00,58.35,58.37,57.92,58.12,5300.0,58.35,58.37,57.92,58.12,5300.0
2010-09-07 11:00:00,58.12,58.28,58.0,58.18,6400.0,58.12,58.28,58.0,58.18,6400.0
2010-09-07 11:30:00,58.17,58.45,58.17,58.38,10400.0,58.17,58.45,58.17,58.38,10400.0
2010-09-07 12:00:00,58.39,58.4,58.18,58.3,8000.0,58.39,58.4,58.18,58.3,8000.0
2010-09-07 12:30:00,58.26,58.32,58.15,58.31,7300.0,58.26,58.32,58.15,58.31,7300.0
2010-09-07 13:00:00,58.34,58.34,58.07,58.13,4700.0,58.34,58.34,58.07,58.13,4700.0
2010-09-07 13:30:00,58.09,58.41,58.08,58.41,9100.0,58.09,58.41,58.08,58.41,9100.0
2010-09-07 14:00:00,58.4,58.61,58.4,58.48,12700.0,58.4,58.61,58.4,58.48,12700.0
2010-09-07 14:30:00,58.5,58.54,58.03,58.06,17300.0,58.5,58.54,58.03,58.06,17300.0
2010-09-07 15:00:00,58.04,58.3,58.04,58.25,22200.0,58.04,58.3,58.04,58.25,22200.0
2010-09-07 15:30:00,58.25,58.43,57.97,58.16,23300.0,58.25,58.43,57.97,58.16,23300.0
2010-09-08 09:30:00,58.07,59.02,57.72,59.02,61000.0,58.07,59.02,57.72,59.02,61000.0
2010-09-08 10:00:00,59.01,59.01,58.56,58.59,9300.0,59.01,59.01,58.56,58.59,9300.0
2010-09-08 10:30:00,58.55,58.83,58.54,58.78,12500.0,58.55,58.83,58.54,58.78,12500.0
2010-09-08 11:00:00,58.79,58.92,58.65,58.67,3600.0,58.79,58.92,58.65,58.67,3600.0
2010-09-08 11:30:00,58.65,58.93,58.65,58.92,7300.0,58.65,58.93,58.65,58.92,7300.0
2010-09-08 12:00:00,58.93,59.22,58.87,59.22,15600.0,58.93,59.22,58.87,59.22,15600.0
2010-09-08 12:30:00,59.23,59.3,59.13,59.27,12300.0,59.23,59.3,59.13,59.27,12300.0
2010-09-08 13:00:00,59.26,59.26,58.98,59.0,6000.0,59.26,59.26,58.98,59.0,6000.0
2010-09-08 13:30:00,58.94,58.96,58.65,58.76,8400.0,58.94,58.96,58.65,58.76,8400.0
2010-09-08 14:00:00,58.72,58.74,58.52,58.6,9300.0,58.72,58.74,58.52,58.6,9300.0
2010-09-08 14:30:00,58.6,58.75,58.57,58.73,8000.0,58.6,58.75,58.57,58.73,8000.0
2010-09-08 15:00:00,58.75,58.82,58.68,58.79,19900.0,58.75,58.82,58.68,58.79,19900.0
2010-09-08 15:30:00,58.75,58.94,58.69,58.93,50100.0,58.75,58.94,58.69,58.93,50100.0
2010-09-09 09:30:00,59.43,60.0,58.92,58.92,36300.0,59.43,60.0,58.92,58.92,36300.0
2010-09-09 10:00:00,58.93,59.24,58.8,59.24,20400.0,58.93,59.24,58.8,59.24,20400.0
2010-09-09 10:30:00,59.24,59.24,58.9,59.0,25800.0,59.24,59.24,58.9,59.0,25800.0
2010-09-09 11:00:00,58.96,59.07,58.82,58.97,20000.0,58.96,59.07,58.82,58.97,20000.0
2010-09-09 11:30:00,58.96,59.02,58.89,58.89,10900.0,58.96,59.02,58.89,58.89,10900.0
2010-09-09 12:00:00,58.9,59.0,58.75,58.76,14100.0,58.9,59.0,58.75,58.76,14100.0
2010-09-09 12:30:00,58.75,58.75,58.28,58.31,8200.0,58.75,58.75,58.28,58.31,8200.0
2010-09-09 13:00:00,58.23,58.31,57.96,57.96,5500.0,58.23,58.31,57.96,57.96,5500.0
2010-09-09 13:30:00,57.94,58.08,57.64,57.64,24200.0,57.94,58.08,57.64,57.64,24200.0
2010-09-09 14:00:00,57.64,57.89,57.62,57.89,31100.0,57.64,57.89,57.62,57.89,31100.0
2010-09-09 14:30:00,57.9,58.05,57.77,57.86,10000.0,57.9,58.05,57.77,57.86,10000.0
2010-09-09 15:00:00,57.89,58.26,57.89,58.15,16700.0,57.89,58.26,57.89,58.15,16700.0
2010-09-09 15:30:00,58.13,58.23,58.05,58.16,32000.0,58.13,58.23,58.05,58.16,32000.0
2010-09-10 09:30:00,58.15,58.85,57.51,58.3,13500.0,58.15,58.85,57.51,58.3,13500.0
2010-09-10 10:00:00,58.05,58.36,57.84,58.02,8800.0,58.05,58.36,57.84,58.02,8800.0
2010-09-10 10:30:00,58.15,58.38,58.15,58.28,6600.0,58.15,58.38,58.15,58.28,6600.0
2010-09-10 11:00:00,58.35,58.42,57.87,58.4,15900.0,58.35,58.42,57.87,58.4,15900.0
2010-09-10 11:30:00,58.43,58.43,57.99,58.0,6700.0,58.43,58.43,57.99,58.0,6700.0
2010-09-10 12:00:00,57.97,58.03,57.73,57.98,4600.0,57.97,58.03,57.73,57.98,4600.0
2010-09-10 12:30:00,57.94,58.01,57.81,57.92,6800.0,57.94,58.01,57.81,57.92,6800.0
2010-09-10 13:00:00,57.89,57.89,57.73,57.74,10700.0,57.89,57.89,57.73,57.74,10700.0
2010-09-10 13:30:00,57.74,57.75,57.6,57.61,11600.0,57.74,57.75,57.6,57.61,11600.0
2010-09-10 14:00:00,57.61,57.65,57.44,57.62,20800.0,57.61,57.65,57.44,57.62,20800.0
2010-09-10 14:30:00,57.6,57.76,57.56,57.76,13400.0,57.6,57.76,57.56,57.76,13400.0
2010-09-10 15:00:00,57.76,58.05,57.76,58.01,9700.0,57.76,58.05,57.76,58.01,9700.0
2010-09-10 15:30:00,58.01,58.1,57.78,57.87,17600.0,58.01,58.1,57.78,57.87,17600.0
2010-09-13 09:30:00,58.77,59.66,58.6,59.6,45200.0,58.77,59.66,58.6,59.6,45200.0
2010-09-13 10:00:00,59.56,59.92,59.44,59.9,24300.0,59.56,59.92,59.44,59.9,24300.0
2010-09-13 10:30:00,59.88,60.32,59.88,60.09,21400.0,59.88,60.32,59.88,60.09,21400.0
2010-09-13 11:00:00,60.08,60.42,60.08,60.28,40100.0,60.08,60.42,60.08,60.28,40100.0
2010-09-13 11:30:00,60.28,60.5,59.83,60.2,29500.0,60.28,60.5,59.83,60.2,29500.0
2010-09-13 12:00:00,60.13,60.22,59.92,59.92,8200.0,60.13,60.22,59.92,59.92,8200.0
2010-09-13 12:30:00,59.92,60.0,59.8,59.84,9800.0,59.92,60.0,59.8,59.84,9800.0
2010-09-13 13:00:00,59.84,59.93,59.61,59.93,12600.0,59.84,59.93,59.61,59.93,12600.0
2010-09-13 13:30:00,59.95,59.99,59.79,59.94,5600.0,59.95,59.99,59.79,59.94,5600.0
2010-09-13 14:00:00,59.91,60.0,59.89,59.99,14000.0,59.91,60.0,59.89,59.99,14000.0
2010-09-13 14:30:00,59.99,60.15,59.97,60.11,43800.0,59.99,60.15,59.97,60.11,43800.0
2010-09-13 15:00:00,60.13,60.15,59.9,59.98,37100.0,60.13,60.15,59.9,59.98,37100.0
2010-09-13 15:30:00,60.0,60.5,59.83,59.95,88100.0,60.0,60.5,59.83,59.95,88100.0
2010-09-14 09:30:00,59.99,60.05,58.42,58.6,87200.0,59.99,60.05,58.42,58.6,87200.0
2010-09-14 10:00:00,58.66,58.78,58.49,58.56,24500.0,58.66,58.78,58.49,58.56,24500.0
2010-09-14 10:30:00,58.62,58.73,58.48,58.73,25900.0,58.62,58.73,58.48,58.73,25900.0
2010-09-14 11:00:00,58.71,59.24,58.71,59.14,13500.0,58.71,59.24,58.71,59.14,13500.0
2010-09-14 11:30:00,59.16,59.77,59.16,59.77,19800.0,59.16,59.77,59.16,59.77,19800.0
2010-09-14 12:00:00,59.74,59.97,59.68,59.95,26100.0,59.74,59.97,59.68,59.95,26100.0
2010-09-14 12:30:00,59.95,59.95,59.6,59.74,9400.0,59.95,59.95,59.6,59.74,9400.0
2010-09-14 13:00:00,59.74,59.91,59.65,59.79,6300.0,59.74,59.91,59.65,59.79,6300.0
2010-09-14 13:30:00,59.81,59.85,59.47,59.48,6600.0,59.81,59.85,59.47,59.48,6600.0
2010-09-14 14:00:00,59.47,59.57,59.44,59.52,5800.0,59.47,59.57,59.44,59.52,5800.0
2010-09-14 14:30:00,59.52,59.8,59.52,59.77,4100.0,59.52,59.8,59.52,59.77,4100.0
2010-09-14 15:00:00,59.77,59.8,59.57,59.71,8800.0,59.77,59.8,59.57,59.71,8800.0
2010-09-14 15:30:00,59.71,59.93,59.39,59.46,21400.0,59.71,59.93,59.39,59.46,21400.0
2010-09-15 09:30:00,59.53,59.55,58.51,58.65,49200.0,59.53,59.55,58.51,58.65,49200.0
2010-09-15 10:00:00,58.78,59.5,58.68,59.3,9000.0,58.78,59.5,58.68,59.3,9000.0
2010-09-15 10:30:00,59.3,59.48,59.2,59.45,7400.0,59.3,59.48,59.2,59.45,7400.0
2010-09-15 11:00:00,59.45,59.59,59.14,59.26,10500.0,59.45,59.59,59.14,59.26,10500.0
2010-09-15 11:30:00,59.23,59.27,59.11,59.13,12900.0,59.23,59.27,59.11,59.13,12900.0
2010-09-15 12:00:00,59.17,59.2,59.11,59.14,5200.0,59.17,59.2,59.11,59.14,5200.0
2010-09-15 12:30:00,59.12,59.17,59.06,59.12,8000.0,59.12,59.17,59.06,59.12,8000.0
2010-09-15 13:00:00,59.14,59.47,59.1,59.42,8600.0,59.14,59.47,59.1,59.42,8600.0
2010-09-15 13:30:00,59.4,59.43,59.12,59.17,31700.0,59.4,59.43,59.12,59.17,31700.0
2010-09-15 14:00:00,59.17,59.31,59.12,59.19,11100.0,59.17,59.31,59.12,59.19,11100.0
2010-09-15 14:30:00,59.19,59.44,59.14,59.44,6600.0,59.19,59.44,59.14,59.44,6600.0
2010-09-15 15:00:00,59.42,59.53,59.34,59.52,14600.0,59.42,59.53,59.34,59.52,14600.0
2010-09-15 15:30:00,59.53,59.6,59.27,59.33,38400.0,59.53,59.6,59.27,59.33,38400.0
2010-09-16 09:30:00,59.4,59.4,58.55,58.87,15700.0,59.4,59.4,58.55,58.87,15700.0
2010-09-16 10:00:00,58.83,58.84,58.3,58.83,36500.0,58.83,58.84,58.3,58.83,36500.0
2010-09-16 10:30:00,58.77,59.04,58.56,58.6,19700.0,58.77,59.04,58.56,58.6,19700.0
2010-09-16 11:00:00,58.6,58.78,58.3,58.32,15900.0,58.6,58.78,58.3,58.32,15900.0
2010-09-16 11:30:00,58.35,58.38,57.93,57.96,25400.0,58.35,58.38,57.93,57.96,25400.0
2010-09-16 12:00:00,57.96,58.0,57.75,57.75,26800.0,57.96,58.0,57.75,57.75,26800.0
2010-09-16 12:30:00,57.75,57.88,57.7,57.7,22700.0,57.75,57.88,57.7,57.7,22700.0
2010-09-16 13:00:00,57.72,57.77,57.48,57.74,25100.0,57.72,57.77,57.48,57.74,25100.0
2010-09-16 13:30:00,57.71,57.79,57.31,57.49,12700.0,57.71,57.79,57.31,57.49,12700.0
2010-09-16 14:00:00,57.49,57.59,57.28,57.44,19000.0,57.49,57.59,57.28,57.44,19000.0
2010-09-16 14:30:00,57.41,57.88,57.39,57.84,21500.0,57.41,57.88,57.39,57.84,21500.0
2010-09-16 15:00:00,57.8,58.05,57.74,57.95,35200.0,57.8,58.05,57.74,57.95,35200.0
2010-09-16 15:30:00,57.98,58.08,57.9,57.96,45200.0,57.98,58.08,57.9,57.96,45200.0
2010-09-17 09:30:00,57.89,58.66,57.45,57.59,69300.0,57.89,58.66,57.45,57.59,69300.0
2010-09-17 10:00:00,57.78,58.0,57.23,57.51,44400.0,57.78,58.0,57.23,57.51,44400.0
2010-09-17 10:30:00,57.6,57.73,57.47,57.62,24400.0,57.6,57.73,57.47,57.62,24400.0
2010-09-17 11:00:00,57.65,58.0,57.5,57.5,20500.0,57.65,58.0,57.5,57.5,20500.0
2010-09-17 11:30:00,57.55,57.79,57.27,57.7,31000.0,57.55,57.79,57.27,57.7,31000.0
2010-09-17 12:00:00,57.71,57.8,57.4,57.46,22700.0,57.71,57.8,57.4,57.46,22700.0
2010-09-17 12:30:00,57.49,57.56,57.25,57.41,21100.0,57.49,57.56,57.25,57.41,21100.0
2010-09-17 13:00:00,57.37,57.39,57.0,57.1,29000.0,57.37,57.39,57.0,57.1,29000.0
2010-09-17 13:30:00,57.1,57.15,57.0,57.03,22300.0,57.1,57.15,57.0,57.03,22300.0
2010-09-17 14:00:00,57.03,57.4,57.03,57.12,26700.0,57.03,57.4,57.03,57.12,26700.0
2010-09-17 14:30:00,57.12,57.27,57.06,57.14,32400.0,57.12,57.27,57.06,57.14,32400.0
2010-09-17 15:00:00,57.17,57.25,57.11,57.13,43600.0,57.17,57.25,57.11,57.13,43600.0
2010-09-17 15:30:00,57.14,57.52,57.14,57.33,82300.0,57.14,57.52,57.14,57.33,82300.0
2010-09-20 09:30:00,57.67,57.99,57.01,57.34,62300.0,57.67,57.99,57.01,57.34,62300.0
2010-09-20 10:00:00,57.32,57.44,57.17,57.31,70100.0,57.32,57.44,57.17,57.31,70100.0
2010-09-20 10:30:00,57.33,58.02,57.33,58.02,24500.0,57.33,58.02,57.33,58.02,24500.0
2010-09-20 11:00:00,58.02,58.02,57.85,57.89,10900.0,58.02,58.02,57.85,57.89,10900.0
2010-09-20 11:30:00,57.87,58.02,57.85,58.01,10700.0,57.87,58.02,57.85,58.01,10700.0
2010-09-20 12:00:00,58.01,58.01,57.75,57.96,13000.0,58.01,58.01,57.75,57.96,13000.0
2010-09-20 12:30:00,57.92,58.02,57.88,57.97,8300.0,57.92,58.02,57.88,57.97,8300.0
2010-09-20 13:00:00,57.94,58.02,57.87,57.87,8300.0,57.94,58.02,57.87,57.87,8300.0
2010-09-20 13:30:00,57.87,57.93,57.77,57.86,10400.0,57.87,57.93,57.77,57.86,10400.0
2010-09-20 14:00:00,57.84,57.85,57.65,57.71,24700.0,57.84,57.85,57.65,57.71,24700.0
2010-09-20 14:30:00,57.71,57.89,57.63,57.75,17900.0,57.71,57.89,57.63,57.75,17900.0
2010-09-20 15:00:00,57.78,58.02,57.72,57.98,23400.0,57.78,58.02,57.72,57.98,23400.0
2010-09-20 15:30:00,58.0,58.1,57.8,57.95,40600.0,58.0,58.1,57.8,57.95,40600.0
2010-09-21 09:30:00,57.07,58.33,57.05,57.61,47200.0,57.07,58.33,57.05,57.61,47200.0
2010-09-21 10:00:00,57.66,57.8,57.49,57.7,10000.0,57.66,57.8,57.49,57.7,10000.0
2010-09-21 10:30:00,57.66,58.06,57.61,57.67,6400.0,57.66,58.06,57.61,57.67,6400.0
2010-09-21 11:00:00,57.59,57.97,57.53,57.53,4800.0,57.59,57.97,57.53,57.53,4800.0
2010-09-21 11:30:00,57.53,57.77,57.51,57.75,8200.0,57.53,57.77,57.51,57.75,8200.0
2010-09-21 12:00:00,57.72,57.89,57.65,57.72,7100.0,57.72,57.89,57.65,57.72,7100.0
2010-09-21 12:30:00,57.79,57.88,57.74,57.83,4700.0,57.79,57.88,57.74,57.83,4700.0
2010-09-21 13:00:00,57.82,57.84,57.56,57.84,6900.0,57.82,57.84,57.56,57.84,6900.0
2010-09-21 13:30:00,57.84,57.84,57.68,57.72,5600.0,57.84,57.84,57.68,57.72,5600.0
2010-09-21 14:00:00,57.7,57.81,57.53,57.65,19100.0,57.7,57.81,57.53,57.65,19100.0
2010-09-21 14:30:00,57.72,58.17,57.67,58.06,20200.0,57.72,58.17,57.67,58.06,20200.0
2010-09-21 15:00:00,58.07,58.16,57.73,57.79,51200.0,58.07,58.16,57.73,57.79,51200.0
2010-09-21 15:30:00,57.84,57.96,57.5,57.76,30800.0,57.84,57.96,57.5,57.76,30800.0
2010-09-22 09:30:00,57.2,58.55,57.17,58.0,52500.0,57.2,58.55,57.17,58.0,52500.0
2010-09-22 10:00:00,58.0,58.05,57.5,57.57,7900.0,58.0,58.05,57.5,57.57,7900.0
2010-09-22 10:30:00,57.56,57.73,57.41,57.43,13900.0,57.56,57.73,57.41,57.43,13900.0
2010-09-22 11:00:00,57.46,57.73,57.46,57.61,21100.0,57.46,57.73,57.46,57.61,21100.0
2010-09-22 11:30:00,57.65,57.79,57.6,57.79,8600.0,57.65,57.79,57.6,57.79,8600.0
2010-09-22 12:00:00,57.79,57.91,57.65,57.72,10100.0,57.79,57.91,57.65,57.72,10100.0
2010-09-22 12:30:00,57.7,57.7,57.53,57.54,5500.0,57.7,57.7,57.53,57.54,5500.0
2010-09-22 13:00:00,57.59,57.65,57.53,57.65,14200.0,57.59,57.65,57.53,57.65,14200.0
2010-09-22 13:30:00,57.68,58.06,57.65,58.0,11300.0,57.68,58.06,57.65,58.0,11300.0
2010-09-22 14:00:00,58.0,58.03,57.67,57.74,9800.0,58.0,58.03,57.67,57.74,9800.0
2010-09-22 14:30:00,57.79,57.9,57.7,57.71,7600.0,57.79,57.9,57.7,57.71,7600.0
2010-09-22 15:00:00,57.68,57.86,57.65,57.72,21700.0,57.68,57.86,57.65,57.72,21700.0
2010-09-22 15:30:00,57.74,57.94,57.63,57.86,35900.0,57.74,57.94,57.63,57.86,35900.0
2010-09-23 09:30:00,57.49,58.39,57.18,57.63,54000.0,57.49,58.39,57.18,57.63,54000.0
2010-09-23 10:00:00,57.65,57.85,57.54,57.76,18500.0,57.65,57.85,57.54,57.76,18500.0
2010-09-23 10:30:00,57.8,58.08,57.69,57.74,9600.0,57.8,58.08,57.69,57.74,9600.0
2010-09-23 11:00:00,57.72,57.84,57.55,57.79,15000.0,57.72,57.84,57.55,57.79,15000.0
2010-09-23 11:30:00,57.8,58.06,57.8,57.82,13800.0,57.8,58.06,57.8,57.82,13800.0
2010-09-23 12:00:00,57.75,57.98,57.61,57.76,9600.0,57.75,57.98,57.61,57.76,9600.0
2010-09-23 12:30:00,57.77,57.9,57.6,57.84,8400.0,57.77,57.9,57.6,57.84,8400.0
2010-09-23 13:00:00,57.89,58.2,57.86,58.03,13100.0,57.89,58.2,57.86,58.03,13100.0
2010-09-23 13:30:00,58.05,58.05,57.75,57.98,9100.0,58.05,58.05,57.75,57.98,9100.0
2010-09-23 14:00:00,58.02,58.15,57.9,58.05,9200.0,58.02,58.15,57.9,58.05,9200.0
2010-09-23 14:30:00,58.07,58.07,57.75,57.84,21000.0,58.07,58.07,57.75,57.84,21000.0
2010-09-23 15:00:00,57.85,57.97,57.76,57.78,45800.0,57.85,57.97,57.76,57.78,45800.0
2010-09-23 15:30:00,57.77,57.87,57.67,57.86,48700.0,57.77,57.87,57.67,57.86,48700.0
2010-09-24 09:30:00,58.88,58.88,58.0,58.1,46700.0,58.88,58.88,58.0,58.1,46700.0
2010-09-24 10:00:00,58.04,58.4,57.97,58.26,47000.0,58.04,58.4,57.97,58.26,47000.0
2010-09-24 10:30:00,58.35,58.45,58.06,58.28,46200.0,58.35,58.45,58.06,58.28,46200.0
2010-09-24 11:00:00,58.3,58.46,58.13,58.42,7800.0,58.3,58.46,58.13,58.42,7800.0
2010-09-24 11:30:00,58.42,58.57,58.37,58.57,5900.0,58.42,58.57,58.37,58.57,5900.0
2010-09-24 12:00:00,58.6,58.86,58.58,58.75,6100.0,58.6,58.86,58.58,58.75,6100.0
2010-09-24 12:30:00,58.75,58.91,58.73,58.91,4900.0,58.75,58.91,58.73,58.91,4900.0
2010-09-24 13:00:00,58.92,58.96,58.77,58.96,4100.0,58.92,58.96,58.77,58.96,4100.0
2010-09-24 13:30:00,58.91,58.98,58.81,58.82,7400.0,58.91,58.98,58.81,58.82,7400.0
2010-09-24 14:00:00,58.77,58.89,58.62,58.89,9900.0,58.77,58.89,58.62,58.89,9900.0
2010-09-24 14:30:00,58.87,59.0,58.81,58.92,17900.0,58.87,59.0,58.81,58.92,17900.0
2010-09-24 15:00:00,58.9,59.11,58.83,58.96,19200.0,58.9,59.11,58.83,58.96,19200.0
2010-09-24 15:30:00,58.9,59.32,58.86,59.19,66100.0,58.9,59.32,58.86,59.19,66100.0
2010-09-27 09:30:00,59.29,59.29,58.44,58.47,80500.0,59.29,59.29,58.44,58.47,80500.0
2010-09-27 10:00:00,58.44,58.7,58.23,58.7,14800.0,58.44,58.7,58.23,58.7,14800.0
2010-09-27 10:30:00,58.68,58.79,58.49,58.54,10800.0,58.68,58.79,58.49,58.54,10800.0
2010-09-27 11:00:00,58.49,58.62,58.25,58.25,15500.0,58.49,58.62,58.25,58.25,15500.0
2010-09-27 11:30:00,58.3,58.37,58.11,58.31,12000.0,58.3,58.37,58.11,58.31,12000.0
2010-09-27 12:00:00,58.31,58.33,58.11,58.16,12800.0,58.31,58.33,58.11,58.16,12800.0
2010-09-27 12:30:00,58.16,58.17,58.0,58.09,5100.0,58.16,58.17,58.0,58.09,5100.0
2010-09-27 13:00:00,58.06,58.1,57.98,58.04,23200.0,58.06,58.1,57.98,58.04,23200.0
2010-09-27 13:30:00,58.03,58.43,57.98,58.42,10500.0,58.03,58.43,57.98,58.42,10500.0
2010-09-27 14:00:00,58.4,58.43,58.13,58.43,9700.0,58.4,58.43,58.13,58.43,9700.0
2010-09-27 14:30:00,58.43,58.48,58.31,58.35,14400.0,58.43,58.48,58.31,58.35,14400.0
2010-09-27 15:00:00,58.33,58.44,58.24,58.38,14800.0,58.33,58.44,58.24,58.38,14800.0
2010-09-27 15:30:00,58.36,58.48,58.15,58.43,25600.0,58.36,58.48,58.15,58.43,25600.0
2010-09-28 09:30:00,59.11,60.13,59.11,59.87,90700.0,59.11,60.13,59.11,59.87,90700.0
2010-09-28 10:00:00,59.73,59.73,59.01,59.4,91000.0,59.73,59.73,59.01,59.4,91000.0
2010-09-28 10:30:00,59.45,59.57,59.11,59.16,25300.0,59.45,59.57,59.11,59.16,25300.0
2010-09-28 11:00:00,59.24,59.33,58.9,59.21,21100.0,59.24,59.33,58.9,59.21,21100.0
2010-09-28 11:30:00,59.17,59.3,59.14,59.3,17200.0,59.17,59.3,59.14,59.3,17200.0
2010-09-28 12:00:00,59.28,59.6,59.18,59.35,27100.0,59.28,59.6,59.18,59.35,27100.0
2010-09-28 12:30:00,59.4,59.4,59.24,59.3,9300.0,59.4,59.4,59.24,59.3,9300.0
2010-09-28 13:00:00,59.34,59.58,59.29,59.58,7800.0,59.34,59.58,59.29,59.58,7800.0
2010-09-28 13:30:00,59.61,59.93,59.61,59.93,12400.0,59.61,59.93,59.61,59.93,12400.0
2010-09-28 14:00:00,59.98,59.98,59.53,59.53,12500.0,59.98,59.98,59.53,59.53,12500.0
2010-09-28 14:30:00,59.49,59.69,59.29,59.65,22900.0,59.49,59.69,59.29,59.65,22900.0
2010-09-28 15:00:00,59.65,59.81,59.46,59.69,34500.0,59.65,59.81,59.46,59.69,34500.0
2010-09-28 15:30:00,59.69,60.1,59.69,60.05,53500.0,59.69,60.1,59.69,60.05,53500.0
2010-09-29 09:30:00,59.65,59.82,58.82,58.92,72400.0,59.65,59.82,58.82,58.92,72400.0
2010-09-29 10:00:00,58.92,59.2,58.86,59.0,82600.0,58.92,59.2,58.86,59.0,82600.0
2010-09-29 10:30:00,58.97,59.03,58.7,58.81,23900.0,58.97,59.03,58.7,58.81,23900.0
2010-09-29 11:00:00,58.83,59.07,58.82,58.96,57000.0,58.83,59.07,58.82,58.96,57000.0
2010-09-29 11:30:00,58.96,59.78,58.94,59.75,49900.0,58.96,59.78,58.94,59.75,49900.0
2010-09-29 12:00:00,59.76,59.81,59.46,59.52,35200.0,59.76,59.81,59.46,59.52,35200.0
2010-09-29 12:30:00,59.55,59.62,59.27,59.4,16100.0,59.55,59.62,59.27,59.4,16100.0
2010-09-29 13:00:00,59.4,59.41,59.27,59.34,11800.0,59.4,59.41,59.27,59.34,11800.0
2010-09-29 13:30:00,59.36,59.75,59.26,59.72,17900.0,59.36,59.75,59.26,59.72,17900.0
2010-09-29 14:00:00,59.71,60.22,59.67,60.1,25800.0,59.71,60.22,59.67,60.1,25800.0
2010-09-29 14:30:00,60.08,60.4,60.06,60.37,29100.0,60.08,60.4,60.06,60.37,29100.0
2010-09-29 15:00:00,60.34,60.36,59.54,59.63,39700.0,60.34,60.36,59.54,59.63,39700.0
2010-09-29 15:30:00,59.64,60.29,59.48,60.22,86700.0,59.64,60.29,59.48,60.22,86700.0
2010-09-30 09:30:00,60.9,61.95,60.69,61.83,137400.0,60.9,61.95,60.69,61.83,137400.0
2010-09-30 10:00:00,61.78,62.31,61.26,61.74,135100.0,61.78,62.31,61.26,61.74,135100.0
2010-09-30 10:30:00,61.76,61.78,60.85,61.03,62400.0,61.76,61.78,60.85,61.03,62400.0
2010-09-30 11:00:00,60.97,61.09,60.82,60.96,65800.0,60.97,61.09,60.82,60.96,65800.0
2010-09-30 11:30:00,60.98,61.08,60.91,61.0,64200.0,60.98,61.08,60.91,61.0,64200.0
2010-09-30 12:00:00,60.95,61.01,60.9,61.0,55800.0,60.95,61.01,60.9,61.0,55800.0
2010-09-30 12:30:00,61.0,61.76,60.97,61.02,62800.0,61.0,61.76,60.97,61.02,62800.0
2010-09-30 13:00:00,61.0,61.24,60.96,61.18,39500.0,61.0,61.24,60.96,61.18,39500.0
2010-09-30 13:30:00,61.21,61.42,61.1,61.2,43600.0,61.21,61.42,61.1,61.2,43600.0
2010-09-30 14:00:00,61.2,61.21,61.03,61.2,34600.0,61.2,61.21,61.03,61.2,34600.0
2010-09-30 14:30:00,61.2,61.3,61.15,61.25,84800.0,61.2,61.3,61.15,61.25,84800.0
2010-09-30 15:00:00,61.21,61.39,61.07,61.31,61100.0,61.21,61.39,61.07,61.31,61100.0
2010-09-30 15:30:00,61.32,61.35,61.11,61.2,129600.0,61.32,61.35,61.11,61.2,129600.0
2010-10-01 09:30:00,62.23,62.23,61.03,61.12,50600.0,62.23,62.23,61.03,61.12,50600.0
2010-10-01 10:00:00,61.07,61.18,60.5,60.51,42200.0,61.07,61.18,60.5,60.51,42200.0
2010-10-01 10:30:00,60.51,60.51,60.22,60.48,18600.0,60.51,60.51,60.22,60.48,18600.0
2010-10-01 11:00:00,60.43,60.58,60.2,60.58,21200.0,60.43,60.58,60.2,60.58,21200.0
2010-10-01 11:30:00,60.51,60.65,60.43,60.43,13300.0,60.51,60.65,60.43,60.43,13300.0
2010-10-01 12:00:00,60.48,60.49,60.13,60.15,22800.0,60.48,60.49,60.13,60.15,22800.0
2010-10-01 12:30:00,60.16,60.2,60.1,60.15,11900.0,60.16,60.2,60.1,60.15,11900.0
2010-10-01 13:00:00,60.16,60.23,60.09,60.09,13100.0,60.16,60.23,60.09,60.09,13100.0
2010-10-01 13:30:00,60.14,60.14,60.0,60.07,9300.0,60.14,60.14,60.0,60.07,9300.0
2010-10-01 14:00:00,60.06,60.14,59.98,60.11,21700.0,60.06,60.14,59.98,60.11,21700.0
2010-10-01 14:30:00,60.09,60.25,60.02,60.2,31800.0,60.09,60.25,60.02,60.2,31800.0
2010-10-01 15:00:00,60.2,60.25,60.1,60.13,39800.0,60.2,60.25,60.1,60.13,39800.0
2010-10-01 15:30:00,60.15,60.22,59.98,60.0,74700.0,60.15,60.22,59.98,60.0,74700.0
2010-10-04 09:30:00,59.8,60.18,59.6,59.93,50400.0,59.8,60.18,59.6,59.93,50400.0
2010-10-04 10:00:00,59.95,60.26,59.71,60.02,29900.0,59.95,60.26,59.71,60.02,29900.0
2010-10-04 10:30:00,60.03,60.04,59.52,59.67,12900.0,60.03,60.04,59.52,59.67,12900.0
2010-10-04 11:00:00,59.6,59.62,59.2,59.41,15900.0,59.6,59.62,59.2,59.41,15900.0
2010-10-04 11:30:00,59.35,59.6,59.15,59.15,19600.0,59.35,59.6,59.15,59.15,19600.0
2010-10-04 12:00:00,59.14,59.3,58.96,59.26,9000.0,59.14,59.3,58.96,59.26,9000.0
2010-10-04 12:30:00,59.27,59.46,59.17,59.42,11100.0,59.27,59.46,59.17,59.42,11100.0
2010-10-04 13:00:00,59.46,59.64,59.46,59.53,12200.0,59.46,59.64,59.46,59.53,12200.0
2010-10-04 13:30:00,59.54,59.54,59.33,59.53,10700.0,59.54,59.54,59.33,59.53,10700.0
2010-10-04 14:00:00,59.51,59.6,59.4,59.51,12800.0,59.51,59.6,59.4,59.51,12800.0
2010-10-04 14:30:00,59.39,59.63,59.37,59.6,17700.0,59.39,59.63,59.37,59.6,17700.0
2010-10-04 15:00:00,59.59,59.86,59.56,59.76,29900.0,59.59,59.86,59.56,59.76,29900.0
2010-10-04 15:30:00,59.76,59.89,59.67,59.78,37200.0,59.76,59.89,59.67,59.78,37200.0
2010-10-05 09:30:00,60.17,60.17,59.72,59.97,40800.0,60.17,60.17,59.72,59.97,40800.0
2010-10-05 10:00:00,60.0,60.18,59.82,60.04,39500.0,60.0,60.18,59.82,60.04,39500.0
2010-10-05 10:30:00,60.07,60.38,59.95,60.15,49400.0,60.07,60.38,59.95,60.15,49400.0
2010-10-05 11:00:00,60.13,60.29,59.92,59.96,69600.0,60.13,60.29,59.92,59.96,69600.0
2010-10-05 11:30:00,59.98,60.37,59.76,60.18,32700.0,59.98,60.37,59.76,60.18,32700.0
2010-10-05 12:00:00,60.16,60.37,60.16,60.29,12300.0,60.16,60.37,60.16,60.29,12300.0
2010-10-05 12:30:00,60.26,60.67,60.24,60.48,49500.0,60.26,60.67,60.24,60.48,49500.0
2010-10-05 13:00:00,60.49,60.95,60.25,60.77,35500.0,60.49,60.95,60.25,60.77,35500.0
2010-10-05 13:30:00,60.71,61.01,60.63,61.01,9800.0,60.71,61.01,60.63,61.01,9800.0
2010-10-05 14:00:00,61.0,61.06,60.85,61.02,17000.0,61.0,61.06,60.85,61.02,17000.0
2010-10-05 14:30:00,61.06,61.12,60.75,60.83,9000.0,61.06,61.12,60.75,60.83,9000.0
2010-10-05 15:00:00,60.83,61.0,60.68,60.92,14800.0,60.83,61.0,60.68,60.92,14800.0
2010-10-05 15:30:00,60.96,61.0,60.73,60.86,30400.0,60.96,61.0,60.73,60.86,30400.0
2010-10-06 09:30:00,61.3,62.37,61.3,62.26,74800.0,61.3,62.37,61.3,62.26,74800.0
2010-10-06 10:00:00,62.29,62.31,62.02,62.24,47000.0,62.29,62.31,62.02,62.24,47000.0
2010-10-06 10:30:00,62.24,62.33,62.1,62.24,33800.0,62.24,62.33,62.1,62.24,33800.0
2010-10-06 11:00:00,62.25,62.52,62.22,62.38,39600.0,62.25,62.52,62.22,62.38,39600.0
2010-10-06 11:30:00,62.35,62.57,62.3,62.47,19500.0,62.35,62.57,62.3,62.47,19500.0
2010-10-06 12:00:00,62.49,62.58,62.42,62.53,19600.0,62.49,62.58,62.42,62.53,19600.0
2010-10-06 12:30:00,62.51,62.78,62.19,62.26,24200.0,62.51,62.78,62.19,62.26,24200.0
2010-10-06 13:00:00,62.25,62.45,62.15,62.44,27000.0,62.25,62.45,62.15,62.44,27000.0
2010-10-06 13:30:00,62.42,62.47,62.2,62.3,36700.0,62.42,62.47,62.2,62.3,36700.0
2010-10-06 14:00:00,62.29,62.34,61.94,62.1,54200.0,62.29,62.34,61.94,62.1,54200.0
2010-10-06 14:30:00,62.07,62.11,61.9,62.09,42600.0,62.07,62.11,61.9,62.09,42600.0
2010-10-06 15:00:00,62.05,62.12,61.85,61.89,63800.0,62.05,62.12,61.85,61.89,63800.0
2010-10-06 15:30:00,61.88,61.99,61.83,61.92,60300.0,61.88,61.99,61.83,61.92,60300.0
2010-10-07 09:30:00,62.18,62.3,60.94,61.18,32700.0,62.18,62.3,60.94,61.18,32700.0
2010-10-07 10:00:00,61.18,62.0,61.15,62.0,90600.0,61.18,62.0,61.15,62.0,90600.0
2010-10-07 10:30:00,62.05,62.16,61.79,61.79,15000.0,62.05,62.16,61.79,61.79,15000.0
2010-10-07 11:00:00,61.81,62.22,61.73,61.81,36900.0,61.81,62.22,61.73,61.81,36900.0
2010-10-07 11:30:00,61.83,61.91,61.55,61.72,22200.0,61.83,61.91,61.55,61.72,22200.0
2010-10-07 12:00:00,61.68,61.77,61.26,61.26,10600.0,61.68,61.77,61.26,61.26,10600.0
2010-10-07 12:30:00,61.28,61.55,60.99,61.41,41000.0,61.28,61.55,60.99,61.41,41000.0
2010-10-07 13:00:00,61.36,61.49,61.26,61.34,7700.0,61.36,61.49,61.26,61.34,7700.0
2010-10-07 13:30:00,61.27,61.42,61.1,61.42,12500.0,61.27,61.42,61.1,61.42,12500.0
2010-10-07 14:00:00,61.42,61.74,61.37,61.7,12800.0,61.42,61.74,61.37,61.7,12800.0
2010-10-07 14:30:00,61.68,61.94,61.67,61.93,18600.0,61.68,61.94,61.67,61.93,18600.0
2010-10-07 15:00:00,61.92,61.98,61.77,61.98,23300.0,61.92,61.98,61.77,61.98,23300.0
2010-10-07 15:30:00,61.95,62.08,61.68,61.74,33400.0,61.95,62.08,61.68,61.74,33400.0
2010-10-08 09:30:00,61.77,61.84,61.11,61.6,32600.0,61.77,61.84,61.11,61.6,32600.0
2010-10-08 10:00:00,61.68,61.68,61.28,61.38,17900.0,61.68,61.68,61.28,61.38,17900.0
2010-10-08 10:30:00,61.38,61.66,61.35,61.63,11700.0,61.38,61.66,61.35,61.63,11700.0
2010-10-08 11:00:00,61.63,61.91,61.57,61.87,36200.0,61.63,61.91,61.57,61.87,36200.0
2010-10-08 11:30:00,61.9,62.29,61.9,62.25,14200.0,61.9,62.29,61.9,62.25,14200.0
2010-10-08 12:00:00,62.28,62.28,62.08,62.19,11300.0,62.28,62.28,62.08,62.19,11300.0
2010-10-08 12:30:00,62.2,62.5,62.2,62.45,9000.0,62.2,62.5,62.2,62.45,9000.0
2010-10-08 13:00:00,62.42,62.49,62.35,62.4,6500.0,62.42,62.49,62.35,62.4,6500.0
2010-10-08 13:30:00,62.44,62.55,62.38,62.44,11500.0,62.44,62.55,62.38,62.44,11500.0
2010-10-08 14:00:00,62.42,62.64,62.31,62.62,26700.0,62.42,62.64,62.31,62.62,26700.0
2010-10-08 14:30:00,62.63,62.78,62.58,62.73,26100.0,62.63,62.78,62.58,62.73,26100.0
2010-10-08 15:00:00,62.71,63.05,62.6,62.85,45400.0,62.71,63.05,62.6,62.85,45400.0
2010-10-08 15:30:00,62.85,63.07,62.58,62.6,59800.0,62.85,63.07,62.58,62.6,59800.0
2010-10-11 09:30:00,62.7,62.7,61.74,61.78,29800.0,62.7,62.7,61.74,61.78,29800.0
2010-10-11 10:00:00,61.78,62.14,61.64,62.0,56500.0,61.78,62.14,61.64,62.0,56500.0
2010-10-11 10:30:00,61.98,62.1,61.77,61.98,16700.0,61.98,62.1,61.77,61.98,16700.0
2010-10-11 11:00:00,61.98,62.06,61.8,61.88,23200.0,61.98,62.06,61.8,61.88,23200.0
2010-10-11 11:30:00,61.87,62.04,61.53,62.04,50100.0,61.87,62.04,61.53,62.04,50100.0
2010-10-11 12:00:00,62.01,62.08,61.93,61.98,21500.0,62.01,62.08,61.93,61.98,21500.0
2010-10-11 12:30:00,61.97,62.1,61.91,61.94,11700.0,61.97,62.1,61.91,61.94,11700.0
2010-10-11 13:00:00,62.02,62.04,61.75,62.04,24300.0,62.02,62.04,61.75,62.04,24300.0
2010-10-11 13:30:00,62.07,62.12,61.93,62.07,33300.0,62.07,62.12,61.93,62.07,33300.0
2010-10-11 14:00:00,62.07,62.36,62.05,62.31,60600.0,62.07,62.36,62.05,62.31,60600.0
2010-10-11 14:30:00,62.33,62.33,62.15,62.15,14800.0,62.33,62.33,62.15,62.15,14800.0
2010-10-11 15:00:00,62.13,62.24,61.87,61.98,25600.0,62.13,62.24,61.87,61.98,25600.0
2010-10-11 15:30:00,61.99,62.17,61.85,62.05,25100.0,61.99,62.17,61.85,62.05,25100.0
2010-10-12 09:30:00,61.99,61.99,61.24,61.32,36700.0,61.99,61.99,61.24,61.32,36700.0
2010-10-12 10:00:00,61.49,61.56,61.22,61.56,45400.0,61.49,61.56,61.22,61.56,45400.0
2010-10-12 10:30:00,61.67,62.24,61.47,61.94,50900.0,61.67,62.24,61.47,61.94,50900.0
2010-10-12 11:00:00,61.94,62.14,61.9,62.07,32400.0,61.94,62.14,61.9,62.07,32400.0
2010-10-12 11:30:00,62.03,62.12,61.84,62.03,14300.0,62.03,62.12,61.84,62.03,14300.0
2010-10-12 12:00:00,62.04,62.16,61.95,62.05,60600.0,62.04,62.16,61.95,62.05,60600.0
2010-10-12 12:30:00,62.02,62.1,61.95,62.03,20400.0,62.02,62.1,61.95,62.03,20400.0
2010-10-12 13:00:00,62.03,62.06,61.9,61.99,19800.0,62.03,62.06,61.9,61.99,19800.0
2010-10-12 13:30:00,61.97,62.03,61.96,61.96,10100.0,61.97,62.03,61.96,61.96,10100.0
2010-10-12 14:00:00,61.89,62.13,61.88,62.01,38500.0,61.89,62.13,61.88,62.01,38500.0
2010-10-12 14:30:00,62.03,62.06,61.81,62.03,23000.0,62.03,62.06,61.81,62.03,23000.0
2010-10-12 15:00:00,62.01,62.15,61.92,62.12,30800.0,62.01,62.15,61.92,62.12,30800.0
2010-10-12 15:30:00,62.15,62.15,61.93,62.01,64500.0,62.15,62.15,61.93,62.01,64500.0
2010-10-13 09:30:00,62.54,62.79,61.31,62.22,75000.0,62.54,62.79,61.31,62.22,75000.0
2010-10-13 10:00:00,62.21,62.47,62.21,62.41,41500.0,62.21,62.47,62.21,62.41,41500.0
2010-10-13 10:30:00,62.43,62.56,62.06,62.28,23200.0,62.43,62.56,62.06,62.28,23200.0
2010-10-13 11:00:00,62.42,62.45,62.31,62.39,19600.0,62.42,62.45,62.31,62.39,19600.0
2010-10-13 11:30:00,62.49,62.55,62.34,62.53,16200.0,62.49,62.55,62.34,62.53,16200.0
2010-10-13 12:00:00,62.53,62.58,62.42,62.49,15000.0,62.53,62.58,62.42,62.49,15000.0
2010-10-13 12:30:00,62.54,62.68,62.54,62.68,12300.0,62.54,62.68,62.54,62.68,12300.0
2010-10-13 13:00:00,62.65,62.7,62.57,62.64,15700.0,62.65,62.7,62.57,62.64,15700.0
2010-10-13 13:30:00,62.67,62.7,62.4,62.67,49300.0,62.67,62.7,62.4,62.67,49300.0
2010-10-13 14:00:00,62.67,62.86,62.62,62.79,30800.0,62.67,62.86,62.62,62.79,30800.0
2010-10-13 14:30:00,62.8,63.07,62.8,62.95,20900.0,62.8,63.07,62.8,62.95,20900.0
2010-10-13 15:00:00,62.99,63.0,62.82,62.85,23300.0,62.99,63.0,62.82,62.85,23300.0
2010-10-13 15:30:00,62.83,62.92,62.54,62.55,39000.0,62.83,62.92,62.54,62.55,39000.0
2010-10-14 09:30:00,62.56,62.97,61.61,61.61,65400.0,62.56,62.97,61.61,61.61,65400.0
2010-10-14 10:00:00,61.62,62.65,61.62,62.5,54300.0,61.62,62.65,61.62,62.5,54300.0
2010-10-14 10:30:00,62.5,62.95,62.43,62.88,63000.0,62.5,62.95,62.43,62.88,63000.0
2010-10-14 11:00:00,62.85,62.89,62.54,62.54,31600.0,62.85,62.89,62.54,62.54,31600.0
2010-10-14 11:30:00,62.53,62.59,62.31,62.45,21200.0,62.53,62.59,62.31,62.45,21200.0
2010-10-14 12:00:00,62.48,62.64,62.41,62.46,21900.0,62.48,62.64,62.41,62.46,21900.0
2010-10-14 12:30:00,62.45,62.71,62.44,62.66,13300.0,62.45,62.71,62.44,62.66,13300.0
2010-10-14 13:00:00,62.66,62.7,62.47,62.54,11300.0,62.66,62.7,62.47,62.54,11300.0
2010-10-14 13:30:00,62.56,62.7,62.56,62.67,13700.0,62.56,62.7,62.56,62.67,13700.0
2010-10-14 14:00:00,62.67,62.7,62.54,62.7,22100.0,62.67,62.7,62.54,62.7,22100.0
2010-10-14 14:30:00,62.69,62.76,62.57,62.6,27700.0,62.69,62.76,62.57,62.6,27700.0
2010-10-14 15:00:00,62.57,62.59,62.47,62.56,39800.0,62.57,62.59,62.47,62.56,39800.0
2010-10-14 15:30:00,62.56,62.56,62.24,62.5,60900.0,62.56,62.56,62.24,62.5,60900.0
2010-10-15 09:30:00,62.63,63.03,61.89,62.14,22700.0,62.63,63.03,61.89,62.14,22700.0
2010-10-15 10:00:00,62.08,62.34,61.71,61.74,17900.0,62.08,62.34,61.71,61.74,17900.0
2010-10-15 10:30:00,61.72,62.33,61.6,62.23,10500.0,61.72,62.33,61.6,62.23,10500.0
2010-10-15 11:00:00,62.31,62.46,62.22,62.38,22000.0,62.31,62.46,62.22,62.38,22000.0
2010-10-15 11:30:00,62.4,62.54,62.16,62.22,10600.0,62.4,62.54,62.16,62.22,10600.0
2010-10-15 12:00:00,62.27,62.37,62.1,62.25,17100.0,62.27,62.37,62.1,62.25,17100.0
2010-10-15 12:30:00,62.27,62.28,62.15,62.21,12900.0,62.27,62.28,62.15,62.21,12900.0
2010-10-15 13:00:00,62.22,62.33,62.18,62.25,10600.0,62.22,62.33,62.18,62.25,10600.0
2010-10-15 13:30:00,62.27,62.27,62.0,62.04,10900.0,62.27,62.27,62.0,62.04,10900.0
2010-10-15 14:00:00,62.09,62.27,61.97,62.08,8500.0,62.09,62.27,61.97,62.08,8500.0
2010-10-15 14:30:00,62.07,62.16,62.03,62.14,19700.0,62.07,62.16,62.03,62.14,19700.0
2010-10-15 15:00:00,62.17,62.17,62.03,62.1,30000.0,62.17,62.17,62.03,62.1,30000.0
2010-10-15 15:30:00,62.08,62.32,62.02,62.21,48700.0,62.08,62.32,62.02,62.21,48700.0
2010-10-18 09:30:00,62.43,62.63,62.01,62.44,34800.0,62.43,62.63,62.01,62.44,34800.0
2010-10-18 10:00:00,62.44,62.49,62.16,62.29,31400.0,62.44,62.49,62.16,62.29,31400.0
2010-10-18 10:30:00,62.27,62.44,62.23,62.39,5600.0,62.27,62.44,62.23,62.39,5600.0
2010-10-18 11:00:00,62.42,62.45,62.13,62.21,10500.0,62.42,62.45,62.13,62.21,10500.0
2010-10-18 11:30:00,62.2,62.45,62.19,62.39,9800.0,62.2,62.45,62.19,62.39,9800.0
2010-10-18 12:00:00,62.45,62.73,62.42,62.65,29400.0,62.45,62.73,62.42,62.65,29400.0
2010-10-18 12:30:00,62.64,62.73,62.48,62.59,34800.0,62.64,62.73,62.48,62.59,34800.0
2010-10-18 13:00:00,62.65,62.69,62.53,62.64,16000.0,62.65,62.69,62.53,62.64,16000.0
2010-10-18 13:30:00,62.64,62.69,62.6,62.65,9700.0,62.64,62.69,62.6,62.65,9700.0
2010-10-18 14:00:00,62.69,62.8,62.5,62.5,16400.0,62.69,62.8,62.5,62.5,16400.0
2010-10-18 14:30:00,62.5,62.56,62.45,62.52,13600.0,62.5,62.56,62.45,62.52,13600.0
2010-10-18 15:00:00,62.5,62.63,62.47,62.52,30000.0,62.5,62.63,62.47,62.52,30000.0
2010-10-18 15:30:00,62.52,62.65,62.49,62.53,44700.0,62.52,62.65,62.49,62.53,44700.0
2010-10-19 09:30:00,61.95,61.95,60.33,60.35,65600.0,61.95,61.95,60.33,60.35,65600.0
2010-10-19 10:00:00,60.35,61.05,60.24,60.95,60300.0,60.35,61.05,60.24,60.95,60300.0
2010-10-19 10:30:00,60.92,61.19,60.44,61.06,51000.0,60.92,61.19,60.44,61.06,51000.0
2010-10-19 11:00:00,61.03,61.26,61.01,61.09,15400.0,61.03,61.26,61.01,61.09,15400.0
2010-10-19 11:30:00,61.15,61.33,61.06,61.17,14800.0,61.15,61.33,61.06,61.17,14800.0
2010-10-19 12:00:00,61.2,61.38,61.2,61.23,11500.0,61.2,61.38,61.2,61.23,11500.0
2010-10-19 12:30:00,61.2,61.22,60.97,61.22,11300.0,61.2,61.22,60.97,61.22,11300.0
2010-10-19 13:00:00,61.21,61.22,61.0,61.09,13700.0,61.21,61.22,61.0,61.09,13700.0
2010-10-19 13:30:00,60.99,61.1,60.59,60.62,17700.0,60.99,61.1,60.59,60.62,17700.0
2010-10-19 14:00:00,60.6,60.62,60.3,60.42,25800.0,60.6,60.62,60.3,60.42,25800.0
2010-10-19 14:30:00,60.3,60.51,60.21,60.24,18800.0,60.3,60.51,60.21,60.24,18800.0
2010-10-19 15:00:00,60.19,60.34,60.0,60.01,27900.0,60.19,60.34,60.0,60.01,27900.0
2010-10-19 15:30:00,60.08,60.38,59.97,60.36,74400.0,60.08,60.38,59.97,60.36,74400.0
2010-10-20 09:30:00,60.3,61.16,59.7,60.89,17600.0,60.3,61.16,59.7,60.89,17600.0
2010-10-20 10:00:00,60.76,61.02,60.55,60.67,8700.0,60.76,61.02,60.55,60.67,8700.0
2010-10-20 10:30:00,60.7,60.89,60.62,60.78,36800.0,60.7,60.89,60.62,60.78,36800.0
2010-10-20 11:00:00,60.79,60.97,60.7,60.91,32500.0,60.79,60.97,60.7,60.91,32500.0
2010-10-20 11:30:00,60.95,61.0,60.85,60.85,22800.0,60.95,61.0,60.85,60.85,22800.0
2010-10-20 12:00:00,60.9,61.21,60.9,61.2,31500.0,60.9,61.21,60.9,61.2,31500.0
2010-10-20 12:30:00,61.23,61.26,60.92,60.97,16500.0,61.23,61.26,60.92,60.97,16500.0
2010-10-20 13:00:00,60.97,61.02,60.89,60.97,17700.0,60.97,61.02,60.89,60.97,17700.0
2010-10-20 13:30:00,60.99,61.0,60.9,60.97,4400.0,60.99,61.0,60.9,60.97,4400.0
2010-10-20 14:00:00,60.96,60.99,60.8,60.93,19600.0,60.96,60.99,60.8,60.93,19600.0
2010-10-20 14:30:00,60.97,61.0,60.85,60.91,19400.0,60.97,61.0,60.85,60.91,19400.0
2010-10-20 15:00:00,60.92,60.92,60.76,60.83,37800.0,60.92,60.92,60.76,60.83,37800.0
2010-10-20 15:30:00,60.82,60.96,60.65,60.69,46800.0,60.82,60.96,60.65,60.69,46800.0
2010-10-21 09:30:00,60.7,61.0,60.34,60.85,22300.0,60.7,61.0,60.34,60.85,22300.0
2010-10-21 10:00:00,60.87,61.16,60.58,60.98,35100.0,60.87,61.16,60.58,60.98,35100.0
2010-10-21 10:30:00,60.94,61.16,60.84,61.06,24700.0,60.94,61.16,60.84,61.06,24700.0
2010-10-21 11:00:00,61.08,61.11,60.72,60.72,13100.0,61.08,61.11,60.72,60.72,13100.0
2010-10-21 11:30:00,60.78,60.88,60.44,60.53,9300.0,60.78,60.88,60.44,60.53,9300.0
2010-10-21 12:00:00,60.56,60.58,60.37,60.5,9100.0,60.56,60.58,60.37,60.5,9100.0
2010-10-21 12:30:00,60.52,60.56,60.2,60.33,12700.0,60.52,60.56,60.2,60.33,12700.0
2010-10-21 13:00:00,60.34,60.42,60.16,60.21,9600.0,60.34,60.42,60.16,60.21,9600.0
2010-10-21 13:30:00,60.25,60.29,59.49,59.49,29100.0,60.25,60.29,59.49,59.49,29100.0
2010-10-21 14:00:00,59.57,59.91,59.5,59.91,30200.0,59.57,59.91,59.5,59.91,30200.0
2010-10-21 14:30:00,59.92,60.29,59.92,60.29,20700.0,59.92,60.29,59.92,60.29,20700.0
2010-10-21 15:00:00,60.3,60.42,60.09,60.4,32400.0,60.3,60.42,60.09,60.4,32400.0
2010-10-21 15:30:00,60.41,60.46,59.94,60.14,98000.0,60.41,60.46,59.94,60.14,98000.0
2010-10-22 09:30:00,60.04,61.67,60.04,61.16,64200.0,60.04,61.67,60.04,61.16,64200.0
2010-10-22 10:00:00,61.04,61.17,60.93,61.06,12600.0,61.04,61.17,60.93,61.06,12600.0
2010-10-22 10:30:00,61.06,61.14,60.95,60.98,12100.0,61.06,61.14,60.95,60.98,12100.0
2010-10-22 11:00:00,60.97,61.1,60.93,61.01,6300.0,60.97,61.1,60.93,61.01,6300.0
2010-10-22 11:30:00,61.04,61.25,61.02,61.05,11400.0,61.04,61.25,61.02,61.05,11400.0
2010-10-22 12:00:00,61.03,61.03,60.9,61.02,7700.0,61.03,61.03,60.9,61.02,7700.0
2010-10-22 12:30:00,61.06,61.06,60.88,61.03,12100.0,61.06,61.06,60.88,61.03,12100.0
2010-10-22 13:00:00,61.03,61.04,60.89,60.95,7600.0,61.03,61.04,60.89,60.95,7600.0
2010-10-22 13:30:00,60.95,61.03,60.9,60.9,7800.0,60.95,61.03,60.9,60.9,7800.0
2010-10-22 14:00:00,60.94,61.05,60.91,60.99,8600.0,60.94,61.05,60.91,60.99,8600.0
2010-10-22 14:30:00,61.02,61.06,60.97,60.99,46300.0,61.02,61.06,60.97,60.99,46300.0
2010-10-22 15:00:00,60.98,60.99,60.77,60.82,21900.0,60.98,60.99,60.77,60.82,21900.0
2010-10-22 15:30:00,60.82,60.92,60.68,60.75,36900.0,60.82,60.92,60.68,60.75,36900.0
2010-10-25 09:30:00,61.31,62.19,61.15,62.06,67100.0,61.31,62.19,61.15,62.06,67100.0
2010-10-25 10:00:00,62.0,62.25,61.69,61.73,32700.0,62.0,62.25,61.69,61.73,32700.0
2010-10-25 10:30:00,61.76,61.91,61.59,61.82,14600.0,61.76,61.91,61.59,61.82,14600.0
2010-10-25 11:00:00,61.78,62.18,61.65,62.16,28300.0,61.78,62.18,61.65,62.16,28300.0
2010-10-25 11:30:00,62.14,62.54,62.14,62.5,20200.0,62.14,62.54,62.14,62.5,20200.0
2010-10-25 12:00:00,62.5,62.5,62.18,62.35,29300.0,62.5,62.5,62.18,62.35,29300.0
2010-10-25 12:30:00,62.35,62.52,62.35,62.38,17400.0,62.35,62.52,62.35,62.38,17400.0
2010-10-25 13:00:00,62.38,62.51,62.3,62.45,27900.0,62.38,62.51,62.3,62.45,27900.0
2010-10-25 13:30:00,62.47,62.5,62.33,62.39,18400.0,62.47,62.5,62.33,62.39,18400.0
2010-10-25 14:00:00,62.44,62.64,62.4,62.64,19200.0,62.44,62.64,62.4,62.64,19200.0
2010-10-25 14:30:00,62.64,62.72,62.35,62.47,24000.0,62.64,62.72,62.35,62.47,24000.0
2010-10-25 15:00:00,62.51,62.67,62.37,62.67,40700.0,62.51,62.67,62.37,62.67,40700.0
2010-10-25 15:30:00,62.67,62.76,62.5,62.64,61500.0,62.67,62.76,62.5,62.64,61500.0
2010-10-26 09:30:00,63.08,63.62,62.81,62.92,104600.0,63.08,63.62,62.81,62.92,104600.0
2010-10-26 10:00:00,62.92,63.2,62.85,63.01,65500.0,62.92,63.2,62.85,63.01,65500.0
2010-10-26 10:30:00,63.0,63.08,62.85,62.93,50500.0,63.0,63.08,62.85,62.93,50500.0
2010-10-26 11:00:00,62.96,63.29,62.93,63.29,38500.0,62.96,63.29,62.93,63.29,38500.0
2010-10-26 11:30:00,63.28,64.0,63.24,63.95,53000.0,63.28,64.0,63.24,63.95,53000.0
2010-10-26 12:00:00,63.95,64.03,63.67,63.86,54800.0,63.95,64.03,63.67,63.86,54800.0
2010-10-26 12:30:00,63.84,63.95,63.56,63.75,45300.0,63.84,63.95,63.56,63.75,45300.0
2010-10-26 13:00:00,63.76,64.5,63.63,63.72,51500.0,63.76,64.5,63.63,63.72,51500.0
2010-10-26 13:30:00,63.7,63.88,63.42,63.52,21000.0,63.7,63.88,63.42,63.52,21000.0
2010-10-26 14:00:00,63.47,63.57,63.38,63.57,15700.0,63.47,63.57,63.38,63.57,15700.0
2010-10-26 14:30:00,63.56,63.63,63.41,63.47,22900.0,63.56,63.63,63.41,63.47,22900.0
2010-10-26 15:00:00,63.45,63.5,63.3,63.34,39900.0,63.45,63.5,63.3,63.34,39900.0
2010-10-26 15:30:00,63.33,63.48,63.2,63.22,59900.0,63.33,63.48,63.2,63.22,59900.0
2010-10-27 09:30:00,63.16,63.35,62.19,62.54,40200.0,63.16,63.35,62.19,62.54,40200.0
2010-10-27 10:00:00,62.65,62.78,62.5,62.6,19700.0,62.65,62.78,62.5,62.6,19700.0
2010-10-27 10:30:00,62.56,62.66,62.52,62.56,24400.0,62.56,62.66,62.52,62.56,24400.0
2010-10-27 11:00:00,62.55,62.71,62.53,62.55,52900.0,62.55,62.71,62.53,62.55,52900.0
2010-10-27 11:30:00,62.55,63.0,62.51,62.75,25200.0,62.55,63.0,62.51,62.75,25200.0
2010-10-27 12:00:00,62.69,62.76,62.58,62.65,17600.0,62.69,62.76,62.58,62.65,17600.0
2010-10-27 12:30:00,62.67,62.69,62.57,62.66,12000.0,62.67,62.69,62.57,62.66,12000.0
2010-10-27 13:00:00,62.7,62.73,62.57,62.68,32100.0,62.7,62.73,62.57,62.68,32100.0
2010-10-27 13:30:00,62.68,62.86,62.68,62.71,33100.0,62.68,62.86,62.68,62.71,33100.0
2010-10-27 14:00:00,62.7,62.76,62.6,62.61,33300.0,62.7,62.76,62.6,62.61,33300.0
2010-10-27 14:30:00,62.59,62.68,62.45,62.58,43300.0,62.59,62.68,62.45,62.58,43300.0
2010-10-27 15:00:00,62.58,62.77,62.58,62.6,81700.0,62.58,62.77,62.58,62.6,81700.0
2010-10-27 15:30:00,62.6,63.07,62.59,62.96,107000.0,62.6,63.07,62.59,62.96,107000.0
2010-10-28 09:30:00,66.95,67.58,63.1,63.87,501600.0,66.95,67.58,63.1,63.87,501600.0
2010-10-28 10:00:00,63.85,63.89,61.98,62.73,331400.0,63.85,63.89,61.98,62.73,331400.0
2010-10-28 10:30:00,62.72,62.77,61.44,62.64,218900.0,62.72,62.77,61.44,62.64,218900.0
2010-10-28 11:00:00,62.66,62.67,61.1,61.6,167000.0,62.66,62.67,61.1,61.6,167000.0
2010-10-28 11:30:00,61.56,62.12,61.1,61.74,120500.0,61.56,62.12,61.1,61.74,120500.0
2010-10-28 12:00:00,61.74,61.81,61.1,61.23,59900.0,61.74,61.81,61.1,61.23,59900.0
2010-10-28 12:30:00,61.23,61.78,61.17,61.22,40400.0,61.23,61.78,61.17,61.22,40400.0
2010-10-28 13:00:00,61.17,61.79,61.11,61.2,80800.0,61.17,61.79,61.11,61.2,80800.0
2010-10-28 13:30:00,61.13,61.43,60.88,61.33,51800.0,61.13,61.43,60.88,61.33,51800.0
2010-10-28 14:00:00,61.32,61.42,61.07,61.15,49600.0,61.32,61.42,61.07,61.15,49600.0
2010-10-28 14:30:00,61.11,61.29,61.03,61.27,49900.0,61.11,61.29,61.03,61.27,49900.0
2010-10-28 15:00:00,61.28,61.5,60.94,60.97,84500.0,61.28,61.5,60.94,60.97,84500.0
2010-10-28 15:30:00,60.98,61.12,60.36,60.85,249700.0,60.98,61.12,60.36,60.85,249700.0
2010-10-29 09:30:00,60.52,60.53,58.87,58.92,139700.0,60.52,60.53,58.87,58.92,139700.0
2010-10-29 10:00:00,58.92,59.3,58.85,59.02,97500.0,58.92,59.3,58.85,59.02,97500.0
2010-10-29 10:30:00,59.02,60.49,58.95,60.37,101400.0,59.02,60.49,58.95,60.37,101400.0
2010-10-29 11:00:00,60.38,60.62,60.11,60.22,45700.0,60.38,60.62,60.11,60.22,45700.0
2010-10-29 11:30:00,60.19,60.19,59.72,59.95,25600.0,60.19,60.19,59.72,59.95,25600.0
2010-10-29 12:00:00,59.98,60.27,59.93,59.99,23600.0,59.98,60.27,59.93,59.99,23600.0
2010-10-29 12:30:00,59.99,60.02,59.79,59.95,19500.0,59.99,60.02,59.79,59.95,19500.0
2010-10-29 13:00:00,59.96,60.09,59.88,59.96,21000.0,59.96,60.09,59.88,59.96,21000.0
2010-10-29 13:30:00,59.97,60.09,59.93,60.03,38900.0,59.97,60.09,59.93,60.03,38900.0
2010-10-29 14:00:00,60.03,60.03,59.87,59.9,26700.0,60.03,60.03,59.87,59.9,26700.0
2010-10-29 14:30:00,59.9,59.9,59.65,59.65,27700.0,59.9,59.9,59.65,59.65,27700.0
2010-10-29 15:00:00,59.65,60.39,59.64,60.35,99400.0,59.65,60.39,59.64,60.35,99400.0
2010-10-29 15:30:00,60.36,60.86,60.33,60.77,188700.0,60.36,60.86,60.33,60.77,188700.0
2010-11-01 09:30:00,60.96,61.13,59.63,59.73,83800.0,60.96,61.13,59.63,59.73,83800.0
2010-11-01 10:00:00,59.77,59.97,59.58,59.69,61900.0,59.77,59.97,59.58,59.69,61900.0
2010-11-01 10:30:00,59.66,59.77,59.2,59.28,84200.0,59.66,59.77,59.2,59.28,84200.0
2010-11-01 11:00:00,59.24,59.33,58.8,59.21,82300.0,59.24,59.33,58.8,59.21,82300.0
2010-11-01 11:30:00,59.21,59.63,59.15,59.63,50400.0,59.21,59.63,59.15,59.63,50400.0
2010-11-01 12:00:00,59.55,59.58,59.1,59.2,63400.0,59.55,59.58,59.1,59.2,63400.0
2010-11-01 12:30:00,59.15,59.23,58.79,58.82,69900.0,59.15,59.23,58.79,58.82,69900.0
2010-11-01 13:00:00,58.85,58.98,58.58,58.64,42000.0,58.85,58.98,58.58,58.64,42000.0
2010-11-01 13:30:00,58.66,58.92,58.62,58.89,29500.0,58.66,58.92,58.62,58.89,29500.0
2010-11-01 14:00:00,58.89,58.89,58.61,58.65,35500.0,58.89,58.89,58.61,58.65,35500.0
2010-11-01 14:30:00,58.65,58.87,58.55,58.64,35300.0,58.65,58.87,58.55,58.64,35300.0
2010-11-01 15:00:00,58.64,58.69,58.24,58.49,55100.0,58.64,58.69,58.24,58.49,55100.0
2010-11-01 15:30:00,58.44,58.83,58.35,58.82,100500.0,58.44,58.83,58.35,58.82,100500.0
2010-11-02 09:30:00,59.11,59.82,58.7,58.75,65500.0,59.11,59.82,58.7,58.75,65500.0
2010-11-02 10:00:00,58.75,58.83,58.23,58.71,48200.0,58.75,58.83,58.23,58.71,48200.0
2010-11-02 10:30:00,58.72,58.84,58.32,58.77,27800.0,58.72,58.84,58.32,58.77,27800.0
2010-11-02 11:00:00,58.8,59.36,58.74,59.17,23000.0,58.8,59.36,58.74,59.17,23000.0
2010-11-02 11:30:00,59.15,59.36,59.12,59.25,15100.0,59.15,59.36,59.12,59.25,15100.0
2010-11-02 12:00:00,59.23,59.57,59.22,59.53,22500.0,59.23,59.57,59.22,59.53,22500.0
2010-11-02 12:30:00,59.53,59.65,59.29,59.47,26200.0,59.53,59.65,59.29,59.47,26200.0
2010-11-02 13:00:00,59.46,59.58,59.38,59.58,25000.0,59.46,59.58,59.38,59.58,25000.0
2010-11-02 13:30:00,59.62,59.62,59.35,59.59,33600.0,59.62,59.62,59.35,59.59,33600.0
2010-11-02 14:00:00,59.59,59.79,59.51,59.61,55300.0,59.59,59.79,59.51,59.61,55300.0
2010-11-02 14:30:00,59.61,59.61,59.29,59.4,78900.0,59.61,59.61,59.29,59.4,78900.0
2010-11-02 15:00:00,59.37,59.63,59.37,59.62,39700.0,59.37,59.63,59.37,59.62,39700.0
2010-11-02 15:30:00,59.61,59.64,59.29,59.54,95400.0,59.61,59.64,59.29,59.54,95400.0
2010-11-03 09:30:00,59.54,59.99,59.04,59.48,53400.0,59.54,59.99,59.04,59.48,53400.0
2010-11-03 10:00:00,59.46,59.56,59.22,59.3,20700.0,59.46,59.56,59.22,59.3,20700.0
2010-11-03 10:30:00,59.3,59.43,59.21,59.36,23200.0,59.3,59.43,59.21,59.36,23200.0
2010-11-03 11:00:00,59.36,59.38,59.1,59.2,17900.0,59.36,59.38,59.1,59.2,17900.0
2010-11-03 11:30:00,59.21,59.5,59.11,59.33,12100.0,59.21,59.5,59.11,59.33,12100.0
2010-11-03 12:00:00,59.4,59.4,59.09,59.09,15800.0,59.4,59.4,59.09,59.09,15800.0
2010-11-03 12:30:00,59.13,59.27,58.94,58.98,21200.0,59.13,59.27,58.94,58.98,21200.0
2010-11-03 13:00:00,59.0,59.22,58.93,59.08,26200.0,59.0,59.22,58.93,59.08,26200.0
2010-11-03 13:30:00,59.11,59.23,59.09,59.19,11400.0,59.11,59.23,59.09,59.19,11400.0
2010-11-03 14:00:00,59.17,59.55,58.83,59.06,32500.0,59.17,59.55,58.83,59.06,32500.0
2010-11-03 14:30:00,59.05,59.44,58.79,59.35,26200.0,59.05,59.44,58.79,59.35,26200.0
2010-11-03 15:00:00,59.38,59.5,59.27,59.47,22300.0,59.38,59.5,59.27,59.47,22300.0
2010-11-03 15:30:00,59.45,59.74,59.36,59.74,51300.0,59.45,59.74,59.36,59.74,51300.0
2010-11-04 09:30:00,60.33,61.14,60.25,60.69,59300.0,60.33,61.14,60.25,60.69,59300.0
2010-11-04 10:00:00,60.7,61.1,60.37,61.1,53300.0,60.7,61.1,60.37,61.1,53300.0
2010-11-04 10:30:00,61.04,61.33,60.85,61.33,59700.0,61.04,61.33,60.85,61.33,59700.0
2010-11-04 11:00:00,61.36,61.49,61.2,61.27,25700.0,61.36,61.49,61.2,61.27,25700.0
2010-11-04 11:30:00,61.28,61.43,61.21,61.3,28400.0,61.28,61.43,61.21,61.3,28400.0
2010-11-04 12:00:00,61.31,61.48,61.26,61.45,21900.0,61.31,61.48,61.26,61.45,21900.0
2010-11-04 12:30:00,61.45,61.52,61.36,61.51,22400.0,61.45,61.52,61.36,61.51,22400.0
2010-11-04 13:00:00,61.5,61.51,61.34,61.44,23100.0,61.5,61.51,61.34,61.44,23100.0
2010-11-04 13:30:00,61.44,61.44,61.14,61.3,24600.0,61.44,61.44,61.14,61.3,24600.0
2010-11-04 14:00:00,61.31,61.51,61.24,61.38,18400.0,61.31,61.51,61.24,61.38,18400.0
2010-11-04 14:30:00,61.39,61.53,61.38,61.48,30200.0,61.39,61.53,61.38,61.48,30200.0
2010-11-04 15:00:00,61.49,61.55,61.44,61.5,63800.0,61.49,61.55,61.44,61.5,63800.0
2010-11-04 15:30:00,61.5,61.68,61.4,61.67,87600.0,61.5,61.68,61.4,61.67,87600.0
2010-11-05 09:30:00,61.42,61.66,61.26,61.41,21600.0,61.42,61.66,61.26,61.41,21600.0
2010-11-05 10:00:00,61.37,61.47,61.11,61.13,20400.0,61.37,61.47,61.11,61.13,20400.0
2010-11-05 10:30:00,61.12,61.16,60.95,60.96,29100.0,61.12,61.16,60.95,60.96,29100.0
2010-11-05 11:00:00,60.95,61.03,60.58,60.71,32300.0,60.95,61.03,60.58,60.71,32300.0
2010-11-05 11:30:00,60.66,60.78,60.51,60.51,15900.0,60.66,60.78,60.51,60.51,15900.0
2010-11-05 12:00:00,60.5,60.72,60.5,60.61,6400.0,60.5,60.72,60.5,60.61,6400.0
2010-11-05 12:30:00,60.55,60.57,60.14,60.22,34500.0,60.55,60.57,60.14,60.22,34500.0
2010-11-05 13:00:00,60.24,60.78,60.24,60.7,29300.0,60.24,60.78,60.24,60.7,29300.0
2010-11-05 13:30:00,60.7,60.7,60.37,60.42,21300.0,60.7,60.7,60.37,60.42,21300.0
2010-11-05 14:00:00,60.43,60.67,60.3,60.35,61200.0,60.43,60.67,60.3,60.35,61200.0
2010-11-05 14:30:00,60.36,60.4,60.14,60.2,53900.0,60.36,60.4,60.14,60.2,53900.0
2010-11-05 15:00:00,60.2,60.28,60.13,60.25,46400.0,60.2,60.28,60.13,60.25,46400.0
2010-11-05 15:30:00,60.27,60.71,60.16,60.71,130900.0,60.27,60.71,60.16,60.71,130900.0
2010-11-08 09:30:00,60.62,61.33,60.51,61.07,59500.0,60.62,61.33,60.51,61.07,59500.0
2010-11-08 10:00:00,61.03,61.58,61.03,61.49,72400.0,61.03,61.58,61.03,61.49,72400.0
2010-11-08 10:30:00,61.45,61.5,61.16,61.19,21000.0,61.45,61.5,61.16,61.19,21000.0
2010-11-08 11:00:00,61.17,61.23,61.06,61.19,14000.0,61.17,61.23,61.06,61.19,14000.0
2010-11-08 11:30:00,61.21,61.5,61.21,61.46,21900.0,61.21,61.5,61.21,61.46,21900.0
2010-11-08 12:00:00,61.49,61.61,61.48,61.57,14500.0,61.49,61.61,61.48,61.57,14500.0
2010-11-08 12:30:00,61.56,61.57,61.45,61.45,22300.0,61.56,61.57,61.45,61.45,22300.0
2010-11-08 13:00:00,61.44,61.5,61.41,61.43,12800.0,61.44,61.5,61.41,61.43,12800.0
2010-11-08 13:30:00,61.4,61.5,61.38,61.48,8100.0,61.4,61.5,61.38,61.48,8100.0
2010-11-08 14:00:00,61.47,61.74,61.42,61.71,18100.0,61.47,61.74,61.42,61.71,18100.0
2010-11-08 14:30:00,61.71,61.79,61.63,61.71,47600.0,61.71,61.79,61.63,61.71,47600.0
2010-11-08 15:00:00,61.74,61.77,61.58,61.72,22000.0,61.74,61.77,61.58,61.72,22000.0
2010-11-08 15:30:00,61.76,61.85,61.42,61.49,69900.0,61.76,61.85,61.42,61.49,69900.0
2010-11-09 09:30:00,61.7,61.91,60.89,61.15,21800.0,61.7,61.91,60.89,61.15,21800.0
2010-11-09 10:00:00,61.15,61.53,61.15,61.47,20600.0,61.15,61.53,61.15,61.47,20600.0
2010-11-09 10:30:00,61.49,61.52,61.4,61.5,15800.0,61.49,61.52,61.4,61.5,15800.0
2010-11-09 11:00:00,61.5,61.55,61.44,61.45,22300.0,61.5,61.55,61.44,61.45,22300.0
2010-11-09 11:30:00,61.46,61.52,61.38,61.4,14800.0,61.46,61.52,61.38,61.4,14800.0
2010-11-09 12:00:00,61.4,61.52,61.4,61.45,10500.0,61.4,61.52,61.4,61.45,10500.0
2010-11-09 12:30:00,61.5,61.5,61.41,61.46,11900.0,61.5,61.5,61.41,61.46,11900.0
2010-11-09 13:00:00,61.47,61.51,61.44,61.45,13700.0,61.47,61.51,61.44,61.45,13700.0
2010-11-09 13:30:00,61.45,61.51,61.11,61.11,13200.0,61.45,61.51,61.11,61.11,13200.0
2010-11-09 14:00:00,61.15,61.25,61.08,61.25,12100.0,61.15,61.25,61.08,61.25,12100.0
2010-11-09 14:30:00,61.25,61.39,61.2,61.22,9400.0,61.25,61.39,61.2,61.22,9400.0
2010-11-09 15:00:00,61.22,61.22,60.9,60.9,22100.0,61.22,61.22,60.9,60.9,22100.0
2010-11-09 15:30:00,60.9,61.48,60.44,60.6,62800.0,60.9,61.48,60.44,60.6,62800.0
2010-11-10 09:30:00,60.54,60.81,59.76,59.91,97100.0,60.54,60.81,59.76,59.91,97100.0
2010-11-10 10:00:00,59.94,60.18,59.91,60.06,13700.0,59.94,60.18,59.91,60.06,13700.0
2010-11-10 10:30:00,60.19,60.33,60.04,60.13,13400.0,60.19,60.33,60.04,60.13,13400.0
2010-11-10 11:00:00,60.17,60.33,60.15,60.33,11700.0,60.17,60.33,60.15,60.33,11700.0
2010-11-10 11:30:00,60.44,60.81,60.34,60.81,9400.0,60.44,60.81,60.34,60.81,9400.0
2010-11-10 12:00:00,60.76,60.97,60.75,60.87,28600.0,60.76,60.97,60.75,60.87,28600.0
2010-11-10 12:30:00,60.85,60.91,60.71,60.84,22300.0,60.85,60.91,60.71,60.84,22300.0
2010-11-10 13:00:00,60.85,60.98,60.77,60.86,31100.0,60.85,60.98,60.77,60.86,31100.0
2010-11-10 13:30:00,60.9,60.94,60.76,60.83,12600.0,60.9,60.94,60.76,60.83,12600.0
2010-11-10 14:00:00,60.9,61.19,60.88,61.19,15600.0,60.9,61.19,60.88,61.19,15600.0
2010-11-10 14:30:00,61.13,61.25,61.08,61.17,26100.0,61.13,61.25,61.08,61.17,26100.0
2010-11-10 15:00:00,61.19,61.28,61.03,61.21,59600.0,61.19,61.28,61.03,61.21,59600.0
2010-11-10 15:30:00,61.21,61.3,61.05,61.17,55800.0,61.21,61.3,61.05,61.17,55800.0
2010-11-11 09:30:00,60.44,60.44,59.62,59.97,37100.0,60.44,60.44,59.62,59.97,37100.0
2010-11-11 10:00:00,59.93,60.21,59.82,60.11,25900.0,59.93,60.21,59.82,60.11,25900.0
2010-11-11 10:30:00,60.13,60.21,59.85,59.94,14000.0,60.13,60.21,59.85,59.94,14000.0
2010-11-11 11:00:00,59.94,60.0,59.77,59.84,10900.0,59.94,60.0,59.77,59.84,10900.0
2010-11-11 11:30:00,59.86,60.0,59.85,60.0,10200.0,59.86,60.0,59.85,60.0,10200.0
2010-11-11 12:00:00,59.97,60.38,59.96,60.23,17400.0,59.97,60.38,59.96,60.23,17400.0
2010-11-11 12:30:00,60.22,60.39,60.22,60.37,8800.0,60.22,60.39,60.22,60.37,8800.0
2010-11-11 13:00:00,60.33,60.35,60.22,60.25,11000.0,60.33,60.35,60.22,60.25,11000.0
2010-11-11 13:30:00,60.25,60.42,60.18,60.32,10300.0,60.25,60.42,60.18,60.32,10300.0
2010-11-11 14:00:00,60.32,60.4,60.19,60.21,30200.0,60.32,60.4,60.19,60.21,30200.0
2010-11-11 14:30:00,60.22,60.38,60.08,60.24,24700.0,60.22,60.38,60.08,60.24,24700.0
2010-11-11 15:00:00,60.21,60.27,59.98,60.12,38900.0,60.21,60.27,59.98,60.12,38900.0
2010-11-11 15:30:00,60.12,60.55,59.99,60.46,55200.0,60.12,60.55,59.99,60.46,55200.0
2010-11-12 09:30:00,59.91,60.64,59.91,60.21,28500.0,59.91,60.64,59.91,60.21,28500.0
2010-11-12 10:00:00,60.24,60.24,59.64,59.7,18000.0,60.24,60.24,59.64,59.7,18000.0
2010-11-12 10:30:00,59.68,59.9,59.48,59.62,16500.0,59.68,59.9,59.48,59.62,16500.0
2010-11-12 11:00:00,59.55,59.69,59.5,59.63,9100.0,59.55,59.69,59.5,59.63,9100.0
2010-11-12 11:30:00,59.66,59.68,59.28,59.33,15600.0,59.66,59.68,59.28,59.33,15600.0
2010-11-12 12:00:00,59.3,59.36,58.8,58.86,19800.0,59.3,59.36,58.8,58.86,19800.0
2010-11-12 12:30:00,58.91,59.05,58.84,58.9,16200.0,58.91,59.05,58.84,58.9,16200.0
2010-11-12 13:00:00,58.85,59.09,58.81,59.04,15600.0,58.85,59.09,58.81,59.04,15600.0
2010-11-12 13:30:00,58.99,59.03,58.84,58.85,7000.0,58.99,59.03,58.84,58.85,7000.0
2010-11-12 14:00:00,58.88,59.19,58.81,59.1,11300.0,58.88,59.19,58.81,59.1,11300.0
2010-11-12 14:30:00,59.08,59.48,59.08,59.39,13500.0,59.08,59.48,59.08,59.39,13500.0
2010-11-12 15:00:00,59.38,59.61,59.34,59.5,25200.0,59.38,59.61,59.34,59.5,25200.0
2010-11-12 15:30:00,59.47,59.68,59.35,59.61,58600.0,59.47,59.68,59.35,59.61,58600.0
2010-11-15 09:30:00,59.7,60.0,59.07,59.14,27100.0,59.7,60.0,59.07,59.14,27100.0
2010-11-15 10:00:00,59.12,59.55,58.93,59.54,14700.0,59.12,59.55,58.93,59.54,14700.0
2010-11-15 10:30:00,59.47,59.71,59.44,59.63,8300.0,59.47,59.71,59.44,59.63,8300.0
2010-11-15 11:00:00,59.61,59.69,59.22,59.34,13200.0,59.61,59.69,59.22,59.34,13200.0
2010-11-15 11:30:00,59.34,59.8,59.34,59.5,18100.0,59.34,59.8,59.34,59.5,18100.0
2010-11-15 12:00:00,59.5,59.5,59.01,59.13,14100.0,59.5,59.5,59.01,59.13,14100.0
2010-11-15 12:30:00,59.12,59.24,59.0,59.08,15700.0,59.12,59.24,59.0,59.08,15700.0
2010-11-15 13:00:00,59.1,59.19,59.0,59.04,21200.0,59.1,59.19,59.0,59.04,21200.0
2010-11-15 13:30:00,59.06,59.18,59.06,59.1,12500.0,59.06,59.18,59.06,59.1,12500.0
2010-11-15 14:00:00,59.1,59.18,58.84,58.88,15500.0,59.1,59.18,58.84,58.88,15500.0
2010-11-15 14:30:00,58.86,59.07,58.84,59.03,15400.0,58.86,59.07,58.84,59.03,15400.0
2010-11-15 15:00:00,59.04,59.09,58.8,58.92,19700.0,59.04,59.09,58.8,58.92,19700.0
2010-11-15 15:30:00,58.93,58.96,58.7,58.75,55100.0,58.93,58.96,58.7,58.75,55100.0
2010-11-16 09:30:00,58.35,58.48,58.01,58.41,42200.0,58.35,58.48,58.01,58.41,42200.0
2010-11-16 10:00:00,58.44,58.61,58.34,58.43,24400.0,58.44,58.61,58.34,58.43,24400.0
2010-11-16 10:30:00,58.5,58.51,58.29,58.37,20800.0,58.5,58.51,58.29,58.37,20800.0
2010-11-16 11:00:00,58.33,58.58,58.02,58.28,48800.0,58.33,58.58,58.02,58.28,48800.0
2010-11-16 11:30:00,58.26,58.4,58.0,58.11,44700.0,58.26,58.4,58.0,58.11,44700.0
2010-11-16 12:00:00,58.11,58.25,57.97,58.09,26900.0,58.11,58.25,57.97,58.09,26900.0
2010-11-16 12:30:00,58.07,58.14,57.5,57.94,51600.0,58.07,58.14,57.5,57.94,51600.0
2010-11-16 13:00:00,57.99,58.19,57.85,58.19,30300.0,57.99,58.19,57.85,58.19,30300.0
2010-11-16 13:30:00,58.19,58.19,57.98,58.03,19600.0,58.19,58.19,57.98,58.03,19600.0
2010-11-16 14:00:00,58.01,58.22,57.89,57.89,26100.0,58.01,58.22,57.89,57.89,26100.0
2010-11-16 14:30:00,57.9,57.93,57.75,57.9,30300.0,57.9,57.93,57.75,57.9,30300.0
2010-11-16 15:00:00,57.89,58.13,57.87,58.08,41800.0,57.89,58.13,57.87,58.08,41800.0
2010-11-16 15:30:00,58.09,58.52,58.03,58.41,73300.0,58.09,58.52,58.03,58.41,73300.0
2010-11-17 09:30:00,58.28,59.22,58.28,58.64,23300.0,58.28,59.22,58.28,58.64,23300.0
2010-11-17 10:00:00,58.66,59.13,58.66,59.13,15600.0,58.66,59.13,58.66,59.13,15600.0
2010-11-17 10:30:00,59.15,59.56,59.12,59.52,38500.0,59.15,59.56,59.12,59.52,38500.0
2010-11-17 11:00:00,59.52,59.56,58.81,58.81,22000.0,59.52,59.56,58.81,58.81,22000.0
2010-11-17 11:30:00,58.82,58.84,58.61,58.62,14000.0,58.82,58.84,58.61,58.62,14000.0
2010-11-17 12:00:00,58.58,58.59,58.38,58.47,9900.0,58.58,58.59,58.38,58.47,9900.0
2010-11-17 12:30:00,58.46,58.64,58.32,58.64,8700.0,58.46,58.64,58.32,58.64,8700.0
2010-11-17 13:00:00,58.59,58.59,58.24,58.32,13100.0,58.59,58.59,58.24,58.32,13100.0
2010-11-17 13:30:00,58.4,58.52,58.28,58.42,8400.0,58.4,58.52,58.28,58.42,8400.0
2010-11-17 14:00:00,58.43,58.53,58.33,58.34,9800.0,58.43,58.53,58.33,58.34,9800.0
2010-11-17 14:30:00,58.33,58.36,58.19,58.24,13400.0,58.33,58.36,58.19,58.24,13400.0
2010-11-17 15:00:00,58.19,58.21,57.9,57.93,19800.0,58.19,58.21,57.9,57.93,19800.0
2010-11-17 15:30:00,57.93,58.29,57.78,58.2,49400.0,57.93,58.29,57.78,58.2,49400.0
2010-11-18 09:30:00,58.48,59.09,58.48,58.89,47300.0,58.48,59.09,58.48,58.89,47300.0
2010-11-18 10:00:00,58.92,59.16,58.82,58.87,52900.0,58.92,59.16,58.82,58.87,52900.0
2010-11-18 10:30:00,58.84,59.01,58.82,58.88,39000.0,58.84,59.01,58.82,58.88,39000.0
2010-11-18 11:00:00,58.9,58.95,58.78,58.92,20300.0,58.9,58.95,58.78,58.92,20300.0
2010-11-18 11:30:00,58.92,59.22,58.91,59.06,19300.0,58.92,59.22,58.91,59.06,19300.0
2010-11-18 12:00:00,59.08,59.47,58.96,59.3,27300.0,59.08,59.47,58.96,59.3,27300.0
2010-11-18 12:30:00,59.31,59.45,59.25,59.37,7800.0,59.31,59.45,59.25,59.37,7800.0
2010-11-18 13:00:00,59.31,59.35,59.08,59.19,10500.0,59.31,59.35,59.08,59.19,10500.0
2010-11-18 13:30:00,59.19,59.2,58.95,59.03,26600.0,59.19,59.2,58.95,59.03,26600.0
2010-11-18 14:00:00,59.03,59.06,58.74,58.75,14200.0,59.03,59.06,58.74,58.75,14200.0
2010-11-18 14:30:00,58.73,59.03,58.73,59.03,27400.0,58.73,59.03,58.73,59.03,27400.0
2010-11-18 15:00:00,59.05,59.17,58.94,58.94,14500.0,59.05,59.17,58.94,58.94,14500.0
2010-11-18 15:30:00,58.93,58.94,58.7,58.82,33400.0,58.93,58.94,58.7,58.82,33400.0
2010-11-19 09:30:00,58.39,58.39,57.5,57.89,64100.0,58.39,58.39,57.5,57.89,64100.0
2010-11-19 10:00:00,57.98,58.15,57.96,58.11,33900.0,57.98,58.15,57.96,58.11,33900.0
2010-11-19 10:30:00,58.14,58.4,58.13,58.34,14200.0,58.14,58.4,58.13,58.34,14200.0
2010-11-19 11:00:00,58.33,58.38,58.0,58.07,120900.0,58.33,58.38,58.0,58.07,120900.0
2010-11-19 11:30:00,58.07,58.23,58.01,58.01,21800.0,58.07,58.23,58.01,58.01,21800.0
2010-11-19 12:00:00,58.03,58.1,57.95,57.95,14200.0,58.03,58.1,57.95,57.95,14200.0
2010-11-19 12:30:00,57.97,58.1,57.91,58.04,15000.0,57.97,58.1,57.91,58.04,15000.0
2010-11-19 13:00:00,58.09,58.11,57.82,57.87,21100.0,58.09,58.11,57.82,57.87,21100.0
2010-11-19 13:30:00,57.83,57.93,57.83,57.88,15500.0,57.83,57.93,57.83,57.88,15500.0
2010-11-19 14:00:00,57.88,58.03,57.85,57.89,30800.0,57.88,58.03,57.85,57.89,30800.0
2010-11-19 14:30:00,57.9,57.97,57.85,57.88,64200.0,57.9,57.97,57.85,57.88,64200.0
2010-11-19 15:00:00,57.91,58.01,57.81,57.93,168500.0,57.91,58.01,57.81,57.93,168500.0
2010-11-19 15:30:00,57.95,58.0,57.75,58.0,129600.0,57.95,58.0,57.75,58.0,129600.0
2010-11-22 09:30:00,57.7,58.4,57.4,58.13,39100.0,57.7,58.4,57.4,58.13,39100.0
2010-11-22 10:00:00,58.17,58.32,57.95,57.95,16300.0,58.17,58.32,57.95,57.95,16300.0
2010-11-22 10:30:00,57.92,57.92,57.51,57.54,30100.0,57.92,57.92,57.51,57.54,30100.0
2010-11-22 11:00:00,57.59,58.2,57.49,58.02,27400.0,57.59,58.2,57.49,58.02,27400.0
2010-11-22 11:30:00,58.07,58.07,57.79,58.01,14300.0,58.07,58.07,57.79,58.01,14300.0
2010-11-22 12:00:00,58.01,58.02,57.64,57.67,8400.0,58.01,58.02,57.64,57.67,8400.0
2010-11-22 12:30:00,57.61,57.8,57.54,57.8,7000.0,57.61,57.8,57.54,57.8,7000.0
2010-11-22 13:00:00,57.72,57.79,57.49,57.49,16800.0,57.72,57.79,57.49,57.49,16800.0
2010-11-22 13:30:00,57.55,58.02,57.53,57.96,20800.0,57.55,58.02,57.53,57.96,20800.0
2010-11-22 14:00:00,57.9,57.95,57.63,57.86,11300.0,57.9,57.95,57.63,57.86,11300.0
2010-11-22 14:30:00,57.84,58.01,57.84,57.94,24800.0,57.84,58.01,57.84,57.94,24800.0
2010-11-22 15:00:00,57.95,58.08,57.91,57.96,21300.0,57.95,58.08,57.91,57.96,21300.0
2010-11-22 15:30:00,57.97,58.04,57.85,57.94,54900.0,57.97,58.04,57.85,57.94,54900.0
2010-11-23 09:30:00,57.38,57.92,57.05,57.75,87700.0,57.38,57.92,57.05,57.75,87700.0
2010-11-23 10:00:00,57.82,58.09,57.7,57.88,46300.0,57.82,58.09,57.7,57.88,46300.0
2010-11-23 10:30:00,57.9,58.01,57.8,58.0,18300.0,57.9,58.01,57.8,58.0,18300.0
2010-11-23 11:00:00,57.99,57.99,57.68,57.69,9600.0,57.99,57.99,57.68,57.69,9600.0
2010-11-23 11:30:00,57.68,57.76,57.49,57.66,11200.0,57.68,57.76,57.49,57.66,11200.0
2010-11-23 12:00:00,57.68,57.85,57.66,57.82,11400.0,57.68,57.85,57.66,57.82,11400.0
2010-11-23 12:30:00,57.85,58.01,57.78,57.96,31800.0,57.85,58.01,57.78,57.96,31800.0
2010-11-23 13:00:00,58.01,58.1,57.91,58.1,20200.0,58.01,58.1,57.91,58.1,20200.0
2010-11-23 13:30:00,58.1,58.12,57.98,57.99,11800.0,58.1,58.12,57.98,57.99,11800.0
2010-11-23 14:00:00,57.99,58.22,57.99,58.09,23700.0,57.99,58.22,57.99,58.09,23700.0
2010-11-23 14:30:00,58.15,58.24,58.01,58.03,20900.0,58.15,58.24,58.01,58.03,20900.0
2010-11-23 15:00:00,58.02,58.22,57.98,58.14,34800.0,58.02,58.22,57.98,58.14,34800.0
2010-11-23 15:30:00,58.14,58.32,58.02,58.31,69500.0,58.14,58.32,58.02,58.31,69500.0
2010-11-24 09:30:00,59.14,59.91,59.0,59.46,127700.0,59.14,59.91,59.0,59.46,127700.0
2010-11-24 10:00:00,59.44,59.73,59.29,59.52,84600.0,59.44,59.73,59.29,59.52,84600.0
2010-11-24 10:30:00,59.58,59.58,59.21,59.3,57300.0,59.58,59.58,59.21,59.3,57300.0
2010-11-24 11:00:00,59.4,59.4,59.03,59.24,28900.0,59.4,59.4,59.03,59.24,28900.0
2010-11-24 11:30:00,59.25,59.35,59.01,59.27,20100.0,59.25,59.35,59.01,59.27,20100.0
2010-11-24 12:00:00,59.37,59.4,59.08,59.17,15100.0,59.37,59.4,59.08,59.17,15100.0
2010-11-24 12:30:00,59.14,59.23,59.04,59.06,24000.0,59.14,59.23,59.04,59.06,24000.0
2010-11-24 13:00:00,59.06,59.25,59.01,59.08,29000.0,59.06,59.25,59.01,59.08,29000.0
2010-11-24 13:30:00,59.06,59.16,59.0,59.01,16400.0,59.06,59.16,59.0,59.01,16400.0
2010-11-24 14:00:00,59.01,59.07,58.83,59.03,25800.0,59.01,59.07,58.83,59.03,25800.0
2010-11-24 14:30:00,59.06,59.07,58.83,58.95,33900.0,59.06,59.07,58.83,58.95,33900.0
2010-11-24 15:00:00,58.95,59.08,58.93,58.97,38800.0,58.95,59.08,58.93,58.97,38800.0
2010-11-24 15:30:00,58.97,59.01,58.82,58.89,80100.0,58.97,59.01,58.82,58.89,80100.0
2010-11-26 09:30:00,58.53,58.86,58.12,58.64,25900.0,58.53,58.86,58.12,58.64,25900.0
2010-11-26 10:00:00,58.64,58.96,58.64,58.88,5200.0,58.64,58.96,58.64,58.88,5200.0
2010-11-26 10:30:00,58.92,59.11,58.84,58.91,21600.0,58.92,59.11,58.84,58.91,21600.0
2010-11-26 11:00:00,58.9,59.06,58.9,59.01,23300.0,58.9,59.06,58.9,59.01,23300.0
2010-11-26 11:30:00,59.0,59.05,58.77,58.85,42400.0,59.0,59.05,58.77,58.85,42400.0
2010-11-26 12:00:00,58.83,58.84,58.64,58.72,35200.0,58.83,58.84,58.64,58.72,35200.0
2010-11-26 12:30:00,58.73,58.76,58.58,58.58,44300.0,58.73,58.76,58.58,58.58,44300.0
2010-11-29 09:30:00,58.32,58.58,57.47,57.74,43500.0,58.32,58.58,57.47,57.74,43500.0
2010-11-29 10:00:00,57.67,58.18,57.65,57.85,50500.0,57.67,58.18,57.65,57.85,50500.0
2010-11-29 10:30:00,57.86,58.08,57.6,57.61,26600.0,57.86,58.08,57.6,57.61,26600.0
2010-11-29 11:00:00,57.67,57.74,57.55,57.6,29800.0,57.67,57.74,57.55,57.6,29800.0
2010-11-29 11:30:00,57.58,57.64,57.26,57.38,21900.0,57.58,57.64,57.26,57.38,21900.0
2010-11-29 12:00:00,57.42,57.78,57.4,57.64,12200.0,57.42,57.78,57.4,57.64,12200.0
2010-11-29 12:30:00,57.6,57.84,57.52,57.61,14900.0,57.6,57.84,57.52,57.61,14900.0
2010-11-29 13:00:00,57.62,57.65,57.46,57.58,11500.0,57.62,57.65,57.46,57.58,11500.0
2010-11-29 13:30:00,57.57,57.59,57.48,57.54,22200.0,57.57,57.59,57.48,57.54,22200.0
2010-11-29 14:00:00,57.54,57.62,57.47,57.51,20800.0,57.54,57.62,57.47,57.51,20800.0
2010-11-29 14:30:00,57.48,57.63,57.48,57.63,40400.0,57.48,57.63,57.48,57.63,40400.0
2010-11-29 15:00:00,57.65,57.93,57.63,57.92,27800.0,57.65,57.93,57.63,57.92,27800.0
2010-11-29 15:30:00,57.95,57.99,57.71,57.84,52700.0,57.95,57.99,57.71,57.84,52700.0
2010-11-30 09:30:00,57.38,57.38,56.73,57.08,57900.0,57.38,57.38,56.73,57.08,57900.0
2010-11-30 10:00:00,57.21,57.3,56.75,57.15,30200.0,57.21,57.3,56.75,57.15,30200.0
2010-11-30 10:30:00,57.14,57.24,56.81,56.88,18900.0,57.14,57.24,56.81,56.88,18900.0
2010-11-30 11:00:00,56.91,57.11,56.82,57.06,30100.0,56.91,57.11,56.82,57.06,30100.0
2010-11-30 11:30:00,57.1,57.25,57.06,57.12,26100.0,57.1,57.25,57.06,57.12,26100.0
2010-11-30 12:00:00,57.12,57.13,56.87,57.05,26600.0,57.12,57.13,56.87,57.05,26600.0
2010-11-30 12:30:00,57.04,57.09,57.0,57.04,22700.0,57.04,57.09,57.0,57.04,22700.0
2010-11-30 13:00:00,57.01,57.21,57.0,57.05,22200.0,57.01,57.21,57.0,57.05,22200.0
2010-11-30 13:30:00,57.06,57.09,56.73,56.93,47600.0,57.06,57.09,56.73,56.93,47600.0
2010-11-30 14:00:00,56.94,57.0,56.46,56.51,50600.0,56.94,57.0,56.46,56.51,50600.0
2010-11-30 14:30:00,56.49,56.89,56.44,56.67,58500.0,56.49,56.89,56.44,56.67,58500.0
2010-11-30 15:00:00,56.67,56.75,56.44,56.73,37500.0,56.67,56.75,56.44,56.73,37500.0
2010-11-30 15:30:00,56.76,56.87,56.59,56.77,102500.0,56.76,56.87,56.59,56.77,102500.0
2010-12-01 09:30:00,57.65,57.65,56.58,56.73,101700.0,57.65,57.65,56.58,56.73,101700.0
2010-12-01 10:00:00,56.78,57.07,56.72,56.93,50000.0,56.78,57.07,56.72,56.93,50000.0
2010-12-01 10:30:00,56.93,57.04,56.6,57.04,69000.0,56.93,57.04,56.6,57.04,69000.0
2010-12-01 11:00:00,57.02,57.48,56.72,56.9,73700.0,57.02,57.48,56.72,56.9,73700.0
2010-12-01 11:30:00,56.9,57.0,56.71,56.86,39800.0,56.9,57.0,56.71,56.86,39800.0
2010-12-01 12:00:00,56.86,57.02,56.77,56.81,32900.0,56.86,57.02,56.77,56.81,32900.0
2010-12-01 12:30:00,56.83,56.87,56.57,56.66,55600.0,56.83,56.87,56.57,56.66,55600.0
2010-12-01 13:00:00,56.7,56.74,56.55,56.56,27800.0,56.7,56.74,56.55,56.56,27800.0
2010-12-01 13:30:00,56.57,56.68,56.16,56.21,64200.0,56.57,56.68,56.16,56.21,64200.0
2010-12-01 14:00:00,56.23,56.26,56.1,56.14,51400.0,56.23,56.26,56.1,56.14,51400.0
2010-12-01 14:30:00,56.18,56.5,56.16,56.48,38400.0,56.18,56.5,56.16,56.48,38400.0
2010-12-01 15:00:00,56.46,56.5,56.26,56.41,50800.0,56.46,56.5,56.26,56.41,50800.0
2010-12-01 15:30:00,56.41,56.5,56.13,56.33,106100.0,56.41,56.5,56.13,56.33,106100.0
2010-12-02 09:30:00,54.42,55.71,52.57,52.81,348000.0,54.42,55.71,52.57,52.81,348000.0
2010-12-02 10:00:00,52.85,53.06,52.03,52.46,310800.0,52.85,53.06,52.03,52.46,310800.0
2010-12-02 10:30:00,52.38,53.17,52.25,53.09,138000.0,52.38,53.17,52.25,53.09,138000.0
2010-12-02 11:00:00,53.05,53.09,52.78,52.94,115500.0,53.05,53.09,52.78,52.94,115500.0
2010-12-02 11:30:00,52.95,53.03,52.83,52.9,96500.0,52.95,53.03,52.83,52.9,96500.0
2010-12-02 12:00:00,52.9,53.21,52.9,53.04,137600.0,52.9,53.21,52.9,53.04,137600.0
2010-12-02 12:30:00,53.07,53.2,53.0,53.06,108000.0,53.07,53.2,53.0,53.06,108000.0
2010-12-02 13:00:00,53.05,53.18,53.05,53.15,50000.0,53.05,53.18,53.05,53.15,50000.0
2010-12-02 13:30:00,53.15,53.34,53.12,53.3,76700.0,53.15,53.34,53.12,53.3,76700.0
2010-12-02 14:00:00,53.31,53.42,53.08,53.11,132700.0,53.31,53.42,53.08,53.11,132700.0
2010-12-02 14:30:00,53.09,53.5,53.09,53.2,111200.0,53.09,53.5,53.09,53.2,111200.0
2010-12-02 15:00:00,53.19,53.38,53.19,53.32,115700.0,53.19,53.38,53.19,53.32,115700.0
2010-12-02 15:30:00,53.34,53.34,53.2,53.24,309200.0,53.34,53.34,53.2,53.24,309200.0
2010-12-03 09:30:00,53.2,53.2,52.2,52.76,147100.0,53.2,53.2,52.2,52.76,147100.0
2010-12-03 10:00:00,52.85,53.18,52.84,53.0,114000.0,52.85,53.18,52.84,53.0,114000.0
2010-12-03 10:30:00,53.0,53.58,52.93,53.42,100500.0,53.0,53.58,52.93,53.42,100500.0
2010-12-03 11:00:00,53.42,53.58,53.13,53.46,55800.0,53.42,53.58,53.13,53.46,55800.0
2010-12-03 11:30:00,53.46,53.66,53.35,53.65,38900.0,53.46,53.66,53.35,53.65,38900.0
2010-12-03 12:00:00,53.64,53.75,53.46,53.73,28700.0,53.64,53.75,53.46,53.73,28700.0
2010-12-03 12:30:00,53.72,53.79,53.55,53.7,20800.0,53.72,53.79,53.55,53.7,20800.0
2010-12-03 13:00:00,53.68,53.81,53.56,53.71,35300.0,53.68,53.81,53.56,53.71,35300.0
2010-12-03 13:30:00,53.68,53.78,53.59,53.64,53700.0,53.68,53.78,53.59,53.64,53700.0
2010-12-03 14:00:00,53.64,53.77,53.54,53.7,49400.0,53.64,53.77,53.54,53.7,49400.0
2010-12-03 14:30:00,53.69,54.03,53.69,53.89,44300.0,53.69,54.03,53.69,53.89,44300.0
2010-12-03 15:00:00,53.9,53.97,53.83,53.96,52000.0,53.9,53.97,53.83,53.96,52000.0
2010-12-03 15:30:00,53.96,54.0,53.81,53.87,58000.0,53.96,54.0,53.81,53.87,58000.0
2010-12-06 09:30:00,54.06,54.52,53.54,53.72,50300.0,54.06,54.52,53.54,53.72,50300.0
2010-12-06 10:00:00,53.74,54.06,53.72,53.97,41000.0,53.74,54.06,53.72,53.97,41000.0
2010-12-06 10:30:00,53.96,54.26,53.96,54.1,57600.0,53.96,54.26,53.96,54.1,57600.0
2010-12-06 11:00:00,54.13,54.35,54.05,54.15,72000.0,54.13,54.35,54.05,54.15,72000.0
2010-12-06 11:30:00,54.19,54.3,54.05,54.12,46900.0,54.19,54.3,54.05,54.12,46900.0
2010-12-06 12:00:00,54.15,54.27,54.09,54.15,24300.0,54.15,54.27,54.09,54.15,24300.0
2010-12-06 12:30:00,54.16,54.2,54.1,54.13,13500.0,54.16,54.2,54.1,54.13,13500.0
2010-12-06 13:00:00,54.14,54.16,54.1,54.13,33200.0,54.14,54.16,54.1,54.13,33200.0
2010-12-06 13:30:00,54.15,54.19,54.1,54.15,23900.0,54.15,54.19,54.1,54.15,23900.0
2010-12-06 14:00:00,54.13,54.15,53.81,53.81,38500.0,54.13,54.15,53.81,53.81,38500.0
2010-12-06 14:30:00,53.82,54.09,53.76,54.02,28700.0,53.82,54.09,53.76,54.02,28700.0
2010-12-06 15:00:00,53.98,54.03,53.95,53.98,29700.0,53.98,54.03,53.95,53.98,29700.0
2010-12-06 15:30:00,54.0,54.31,53.98,54.2,94300.0,54.0,54.31,53.98,54.2,94300.0
2010-12-07 09:30:00,54.85,54.85,54.1,54.1,77000.0,54.85,54.85,54.1,54.1,77000.0
2010-12-07 10:00:00,54.03,54.3,53.66,53.77,92500.0,54.03,54.3,53.66,53.77,92500.0
2010-12-07 10:30:00,53.85,54.21,53.63,53.88,46900.0,53.85,54.21,53.63,53.88,46900.0
2010-12-07 11:00:00,53.91,54.3,53.91,54.08,33900.0,53.91,54.3,53.91,54.08,33900.0
2010-12-07 11:30:00,54.07,54.29,54.0,54.08,20000.0,54.07,54.29,54.0,54.08,20000.0
2010-12-07 12:00:00,54.1,54.42,54.01,54.39,31000.0,54.1,54.42,54.01,54.39,31000.0
2010-12-07 12:30:00,54.39,54.41,54.16,54.24,33500.0,54.39,54.41,54.16,54.24,33500.0
2010-12-07 13:00:00,54.26,54.38,54.05,54.25,19600.0,54.26,54.38,54.05,54.25,19600.0
2010-12-07 13:30:00,54.26,54.43,54.11,54.43,22200.0,54.26,54.43,54.11,54.43,22200.0
2010-12-07 14:00:00,54.43,54.54,54.33,54.52,21700.0,54.43,54.54,54.33,54.52,21700.0
2010-12-07 14:30:00,54.53,54.56,54.35,54.38,22300.0,54.53,54.56,54.35,54.38,22300.0
2010-12-07 15:00:00,54.33,54.38,54.16,54.23,28300.0,54.33,54.38,54.16,54.23,28300.0
2010-12-07 15:30:00,54.23,54.32,54.06,54.23,62600.0,54.23,54.32,54.06,54.23,62600.0
2010-12-08 09:30:00,54.51,54.71,54.33,54.59,60000.0,54.51,54.71,54.33,54.59,60000.0
2010-12-08 10:00:00,54.5,54.63,54.18,54.35,45900.0,54.5,54.63,54.18,54.35,45900.0
2010-12-08 10:30:00,54.36,54.43,54.01,54.25,39700.0,54.36,54.43,54.01,54.25,39700.0
2010-12-08 11:00:00,54.28,54.51,54.24,54.33,22200.0,54.28,54.51,54.24,54.33,22200.0
2010-12-08 11:30:00,54.34,54.42,54.2,54.37,18400.0,54.34,54.42,54.2,54.37,18400.0
2010-12-08 12:00:00,54.41,54.42,54.26,54.35,19800.0,54.41,54.42,54.26,54.35,19800.0
2010-12-08 12:30:00,54.35,54.36,54.13,54.17,20500.0,54.35,54.36,54.13,54.17,20500.0
2010-12-08 13:00:00,54.15,54.38,54.15,54.28,13100.0,54.15,54.38,54.15,54.28,13100.0
2010-12-08 13:30:00,54.31,54.45,54.25,54.35,15300.0,54.31,54.45,54.25,54.35,15300.0
2010-12-08 14:00:00,54.36,54.5,54.28,54.45,36100.0,54.36,54.5,54.28,54.45,36100.0
2010-12-08 14:30:00,54.47,54.51,54.22,54.23,40700.0,54.47,54.51,54.22,54.23,40700.0
2010-12-08 15:00:00,54.24,54.34,54.21,54.28,16800.0,54.24,54.34,54.21,54.28,16800.0
2010-12-08 15:30:00,54.28,54.3,54.19,54.21,42300.0,54.28,54.3,54.19,54.21,42300.0
2010-12-09 09:30:00,54.46,54.6,54.0,54.46,41600.0,54.46,54.6,54.0,54.46,41600.0
2010-12-09 10:00:00,54.46,54.88,54.3,54.76,51200.0,54.46,54.88,54.3,54.76,51200.0
2010-12-09 10:30:00,54.76,54.77,54.34,54.44,28300.0,54.76,54.77,54.34,54.44,28300.0
2010-12-09 11:00:00,54.45,54.78,54.45,54.66,44200.0,54.45,54.78,54.45,54.66,44200.0
2010-12-09 11:30:00,54.66,54.8,54.6,54.8,37700.0,54.66,54.8,54.6,54.8,37700.0
2010-12-09 12:00:00,54.83,55.05,54.81,55.04,55300.0,54.83,55.05,54.81,55.04,55300.0
2010-12-09 12:30:00,55.03,55.14,54.91,55.13,37500.0,55.03,55.14,54.91,55.13,37500.0
2010-12-09 13:00:00,55.14,55.26,55.04,55.24,51400.0,55.14,55.26,55.04,55.24,51400.0
2010-12-09 13:30:00,55.24,55.38,55.23,55.29,38900.0,55.24,55.38,55.23,55.29,38900.0
2010-12-09 14:00:00,55.28,55.41,55.24,55.32,53700.0,55.28,55.41,55.24,55.32,53700.0
2010-12-09 14:30:00,55.32,55.52,55.29,55.39,55100.0,55.32,55.52,55.29,55.39,55100.0
2010-12-09 15:00:00,55.38,55.5,55.2,55.38,67100.0,55.38,55.5,55.2,55.38,67100.0
2010-12-09 15:30:00,55.41,55.45,55.24,55.3,99500.0,55.41,55.45,55.24,55.3,99500.0
2010-12-10 09:30:00,55.28,56.01,55.28,55.76,67700.0,55.28,56.01,55.28,55.76,67700.0
2010-12-10 10:00:00,55.8,55.81,55.33,55.48,27400.0,55.8,55.81,55.33,55.48,27400.0
2010-12-10 10:30:00,55.53,55.56,55.4,55.55,39200.0,55.53,55.56,55.4,55.55,39200.0
2010-12-10 11:00:00,55.54,55.7,55.5,55.63,29000.0,55.54,55.7,55.5,55.63,29000.0
2010-12-10 11:30:00,55.64,55.99,55.62,55.95,37400.0,55.64,55.99,55.62,55.95,37400.0
2010-12-10 12:00:00,55.94,55.95,55.66,55.87,23200.0,55.94,55.95,55.66,55.87,23200.0
2010-12-10 12:30:00,55.81,56.48,55.81,56.24,55700.0,55.81,56.48,55.81,56.24,55700.0
2010-12-10 13:00:00,56.19,56.28,55.96,55.98,30100.0,56.19,56.28,55.96,55.98,30100.0
2010-12-10 13:30:00,55.98,56.3,55.98,56.2,16700.0,55.98,56.3,55.98,56.2,16700.0
2010-12-10 14:00:00,56.18,56.18,55.98,56.02,23300.0,56.18,56.18,55.98,56.02,23300.0
2010-12-10 14:30:00,56.01,56.1,55.97,56.05,33100.0,56.01,56.1,55.97,56.05,33100.0
2010-12-10 15:00:00,56.06,56.07,55.78,55.8,40000.0,56.06,56.07,55.78,55.8,40000.0
2010-12-10 15:30:00,55.79,55.94,55.71,55.89,72800.0,55.79,55.94,55.71,55.89,72800.0
2010-12-13 09:30:00,57.06,59.75,56.89,57.19,294900.0,57.06,59.75,56.89,57.19,294900.0
2010-12-13 10:00:00,57.22,57.38,56.54,56.75,157900.0,57.22,57.38,56.54,56.75,157900.0
2010-12-13 10:30:00,56.77,57.17,56.42,56.87,165900.0,56.77,57.17,56.42,56.87,165900.0
2010-12-13 11:00:00,56.86,57.0,56.29,56.31,86300.0,56.86,57.0,56.29,56.31,86300.0
2010-12-13 11:30:00,56.29,56.79,56.15,56.46,69200.0,56.29,56.79,56.15,56.46,69200.0
2010-12-13 12:00:00,56.43,56.54,55.93,55.96,91200.0,56.43,56.54,55.93,55.96,91200.0
2010-12-13 12:30:00,55.96,56.17,55.94,56.03,56400.0,55.96,56.17,55.94,56.03,56400.0
2010-12-13 13:00:00,56.0,56.37,56.0,56.07,47600.0,56.0,56.37,56.0,56.07,47600.0
2010-12-13 13:30:00,56.05,56.11,55.96,56.07,25400.0,56.05,56.11,55.96,56.07,25400.0
2010-12-13 14:00:00,56.05,56.18,55.98,56.14,48200.0,56.05,56.18,55.98,56.14,48200.0
2010-12-13 14:30:00,56.12,56.23,56.05,56.16,74900.0,56.12,56.23,56.05,56.16,74900.0
2010-12-13 15:00:00,56.18,56.23,56.05,56.05,116000.0,56.18,56.23,56.05,56.05,116000.0
2010-12-13 15:30:00,56.06,56.09,55.75,55.95,151200.0,56.06,56.09,55.75,55.95,151200.0
2010-12-14 09:30:00,55.56,56.5,55.56,56.17,92100.0,55.56,56.5,55.56,56.17,92100.0
2010-12-14 10:00:00,56.2,56.23,55.95,56.04,55300.0,56.2,56.23,55.95,56.04,55300.0
2010-12-14 10:30:00,56.04,56.12,55.91,56.01,74500.0,56.04,56.12,55.91,56.01,74500.0
2010-12-14 11:00:00,56.0,56.08,55.98,56.05,59700.0,56.0,56.08,55.98,56.05,59700.0
2010-12-14 11:30:00,56.01,56.05,55.9,56.05,21000.0,56.01,56.05,55.9,56.05,21000.0
2010-12-14 12:00:00,56.04,56.06,55.95,56.02,14300.0,56.04,56.06,55.95,56.02,14300.0
2010-12-14 12:30:00,56.03,56.03,55.88,55.88,19700.0,56.03,56.03,55.88,55.88,19700.0
2010-12-14 13:00:00,55.87,56.03,55.87,56.0,16600.0,55.87,56.03,55.87,56.0,16600.0
2010-12-14 13:30:00,56.0,56.04,55.95,55.96,13800.0,56.0,56.04,55.95,55.96,13800.0
2010-12-14 14:00:00,56.0,56.06,55.88,56.01,15300.0,56.0,56.06,55.88,56.01,15300.0
2010-12-14 14:30:00,55.97,56.04,55.84,55.94,17600.0,55.97,56.04,55.84,55.94,17600.0
2010-12-14 15:00:00,55.96,55.98,55.77,55.78,20800.0,55.96,55.98,55.77,55.78,20800.0
2010-12-14 15:30:00,55.8,55.85,55.56,55.75,67400.0,55.8,55.85,55.56,55.75,67400.0
2010-12-15 09:30:00,55.67,55.85,55.16,55.81,40700.0,55.67,55.85,55.16,55.81,40700.0
2010-12-15 10:00:00,55.81,56.16,55.45,55.6,33800.0,55.81,56.16,55.45,55.6,33800.0
2010-12-15 10:30:00,55.62,55.87,55.42,55.58,30400.0,55.62,55.87,55.42,55.58,30400.0
2010-12-15 11:00:00,55.63,55.63,55.0,55.2,41900.0,55.63,55.63,55.0,55.2,41900.0
2010-12-15 11:30:00,55.23,55.34,55.09,55.28,58600.0,55.23,55.34,55.09,55.28,58600.0
2010-12-15 12:00:00,55.22,55.37,55.07,55.28,44300.0,55.22,55.37,55.07,55.28,44300.0
2010-12-15 12:30:00,55.31,55.36,55.18,55.34,17800.0,55.31,55.36,55.18,55.34,17800.0
2010-12-15 13:00:00,55.31,55.34,55.2,55.32,11200.0,55.31,55.34,55.2,55.32,11200.0
2010-12-15 13:30:00,55.32,55.42,55.22,55.39,14800.0,55.32,55.42,55.22,55.39,14800.0
2010-12-15 14:00:00,55.39,55.41,55.2,55.21,12900.0,55.39,55.41,55.2,55.21,12900.0
2010-12-15 14:30:00,55.22,55.3,55.07,55.11,20400.0,55.22,55.3,55.07,55.11,20400.0
2010-12-15 15:00:00,55.09,55.24,55.08,55.15,19200.0,55.09,55.24,55.08,55.15,19200.0
2010-12-15 15:30:00,55.15,55.23,54.82,54.91,53800.0,55.15,55.23,54.82,54.91,53800.0
2010-12-16 09:30:00,54.86,54.94,54.25,54.71,78400.0,54.86,54.94,54.25,54.71,78400.0
2010-12-16 10:00:00,54.75,54.88,54.54,54.73,32600.0,54.75,54.88,54.54,54.73,32600.0
2010-12-16 10:30:00,54.7,55.01,54.7,54.99,25200.0,54.7,55.01,54.7,54.99,25200.0
2010-12-16 11:00:00,55.01,55.44,54.91,55.43,14800.0,55.01,55.44,54.91,55.43,14800.0
2010-12-16 11:30:00,55.43,55.48,55.31,55.44,11700.0,55.43,55.48,55.31,55.44,11700.0
2010-12-16 12:00:00,55.41,55.51,55.38,55.46,10700.0,55.41,55.51,55.38,55.46,10700.0
2010-12-16 12:30:00,55.48,55.54,55.36,55.45,16600.0,55.48,55.54,55.36,55.45,16600.0
2010-12-16 13:00:00,55.45,55.52,55.28,55.34,25300.0,55.45,55.52,55.28,55.34,25300.0
2010-12-16 13:30:00,55.31,55.44,55.23,55.24,12900.0,55.31,55.44,55.23,55.24,12900.0
2010-12-16 14:00:00,55.18,55.36,55.13,55.27,18400.0,55.18,55.36,55.13,55.27,18400.0
2010-12-16 14:30:00,55.25,55.26,54.86,54.86,38900.0,55.25,55.26,54.86,54.86,38900.0
2010-12-16 15:00:00,54.88,55.27,54.85,55.26,45300.0,54.88,55.27,54.85,55.26,45300.0
2010-12-16 15:30:00,55.26,55.46,55.14,55.43,47900.0,55.26,55.46,55.14,55.43,47900.0
2010-12-17 09:30:00,55.25,55.25,54.63,55.1,60800.0,55.25,55.25,54.63,55.1,60800.0
2010-12-17 10:00:00,55.17,55.31,54.96,55.04,18900.0,55.17,55.31,54.96,55.04,18900.0
2010-12-17 10:30:00,55.05,55.3,55.04,55.13,16700.0,55.05,55.3,55.04,55.13,16700.0
2010-12-17 11:00:00,55.14,55.37,54.66,54.79,61400.0,55.14,55.37,54.66,54.79,61400.0
2010-12-17 11:30:00,54.78,54.93,54.7,54.79,29700.0,54.78,54.93,54.7,54.79,29700.0
2010-12-17 12:00:00,54.8,54.88,54.75,54.8,30000.0,54.8,54.88,54.75,54.8,30000.0
2010-12-17 12:30:00,54.8,54.86,54.78,54.84,12100.0,54.8,54.86,54.78,54.84,12100.0
2010-12-17 13:00:00,54.84,54.86,54.5,54.53,79800.0,54.84,54.86,54.5,54.53,79800.0
2010-12-17 13:30:00,54.55,54.61,54.08,54.22,99900.0,54.55,54.61,54.08,54.22,99900.0
2010-12-17 14:00:00,54.21,54.62,54.21,54.62,29000.0,54.21,54.62,54.21,54.62,29000.0
2010-12-17 14:30:00,54.57,54.67,54.51,54.6,27300.0,54.57,54.67,54.51,54.6,27300.0
2010-12-17 15:00:00,54.62,54.83,54.61,54.67,42100.0,54.62,54.83,54.61,54.67,42100.0
2010-12-17 15:30:00,54.67,54.77,54.35,54.46,92100.0,54.67,54.77,54.35,54.46,92100.0
2010-12-20 09:30:00,54.35,54.67,54.2,54.35,36000.0,54.35,54.67,54.2,54.35,36000.0
2010-12-20 10:00:00,54.38,54.51,54.2,54.45,39000.0,54.38,54.51,54.2,54.45,39000.0
2010-12-20 10:30:00,54.45,54.51,54.31,54.42,24800.0,54.45,54.51,54.31,54.42,24800.0
2010-12-20 11:00:00,54.42,54.5,54.22,54.42,30000.0,54.42,54.5,54.22,54.42,30000.0
2010-12-20 11:30:00,54.43,54.54,54.37,54.5,18700.0,54.43,54.54,54.37,54.5,18700.0
2010-12-20 12:00:00,54.53,54.53,54.26,54.35,53600.0,54.53,54.53,54.26,54.35,53600.0
2010-12-20 12:30:00,54.35,54.37,54.21,54.34,25200.0,54.35,54.37,54.21,54.34,25200.0
2010-12-20 13:00:00,54.35,54.37,54.21,54.28,21400.0,54.35,54.37,54.21,54.28,21400.0
2010-12-20 13:30:00,54.29,54.31,54.23,54.28,15100.0,54.29,54.31,54.23,54.28,15100.0
2010-12-20 14:00:00,54.23,54.37,54.23,54.31,21700.0,54.23,54.37,54.23,54.31,21700.0
2010-12-20 14:30:00,54.31,54.38,54.27,54.29,27900.0,54.31,54.38,54.27,54.29,27900.0
2010-12-20 15:00:00,54.32,54.38,54.27,54.31,36200.0,54.32,54.38,54.27,54.31,36200.0
2010-12-20 15:30:00,54.35,54.5,54.32,54.38,60900.0,54.35,54.5,54.32,54.38,60900.0
2010-12-21 09:30:00,54.44,54.81,54.15,54.15,34900.0,54.44,54.81,54.15,54.15,34900.0
2010-12-21 10:00:00,54.13,54.29,54.09,54.1,36800.0,54.13,54.29,54.09,54.1,36800.0
2010-12-21 10:30:00,54.1,54.16,54.01,54.07,48100.0,54.1,54.16,54.01,54.07,48100.0
2010-12-21 11:00:00,54.08,54.35,54.06,54.28,19800.0,54.08,54.35,54.06,54.28,19800.0
2010-12-21 11:30:00,54.31,54.42,54.21,54.41,13200.0,54.31,54.42,54.21,54.41,13200.0
2010-12-21 12:00:00,54.39,54.65,54.39,54.63,25400.0,54.39,54.65,54.39,54.63,25400.0
2010-12-21 12:30:00,54.66,54.75,54.57,54.65,22200.0,54.66,54.75,54.57,54.65,22200.0
2010-12-21 13:00:00,54.64,54.69,54.49,54.53,15700.0,54.64,54.69,54.49,54.53,15700.0
2010-12-21 13:30:00,54.52,54.63,54.5,54.51,14200.0,54.52,54.63,54.5,54.51,14200.0
2010-12-21 14:00:00,54.5,54.5,54.32,54.34,53300.0,54.5,54.5,54.32,54.34,53300.0
2010-12-21 14:30:00,54.34,54.41,54.2,54.28,49000.0,54.34,54.41,54.2,54.28,49000.0
2010-12-21 15:00:00,54.28,54.38,54.17,54.18,43300.0,54.28,54.38,54.17,54.18,43300.0
2010-12-21 15:30:00,54.18,54.28,54.06,54.23,94700.0,54.18,54.28,54.06,54.23,94700.0
2010-12-22 09:30:00,54.65,54.8,54.01,54.07,46300.0,54.65,54.8,54.01,54.07,46300.0
2010-12-22 10:00:00,54.1,54.19,53.82,54.15,60300.0,54.1,54.19,53.82,54.15,60300.0
2010-12-22 10:30:00,54.14,54.21,53.87,53.92,35300.0,54.14,54.21,53.87,53.92,35300.0
2010-12-22 11:00:00,53.91,53.99,53.85,53.88,56400.0,53.91,53.99,53.85,53.88,56400.0
2010-12-22 11:30:00,53.87,54.14,53.83,54.09,52900.0,53.87,54.14,53.83,54.09,52900.0
2010-12-22 12:00:00,54.1,54.11,54.0,54.03,21200.0,54.1,54.11,54.0,54.03,21200.0
2010-12-22 12:30:00,54.05,54.06,53.9,54.02,14400.0,54.05,54.06,53.9,54.02,14400.0
2010-12-22 13:00:00,54.0,54.11,53.99,54.0,26500.0,54.0,54.11,53.99,54.0,26500.0
2010-12-22 13:30:00,54.0,54.02,53.91,54.0,25200.0,54.0,54.02,53.91,54.0,25200.0
2010-12-22 14:00:00,53.99,54.02,53.94,53.97,30400.0,53.99,54.02,53.94,53.97,30400.0
2010-12-22 14:30:00,53.97,54.02,53.97,54.0,24100.0,53.97,54.02,53.97,54.0,24100.0
2010-12-22 15:00:00,53.99,54.07,53.97,53.98,44700.0,53.99,54.07,53.97,53.98,44700.0
2010-12-22 15:30:00,53.96,54.03,53.84,53.86,68500.0,53.96,54.03,53.84,53.86,68500.0
2010-12-23 09:30:00,54.09,54.24,53.47,54.08,60000.0,54.09,54.24,53.47,54.08,60000.0
2010-12-23 10:00:00,54.03,54.3,53.95,54.28,45700.0,54.03,54.3,53.95,54.28,45700.0
2010-12-23 10:30:00,54.26,54.38,54.2,54.36,16400.0,54.26,54.38,54.2,54.36,16400.0
2010-12-23 11:00:00,54.34,54.71,54.29,54.69,36600.0,54.34,54.71,54.29,54.69,36600.0
2010-12-23 11:30:00,54.69,55.13,54.65,55.04,57200.0,54.69,55.13,54.65,55.04,57200.0
2010-12-23 12:00:00,54.99,55.02,54.79,54.86,17700.0,54.99,55.02,54.79,54.86,17700.0
2010-12-23 12:30:00,54.93,54.93,54.72,54.82,14500.0,54.93,54.93,54.72,54.82,14500.0
2010-12-23 13:00:00,54.8,54.97,54.76,54.89,20600.0,54.8,54.97,54.76,54.89,20600.0
2010-12-23 13:30:00,54.88,54.88,54.73,54.73,12700.0,54.88,54.88,54.73,54.73,12700.0
2010-12-23 14:00:00,54.74,55.0,54.73,54.85,40300.0,54.74,55.0,54.73,54.85,40300.0
2010-12-23 14:30:00,54.84,55.04,54.84,54.91,45800.0,54.84,55.04,54.84,54.91,45800.0
2010-12-23 15:00:00,54.93,54.95,54.74,54.85,37300.0,54.93,54.95,54.74,54.85,37300.0
2010-12-23 15:30:00,54.88,54.88,54.7,54.72,36700.0,54.88,54.88,54.7,54.72,36700.0
2010-12-27 09:30:00,54.41,54.85,54.22,54.33,23600.0,54.41,54.85,54.22,54.33,23600.0
2010-12-27 10:00:00,54.32,54.32,54.06,54.17,11700.0,54.32,54.32,54.06,54.17,11700.0
2010-12-27 10:30:00,54.19,54.25,54.13,54.23,15100.0,54.19,54.25,54.13,54.23,15100.0
2010-12-27 11:00:00,54.27,54.44,54.25,54.32,8100.0,54.27,54.44,54.25,54.32,8100.0
2010-12-27 11:30:00,54.32,54.36,54.27,54.32,7800.0,54.32,54.36,54.27,54.32,7800.0
2010-12-27 12:00:00,54.35,54.53,54.34,54.46,11800.0,54.35,54.53,54.34,54.46,11800.0
2010-12-27 12:30:00,54.44,54.44,54.27,54.34,8400.0,54.44,54.44,54.27,54.34,8400.0
2010-12-27 13:00:00,54.34,54.56,54.34,54.56,8200.0,54.34,54.56,54.34,54.56,8200.0
2010-12-27 13:30:00,54.53,54.61,54.51,54.57,8300.0,54.53,54.61,54.51,54.57,8300.0
2010-12-27 14:00:00,54.6,54.76,54.56,54.75,15800.0,54.6,54.76,54.56,54.75,15800.0
2010-12-27 14:30:00,54.76,54.97,54.76,54.94,31000.0,54.76,54.97,54.76,54.94,31000.0
2010-12-27 15:00:00,54.93,54.99,54.89,54.96,30400.0,54.93,54.99,54.89,54.96,30400.0
2010-12-27 15:30:00,54.93,54.94,54.65,54.73,50100.0,54.93,54.94,54.65,54.73,50100.0
2010-12-28 09:30:00,54.96,54.99,54.25,54.38,18800.0,54.96,54.99,54.25,54.38,18800.0
2010-12-28 10:00:00,54.33,54.42,54.15,54.31,17700.0,54.33,54.42,54.15,54.31,17700.0
2010-12-28 10:30:00,54.35,54.35,54.15,54.27,31900.0,54.35,54.35,54.15,54.27,31900.0
2010-12-28 11:00:00,54.3,54.57,54.3,54.43,9900.0,54.3,54.57,54.3,54.43,9900.0
2010-12-28 11:30:00,54.43,54.53,54.38,54.53,8100.0,54.43,54.53,54.38,54.53,8100.0
2010-12-28 12:00:00,54.49,54.54,54.43,54.52,2900.0,54.49,54.54,54.43,54.52,2900.0
2010-12-28 12:30:00,54.51,54.56,54.45,54.55,7100.0,54.51,54.56,54.45,54.55,7100.0
2010-12-28 13:00:00,54.51,54.55,54.48,54.53,8600.0,54.51,54.55,54.48,54.53,8600.0
2010-12-28 13:30:00,54.53,54.74,54.46,54.71,8000.0,54.53,54.74,54.46,54.71,8000.0
2010-12-28 14:00:00,54.7,54.71,54.57,54.58,7400.0,54.7,54.71,54.57,54.58,7400.0
2010-12-28 14:30:00,54.59,54.72,54.59,54.72,30600.0,54.59,54.72,54.59,54.72,30600.0
2010-12-28 15:00:00,54.71,54.77,54.67,54.67,11300.0,54.71,54.77,54.67,54.67,11300.0
2010-12-28 15:30:00,54.67,54.76,54.57,54.57,46600.0,54.67,54.76,54.57,54.57,46600.0
2010-12-29 09:30:00,54.77,55.21,54.72,55.03,42700.0,54.77,55.21,54.72,55.03,42700.0
2010-12-29 10:00:00,55.05,55.08,54.85,54.96,24700.0,55.05,55.08,54.85,54.96,24700.0
2010-12-29 10:30:00,55.01,55.05,54.81,55.01,30000.0,55.01,55.05,54.81,55.01,30000.0
2010-12-29 11:00:00,55.0,55.05,54.97,55.04,20600.0,55.0,55.05,54.97,55.04,20600.0
2010-12-29 11:30:00,55.03,55.17,55.03,55.17,34400.0,55.03,55.17,55.03,55.17,34400.0
2010-12-29 12:00:00,55.19,55.29,55.16,55.25,31600.0,55.19,55.29,55.16,55.25,31600.0
2010-12-29 12:30:00,55.24,55.32,55.19,55.31,22600.0,55.24,55.32,55.19,55.31,22600.0
2010-12-29 13:00:00,55.31,55.43,55.27,55.42,27400.0,55.31,55.43,55.27,55.42,27400.0
2010-12-29 13:30:00,55.43,55.52,55.41,55.48,26700.0,55.43,55.52,55.41,55.48,26700.0
2010-12-29 14:00:00,55.46,55.62,55.46,55.58,27100.0,55.46,55.62,55.46,55.58,27100.0
2010-12-29 14:30:00,55.58,55.59,55.43,55.49,25600.0,55.58,55.59,55.43,55.49,25600.0
2010-12-29 15:00:00,55.51,55.56,55.5,55.51,34900.0,55.51,55.56,55.5,55.51,34900.0
2010-12-29 15:30:00,55.51,55.61,55.45,55.52,71900.0,55.51,55.61,55.45,55.52,71900.0
2010-12-30 09:30:00,55.74,56.19,55.5,55.76,83300.0,55.74,56.19,55.5,55.76,83300.0
2010-12-30 10:00:00,55.79,55.93,55.74,55.91,53500.0,55.79,55.93,55.74,55.91,53500.0
2010-12-30 10:30:00,55.87,55.98,55.79,55.86,41400.0,55.87,55.98,55.79,55.86,41400.0
2010-12-30 11:00:00,55.88,55.95,55.79,55.92,39800.0,55.88,55.95,55.79,55.92,39800.0
2010-12-30 11:30:00,55.91,55.95,55.79,55.89,28300.0,55.91,55.95,55.79,55.89,28300.0
2010-12-30 12:00:00,55.9,55.94,55.87,55.91,19900.0,55.9,55.94,55.87,55.91,19900.0
2010-12-30 12:30:00,55.91,55.94,55.9,55.91,21200.0,55.91,55.94,55.9,55.91,21200.0
2010-12-30 13:00:00,55.9,55.91,55.74,55.9,38600.0,55.9,55.91,55.74,55.9,38600.0
2010-12-30 13:30:00,55.9,55.93,55.83,55.91,28900.0,55.9,55.93,55.83,55.91,28900.0
2010-12-30 14:00:00,55.9,55.91,55.76,55.77,19600.0,55.9,55.91,55.76,55.77,19600.0
2010-12-30 14:30:00,55.75,55.75,55.67,55.69,24400.0,55.75,55.75,55.67,55.69,24400.0
2010-12-30 15:00:00,55.69,55.74,55.59,55.68,38000.0,55.69,55.74,55.59,55.68,38000.0
2010-12-30 15:30:00,55.7,55.87,55.6,55.87,130600.0,55.7,55.87,55.6,55.87,130600.0
2010-12-31 09:30:00,56.15,56.2,55.64,55.78,24400.0,56.15,56.2,55.64,55.78,24400.0
2010-12-31 10:00:00,55.75,55.78,55.54,55.66,18100.0,55.75,55.78,55.54,55.66,18100.0
2010-12-31 10:30:00,55.64,55.72,55.58,55.69,11700.0,55.64,55.72,55.58,55.69,11700.0
2010-12-31 11:00:00,55.66,55.74,55.57,55.68,10400.0,55.66,55.74,55.57,55.68,10400.0
2010-12-31 11:30:00,55.62,55.71,55.58,55.65,11800.0,55.62,55.71,55.58,55.65,11800.0
2010-12-31 12:00:00,55.65,55.69,55.56,55.64,20500.0,55.65,55.69,55.56,55.64,20500.0
2010-12-31 12:30:00,55.65,55.7,55.57,55.66,8100.0,55.65,55.7,55.57,55.66,8100.0
2010-12-31 13:00:00,55.65,55.65,55.52,55.57,16000.0,55.65,55.65,55.52,55.57,16000.0
2010-12-31 13:30:00,55.57,55.57,55.41,55.46,11100.0,55.57,55.57,55.41,55.46,11100.0
2010-12-31 14:00:00,55.46,55.5,55.4,55.42,9200.0,55.46,55.5,55.4,55.42,9200.0
2010-12-31 14:30:00,55.41,55.55,55.41,55.55,15600.0,55.41,55.55,55.41,55.55,15600.0
2010-12-31 15:00:00,55.56,55.61,55.51,55.53,13400.0,55.56,55.61,55.51,55.53,13400.0
2010-12-31 15:30:00,55.52,55.71,55.39,55.47,80000.0,55.52,55.71,55.39,55.47,80000.0
2011-01-03 09:30:00,55.94,56.0,55.3,55.45,41500.0,55.94,56.0,55.3,55.45,41500.0
2011-01-03 10:00:00,55.47,55.74,55.34,55.46,51200.0,55.47,55.74,55.34,55.46,51200.0
2011-01-03 10:30:00,55.45,55.57,55.41,55.46,33100.0,55.45,55.57,55.41,55.46,33100.0
2011-01-03 11:00:00,55.47,55.66,55.45,55.51,22200.0,55.47,55.66,55.45,55.51,22200.0
2011-01-03 11:30:00,55.52,55.52,55.31,55.31,23600.0,55.52,55.52,55.31,55.31,23600.0
2011-01-03 12:00:00,55.33,55.38,55.28,55.29,15800.0,55.33,55.38,55.28,55.29,15800.0
2011-01-03 12:30:00,55.31,55.36,55.27,55.3,16300.0,55.31,55.36,55.27,55.3,16300.0
2011-01-03 13:00:00,55.32,55.36,55.16,55.17,21000.0,55.32,55.36,55.16,55.17,21000.0
2011-01-03 13:30:00,55.16,55.25,55.1,55.11,21100.0,55.16,55.25,55.1,55.11,21100.0
2011-01-03 14:00:00,55.11,55.24,55.01,55.05,21300.0,55.11,55.24,55.01,55.05,21300.0
2011-01-03 14:30:00,55.04,55.2,54.99,55.09,24900.0,55.04,55.2,54.99,55.09,24900.0
2011-01-03 15:00:00,55.1,55.1,54.9,54.98,41900.0,55.1,55.1,54.9,54.98,41900.0
2011-01-03 15:30:00,54.98,55.17,54.95,54.96,54500.0,54.98,55.17,54.95,54.96,54500.0
2011-01-04 09:30:00,55.28,55.28,54.5,54.54,52200.0,55.28,55.28,54.5,54.54,52200.0
2011-01-04 10:00:00,54.48,54.53,54.02,54.02,95800.0,54.48,54.53,54.02,54.02,95800.0
2011-01-04 10:30:00,54.02,54.6,53.9,54.36,44800.0,54.02,54.6,53.9,54.36,44800.0
2011-01-04 11:00:00,54.36,54.44,54.12,54.18,54000.0,54.36,54.44,54.12,54.18,54000.0
2011-01-04 11:30:00,54.16,54.66,54.13,54.39,42900.0,54.16,54.66,54.13,54.39,42900.0
2011-01-04 12:00:00,54.39,54.65,54.37,54.54,49900.0,54.39,54.65,54.37,54.54,49900.0
2011-01-04 12:30:00,54.52,54.62,54.42,54.61,26600.0,54.52,54.62,54.42,54.61,26600.0
2011-01-04 13:00:00,54.62,54.88,54.6,54.88,17500.0,54.62,54.88,54.6,54.88,17500.0
2011-01-04 13:30:00,54.87,55.0,54.86,54.92,22800.0,54.87,55.0,54.86,54.92,22800.0
2011-01-04 14:00:00,54.94,55.06,54.89,54.99,40100.0,54.94,55.06,54.89,54.99,40100.0
2011-01-04 14:30:00,54.99,55.18,54.94,55.0,46500.0,54.99,55.18,54.94,55.0,46500.0
2011-01-04 15:00:00,55.0,55.13,54.96,55.11,52300.0,55.0,55.13,54.96,55.11,52300.0
2011-01-04 15:30:00,55.11,55.15,54.98,55.04,68700.0,55.11,55.15,54.98,55.04,68700.0
2011-01-05 09:30:00,55.0,55.04,54.65,55.03,51900.0,55.0,55.04,54.65,55.03,51900.0
2011-01-05 10:00:00,55.04,55.12,54.9,54.98,34900.0,55.04,55.12,54.9,54.98,34900.0
2011-01-05 10:30:00,54.97,55.0,54.69,54.95,20600.0,54.97,55.0,54.69,54.95,20600.0
2011-01-05 11:00:00,54.93,55.12,54.9,55.06,15300.0,54.93,55.12,54.9,55.06,15300.0
2011-01-05 11:30:00,55.07,55.11,54.88,54.88,17100.0,55.07,55.11,54.88,54.88,17100.0
2011-01-05 12:00:00,54.92,54.94,54.83,54.85,9900.0,54.92,54.94,54.83,54.85,9900.0
2011-01-05 12:30:00,54.89,55.21,54.87,55.14,31000.0,54.89,55.21,54.87,55.14,31000.0
2011-01-05 13:00:00,55.14,55.34,55.13,55.22,35300.0,55.14,55.34,55.13,55.22,35300.0
2011-01-05 13:30:00,55.22,55.45,55.2,55.39,29000.0,55.22,55.45,55.2,55.39,29000.0
2011-01-05 14:00:00,55.39,55.69,55.35,55.6,40400.0,55.39,55.69,55.35,55.6,40400.0
2011-01-05 14:30:00,55.6,55.6,55.39,55.43,20300.0,55.6,55.6,55.39,55.43,20300.0
2011-01-05 15:00:00,55.44,55.53,55.36,55.43,19800.0,55.44,55.53,55.36,55.43,19800.0
2011-01-05 15:30:00,55.45,55.45,55.28,55.42,41200.0,55.45,55.45,55.28,55.42,41200.0
2011-01-06 09:30:00,55.94,56.1,55.63,56.03,84800.0,55.94,56.1,55.63,56.03,84800.0
2011-01-06 10:00:00,56.04,56.78,55.96,56.78,73300.0,56.04,56.78,55.96,56.78,73300.0
2011-01-06 10:30:00,56.79,57.12,56.58,56.7,113900.0,56.79,57.12,56.58,56.7,113900.0
2011-01-06 11:00:00,56.7,56.7,56.43,56.61,44700.0,56.7,56.7,56.43,56.61,44700.0
2011-01-06 11:30:00,56.6,56.8,56.49,56.63,33600.0,56.6,56.8,56.49,56.63,33600.0
2011-01-06 12:00:00,56.63,56.65,56.49,56.6,20300.0,56.63,56.65,56.49,56.6,20300.0
2011-01-06 12:30:00,56.6,56.97,56.57,56.93,29800.0,56.6,56.97,56.57,56.93,29800.0
2011-01-06 13:00:00,56.93,56.93,56.76,56.88,19100.0,56.93,56.93,56.76,56.88,19100.0
2011-01-06 13:30:00,56.88,57.0,56.82,56.99,27300.0,56.88,57.0,56.82,56.99,27300.0
2011-01-06 14:00:00,56.98,57.26,56.86,57.11,45700.0,56.98,57.26,56.86,57.11,45700.0
2011-01-06 14:30:00,57.11,57.29,56.95,57.0,64600.0,57.11,57.29,56.95,57.0,64600.0
2011-01-06 15:00:00,57.02,57.2,56.81,56.91,80800.0,57.02,57.2,56.81,56.91,80800.0
2011-01-06 15:30:00,56.89,57.13,56.61,57.0,283100.0,56.89,57.13,56.61,57.0,283100.0
2011-01-07 09:30:00,57.34,57.34,56.6,56.77,67100.0,57.34,57.34,56.6,56.77,67100.0
2011-01-07 10:00:00,56.73,57.2,56.73,57.08,58100.0,56.73,57.2,56.73,57.08,58100.0
2011-01-07 10:30:00,57.05,57.12,56.74,56.81,30200.0,57.05,57.12,56.74,56.81,30200.0
2011-01-07 11:00:00,56.82,56.84,56.58,56.7,27800.0,56.82,56.84,56.58,56.7,27800.0
2011-01-07 11:30:00,56.67,56.67,56.32,56.63,23600.0,56.67,56.67,56.32,56.63,23600.0
2011-01-07 12:00:00,56.63,56.69,56.46,56.46,19600.0,56.63,56.69,56.46,56.46,19600.0
2011-01-07 12:30:00,56.4,56.61,56.02,56.35,31400.0,56.4,56.61,56.02,56.35,31400.0
2011-01-07 13:00:00,56.36,56.48,56.25,56.35,24800.0,56.36,56.48,56.25,56.35,24800.0
2011-01-07 13:30:00,56.35,56.54,56.31,56.48,18000.0,56.35,56.54,56.31,56.48,18000.0
2011-01-07 14:00:00,56.46,56.62,56.28,56.36,16300.0,56.46,56.62,56.28,56.36,16300.0
2011-01-07 14:30:00,56.34,56.86,56.26,56.67,41800.0,56.34,56.86,56.26,56.67,41800.0
2011-01-07 15:00:00,56.61,56.8,56.6,56.79,32400.0,56.61,56.8,56.6,56.79,32400.0
2011-01-07 15:30:00,56.77,56.89,56.63,56.87,112400.0,56.77,56.89,56.63,56.87,112400.0
2011-01-10 09:30:00,56.46,57.08,56.2,56.86,32200.0,56.46,57.08,56.2,56.86,32200.0
2011-01-10 10:00:00,56.86,57.09,56.66,56.98,24000.0,56.86,57.09,56.66,56.98,24000.0
2011-01-10 10:30:00,56.98,57.15,56.8,56.86,35100.0,56.98,57.15,56.8,56.86,35100.0
2011-01-10 11:00:00,56.85,57.11,56.8,56.94,26600.0,56.85,57.11,56.8,56.94,26600.0
2011-01-10 11:30:00,56.95,57.07,56.81,57.07,24400.0,56.95,57.07,56.81,57.07,24400.0
2011-01-10 12:00:00,57.1,57.15,56.74,56.87,28400.0,57.1,57.15,56.74,56.87,28400.0
2011-01-10 12:30:00,56.85,56.94,56.71,56.83,10800.0,56.85,56.94,56.71,56.83,10800.0
2011-01-10 13:00:00,56.85,57.19,56.85,57.14,13800.0,56.85,57.19,56.85,57.14,13800.0
2011-01-10 13:30:00,57.14,57.35,57.14,57.3,17200.0,57.14,57.35,57.14,57.3,17200.0
2011-01-10 14:00:00,57.29,57.29,57.02,57.15,19200.0,57.29,57.29,57.02,57.15,19200.0
2011-01-10 14:30:00,57.17,57.34,57.11,57.31,20800.0,57.17,57.34,57.11,57.31,20800.0
2011-01-10 15:00:00,57.32,57.44,57.3,57.39,31800.0,57.32,57.44,57.3,57.39,31800.0
2011-01-10 15:30:00,57.39,57.39,57.17,57.26,40400.0,57.39,57.39,57.17,57.26,40400.0
2011-01-11 09:30:00,57.66,57.8,57.34,57.7,61900.0,57.66,57.8,57.34,57.7,61900.0
2011-01-11 10:00:00,57.63,58.24,57.56,57.67,61500.0,57.63,58.24,57.56,57.67,61500.0
2011-01-11 10:30:00,57.68,57.91,57.56,57.91,15000.0,57.68,57.91,57.56,57.91,15000.0
2011-01-11 11:00:00,57.94,57.94,57.7,57.74,40600.0,57.94,57.94,57.7,57.74,40600.0
2011-01-11 11:30:00,57.76,58.09,57.75,57.96,41600.0,57.76,58.09,57.75,57.96,41600.0
2011-01-11 12:00:00,57.88,58.0,57.82,57.93,36500.0,57.88,58.0,57.82,57.93,36500.0
2011-01-11 12:30:00,57.93,57.95,57.75,57.84,34600.0,57.93,57.95,57.75,57.84,34600.0
2011-01-11 13:00:00,57.85,57.98,57.69,57.88,46400.0,57.85,57.98,57.69,57.88,46400.0
2011-01-11 13:30:00,57.88,57.97,57.83,57.87,44300.0,57.88,57.97,57.83,57.87,44300.0
2011-01-11 14:00:00,57.86,58.09,57.76,58.04,49600.0,57.86,58.09,57.76,58.04,49600.0
2011-01-11 14:30:00,58.03,58.14,57.91,58.14,36000.0,58.03,58.14,57.91,58.14,36000.0
2011-01-11 15:00:00,58.12,58.16,58.02,58.13,45600.0,58.12,58.16,58.02,58.13,45600.0
2011-01-11 15:30:00,58.16,58.25,57.99,58.22,72600.0,58.16,58.25,57.99,58.22,72600.0
2011-01-12 09:30:00,58.67,58.74,58.02,58.2,50000.0,58.67,58.74,58.02,58.2,50000.0
2011-01-12 10:00:00,58.17,58.45,58.12,58.31,37600.0,58.17,58.45,58.12,58.31,37600.0
2011-01-12 10:30:00,58.31,58.34,58.19,58.3,19700.0,58.31,58.34,58.19,58.3,19700.0
2011-01-12 11:00:00,58.25,58.83,58.2,58.74,38300.0,58.25,58.83,58.2,58.74,38300.0
2011-01-12 11:30:00,58.72,58.83,58.66,58.66,27700.0,58.72,58.83,58.66,58.66,27700.0
2011-01-12 12:00:00,58.68,58.91,58.49,58.91,29500.0,58.68,58.91,58.49,58.91,29500.0
2011-01-12 12:30:00,58.92,58.99,58.89,58.91,22000.0,58.92,58.99,58.89,58.91,22000.0
2011-01-12 13:00:00,58.89,58.92,58.83,58.9,18700.0,58.89,58.92,58.83,58.9,18700.0
2011-01-12 13:30:00,58.87,59.15,58.83,59.11,29200.0,58.87,59.15,58.83,59.11,29200.0
2011-01-12 14:00:00,59.08,59.08,58.88,59.0,22800.0,59.08,59.08,58.88,59.0,22800.0
2011-01-12 14:30:00,58.97,59.01,58.85,59.01,25200.0,58.97,59.01,58.85,59.01,25200.0
2011-01-12 15:00:00,58.99,59.02,58.69,58.69,45500.0,58.99,59.02,58.69,58.69,45500.0
2011-01-12 15:30:00,58.7,59.03,58.69,59.03,64300.0,58.7,59.03,58.69,59.03,64300.0
2011-01-13 09:30:00,59.31,59.4,58.79,58.88,48300.0,59.31,59.4,58.79,58.88,48300.0
2011-01-13 10:00:00,58.89,58.89,58.35,58.39,65700.0,58.89,58.89,58.35,58.39,65700.0
2011-01-13 10:30:00,58.42,58.79,58.42,58.65,22600.0,58.42,58.79,58.42,58.65,22600.0
2011-01-13 11:00:00,58.59,58.67,58.48,58.63,9700.0,58.59,58.67,58.48,58.63,9700.0
2011-01-13 11:30:00,58.62,58.89,58.6,58.65,18300.0,58.62,58.89,58.6,58.65,18300.0
2011-01-13 12:00:00,58.64,58.65,58.53,58.58,11900.0,58.64,58.65,58.53,58.58,11900.0
2011-01-13 12:30:00,58.58,58.59,58.33,58.41,9600.0,58.58,58.59,58.33,58.41,9600.0
2011-01-13 13:00:00,58.4,58.43,58.23,58.37,14500.0,58.4,58.43,58.23,58.37,14500.0
2011-01-13 13:30:00,58.35,58.38,58.18,58.22,11900.0,58.35,58.38,58.18,58.22,11900.0
2011-01-13 14:00:00,58.21,58.35,58.13,58.27,24200.0,58.21,58.35,58.13,58.27,24200.0
2011-01-13 14:30:00,58.29,58.34,58.21,58.23,21700.0,58.29,58.34,58.21,58.23,21700.0
2011-01-13 15:00:00,58.23,58.3,58.01,58.04,33100.0,58.23,58.3,58.01,58.04,33100.0
2011-01-13 15:30:00,58.04,58.33,57.91,58.33,71000.0,58.04,58.33,57.91,58.33,71000.0
2011-01-14 09:30:00,58.13,58.47,57.84,58.47,32400.0,58.13,58.47,57.84,58.47,32400.0
2011-01-14 10:00:00,58.5,58.77,58.39,58.59,19300.0,58.5,58.77,58.39,58.59,19300.0
2011-01-14 10:30:00,58.51,58.71,58.51,58.6,17900.0,58.51,58.71,58.51,58.6,17900.0
2011-01-14 11:00:00,58.58,58.83,58.54,58.77,26900.0,58.58,58.83,58.54,58.77,26900.0
2011-01-14 11:30:00,58.78,58.89,58.76,58.84,9000.0,58.78,58.89,58.76,58.84,9000.0
2011-01-14 12:00:00,58.85,58.9,58.8,58.86,11000.0,58.85,58.9,58.8,58.86,11000.0
2011-01-14 12:30:00,58.89,58.99,58.89,58.99,21000.0,58.89,58.99,58.89,58.99,21000.0
2011-01-14 13:00:00,58.98,59.22,58.95,59.21,25000.0,58.98,59.22,58.95,59.21,25000.0
2011-01-14 13:30:00,59.22,59.31,59.2,59.24,22100.0,59.22,59.31,59.2,59.24,22100.0
2011-01-14 14:00:00,59.24,59.33,59.2,59.28,27700.0,59.24,59.33,59.2,59.28,27700.0
2011-01-14 14:30:00,59.27,59.3,59.23,59.29,18400.0,59.27,59.3,59.23,59.29,18400.0
2011-01-14 15:00:00,59.26,59.36,59.2,59.26,54500.0,59.26,59.36,59.2,59.26,54500.0
2011-01-14 15:30:00,59.26,59.3,59.09,59.2,65400.0,59.26,59.3,59.09,59.2,65400.0
2011-01-18 09:30:00,59.36,59.4,58.62,58.89,51800.0,59.36,59.4,58.62,58.89,51800.0
2011-01-18 10:00:00,58.82,58.98,58.66,58.7,41700.0,58.82,58.98,58.66,58.7,41700.0
2011-01-18 10:30:00,58.7,58.71,58.21,58.24,46200.0,58.7,58.71,58.21,58.24,46200.0
2011-01-18 11:00:00,58.25,58.54,58.25,58.53,28100.0,58.25,58.54,58.25,58.53,28100.0
2011-01-18 11:30:00,58.51,58.55,58.39,58.45,23300.0,58.51,58.55,58.39,58.45,23300.0
2011-01-18 12:00:00,58.42,58.49,58.28,58.34,15600.0,58.42,58.49,58.28,58.34,15600.0
2011-01-18 12:30:00,58.35,58.43,58.28,58.37,12900.0,58.35,58.43,58.28,58.37,12900.0
2011-01-18 13:00:00,58.38,58.52,58.38,58.5,23700.0,58.38,58.52,58.38,58.5,23700.0
2011-01-18 13:30:00,58.51,58.58,58.41,58.44,31700.0,58.51,58.58,58.41,58.44,31700.0
2011-01-18 14:00:00,58.4,58.52,58.4,58.43,18000.0,58.4,58.52,58.4,58.43,18000.0
2011-01-18 14:30:00,58.47,58.54,58.44,58.5,23600.0,58.47,58.54,58.44,58.5,23600.0
2011-01-18 15:00:00,58.51,58.53,58.46,58.5,35000.0,58.51,58.53,58.46,58.5,35000.0
2011-01-18 15:30:00,58.52,59.28,58.51,59.28,127700.0,58.52,59.28,58.51,59.28,127700.0
2011-01-19 09:30:00,59.14,60.87,59.14,60.22,167000.0,59.14,60.87,59.14,60.22,167000.0
2011-01-19 10:00:00,60.18,60.34,59.97,60.05,193600.0,60.18,60.34,59.97,60.05,193600.0
2011-01-19 10:30:00,60.06,60.1,59.68,60.02,147200.0,60.06,60.1,59.68,60.02,147200.0
2011-01-19 11:00:00,60.0,60.04,59.88,59.91,84100.0,60.0,60.04,59.88,59.91,84100.0
2011-01-19 11:30:00,59.92,60.19,59.9,60.13,146900.0,59.92,60.19,59.9,60.13,146900.0
2011-01-19 12:00:00,60.12,60.45,60.11,60.3,31900.0,60.12,60.45,60.11,60.3,31900.0
2011-01-19 12:30:00,60.3,60.3,60.0,60.11,33500.0,60.3,60.3,60.0,60.11,33500.0
2011-01-19 13:00:00,60.1,60.54,60.07,60.54,60300.0,60.1,60.54,60.07,60.54,60300.0
2011-01-19 13:30:00,60.54,60.84,59.94,60.06,110700.0,60.54,60.84,59.94,60.06,110700.0
2011-01-19 14:00:00,60.06,60.22,59.96,60.0,74600.0,60.06,60.22,59.96,60.0,74600.0
2011-01-19 14:30:00,60.0,60.08,59.64,59.64,74100.0,60.0,60.08,59.64,59.64,74100.0
2011-01-19 15:00:00,59.62,59.69,59.46,59.67,84900.0,59.62,59.69,59.46,59.67,84900.0
2011-01-19 15:30:00,59.66,59.98,59.54,59.86,172200.0,59.66,59.98,59.54,59.86,172200.0
2011-01-20 09:30:00,59.63,59.7,58.46,58.97,51500.0,59.63,59.7,58.46,58.97,51500.0
2011-01-20 10:00:00,58.83,59.43,58.83,59.29,32200.0,58.83,59.43,58.83,59.29,32200.0
2011-01-20 10:30:00,59.22,59.26,58.84,59.02,20700.0,59.22,59.26,58.84,59.02,20700.0
2011-01-20 11:00:00,59.03,59.1,58.68,58.68,20100.0,59.03,59.1,58.68,58.68,20100.0
2011-01-20 11:30:00,58.64,58.73,58.38,58.69,21300.0,58.64,58.73,58.38,58.69,21300.0
2011-01-20 12:00:00,58.67,58.75,58.42,58.45,20400.0,58.67,58.75,58.42,58.45,20400.0
2011-01-20 12:30:00,58.51,58.52,58.28,58.5,15100.0,58.51,58.52,58.28,58.5,15100.0
2011-01-20 13:00:00,58.5,58.5,58.25,58.35,18500.0,58.5,58.5,58.25,58.35,18500.0
2011-01-20 13:30:00,58.35,58.55,58.27,58.55,18600.0,58.35,58.55,58.27,58.55,18600.0
2011-01-20 14:00:00,58.55,58.73,58.47,58.69,28000.0,58.55,58.73,58.47,58.69,28000.0
2011-01-20 14:30:00,58.69,58.76,58.51,58.65,23000.0,58.69,58.76,58.51,58.65,23000.0
2011-01-20 15:00:00,58.6,58.65,58.45,58.45,53700.0,58.6,58.65,58.45,58.45,53700.0
2011-01-20 15:30:00,58.48,58.69,58.46,58.6,98300.0,58.48,58.69,58.46,58.6,98300.0
2011-01-21 09:30:00,58.84,59.27,58.75,59.18,44100.0,58.84,59.27,58.75,59.18,44100.0
2011-01-21 10:00:00,59.15,59.17,58.45,58.58,29500.0,59.15,59.17,58.45,58.58,29500.0
2011-01-21 10:30:00,58.58,58.58,58.29,58.41,42500.0,58.58,58.58,58.29,58.41,42500.0
2011-01-21 11:00:00,58.33,58.5,58.2,58.47,34500.0,58.33,58.5,58.2,58.47,34500.0
2011-01-21 11:30:00,58.47,58.76,58.47,58.7,34900.0,58.47,58.76,58.47,58.7,34900.0
2011-01-21 12:00:00,58.7,58.93,58.7,58.91,27400.0,58.7,58.93,58.7,58.91,27400.0
2011-01-21 12:30:00,58.88,59.01,58.72,58.79,42000.0,58.88,59.01,58.72,58.79,42000.0
2011-01-21 13:00:00,58.78,58.94,58.77,58.91,21200.0,58.78,58.94,58.77,58.91,21200.0
2011-01-21 13:30:00,58.9,59.07,58.81,58.85,39200.0,58.9,59.07,58.81,58.85,39200.0
2011-01-21 14:00:00,58.85,58.86,58.76,58.83,15200.0,58.85,58.86,58.76,58.83,15200.0
2011-01-21 14:30:00,58.84,58.85,58.69,58.69,22300.0,58.84,58.85,58.69,58.69,22300.0
2011-01-21 15:00:00,58.7,58.79,58.62,58.75,26100.0,58.7,58.79,58.62,58.75,26100.0
2011-01-21 15:30:00,58.75,58.84,58.62,58.63,62600.0,58.75,58.84,58.62,58.63,62600.0
2011-01-24 09:30:00,58.45,59.33,58.31,59.2,23500.0,58.45,59.33,58.31,59.2,23500.0
2011-01-24 10:00:00,59.19,59.37,59.11,59.28,12100.0,59.19,59.37,59.11,59.28,12100.0
2011-01-24 10:30:00,59.32,59.68,59.27,59.58,24900.0,59.32,59.68,59.27,59.58,24900.0
2011-01-24 11:00:00,59.61,59.7,59.54,59.66,21300.0,59.61,59.7,59.54,59.66,21300.0
2011-01-24 11:30:00,59.66,59.96,59.64,59.87,13800.0,59.66,59.96,59.64,59.87,13800.0
2011-01-24 12:00:00,59.9,60.0,59.86,59.86,18400.0,59.9,60.0,59.86,59.86,18400.0
2011-01-24 12:30:00,59.87,59.93,59.81,59.92,7700.0,59.87,59.93,59.81,59.92,7700.0
2011-01-24 13:00:00,59.91,59.91,59.67,59.73,22100.0,59.91,59.91,59.67,59.73,22100.0
2011-01-24 13:30:00,59.7,59.78,59.58,59.59,15100.0,59.7,59.78,59.58,59.59,15100.0
2011-01-24 14:00:00,59.58,59.75,59.53,59.58,35500.0,59.58,59.75,59.53,59.58,35500.0
2011-01-24 14:30:00,59.55,59.68,59.46,59.62,25100.0,59.55,59.68,59.46,59.62,25100.0
2011-01-24 15:00:00,59.64,59.81,59.34,59.38,15500.0,59.64,59.81,59.34,59.38,15500.0
2011-01-24 15:30:00,59.39,59.43,59.19,59.22,95300.0,59.39,59.43,59.19,59.22,95300.0
2011-01-25 09:30:00,59.03,59.22,58.5,59.14,63100.0,59.03,59.22,58.5,59.14,63100.0
2011-01-25 10:00:00,59.15,59.22,58.62,58.78,13200.0,59.15,59.22,58.62,58.78,13200.0
2011-01-25 10:30:00,58.78,58.96,57.63,57.94,97200.0,58.78,58.96,57.63,57.94,97200.0
2011-01-25 11:00:00,57.94,58.2,57.68,58.01,49600.0,57.94,58.2,57.68,58.01,49600.0
2011-01-25 11:30:00,57.98,58.15,57.7,57.83,41300.0,57.98,58.15,57.7,57.83,41300.0
2011-01-25 12:00:00,57.82,58.12,57.73,57.81,27300.0,57.82,58.12,57.73,57.81,27300.0
2011-01-25 12:30:00,57.85,58.05,57.83,58.05,27000.0,57.85,58.05,57.83,58.05,27000.0
2011-01-25 13:00:00,58.05,58.42,58.04,58.31,18200.0,58.05,58.42,58.04,58.31,18200.0
2011-01-25 13:30:00,58.32,58.46,58.04,58.09,16700.0,58.32,58.46,58.04,58.09,16700.0
2011-01-25 14:00:00,58.09,58.09,57.86,57.94,17200.0,58.09,58.09,57.86,57.94,17200.0
2011-01-25 14:30:00,57.94,58.04,57.85,57.98,29000.0,57.94,58.04,57.85,57.98,29000.0
2011-01-25 15:00:00,57.96,58.0,57.9,57.95,48000.0,57.96,58.0,57.9,57.95,48000.0
2011-01-25 15:30:00,57.96,58.38,57.92,58.38,108600.0,57.96,58.38,57.92,58.38,108600.0
2011-01-26 09:30:00,58.66,59.12,58.18,58.32,52800.0,58.66,59.12,58.18,58.32,52800.0
2011-01-26 10:00:00,58.33,59.17,58.32,59.17,21300.0,58.33,59.17,58.32,59.17,21300.0
2011-01-26 10:30:00,59.17,59.47,59.0,59.06,16200.0,59.17,59.47,59.0,59.06,16200.0
2011-01-26 11:00:00,59.01,59.12,58.86,58.86,13500.0,59.01,59.12,58.86,58.86,13500.0
2011-01-26 11:30:00,58.83,58.83,58.6,58.6,11500.0,58.83,58.83,58.6,58.6,11500.0
2011-01-26 12:00:00,58.62,58.71,58.57,58.57,13600.0,58.62,58.71,58.57,58.57,13600.0
2011-01-26 12:30:00,58.58,59.36,58.55,59.36,34500.0,58.58,59.36,58.55,59.36,34500.0
2011-01-26 13:00:00,59.31,59.53,59.29,59.33,41100.0,59.31,59.53,59.29,59.33,41100.0
2011-01-26 13:30:00,59.36,59.45,59.34,59.41,15700.0,59.36,59.45,59.34,59.41,15700.0
2011-01-26 14:00:00,59.42,59.5,59.3,59.3,20600.0,59.42,59.5,59.3,59.3,20600.0
2011-01-26 14:30:00,59.35,59.51,59.31,59.38,17500.0,59.35,59.51,59.31,59.38,17500.0
2011-01-26 15:00:00,59.39,59.53,59.35,59.42,26200.0,59.39,59.53,59.35,59.42,26200.0
2011-01-26 15:30:00,59.46,59.47,59.3,59.36,36700.0,59.46,59.47,59.3,59.36,36700.0
2011-01-27 09:30:00,59.43,59.75,58.64,58.92,33700.0,59.43,59.75,58.64,58.92,33700.0
2011-01-27 10:00:00,58.96,59.15,58.67,59.05,26700.0,58.96,59.15,58.67,59.05,26700.0
2011-01-27 10:30:00,59.06,59.18,58.97,59.1,15300.0,59.06,59.18,58.97,59.1,15300.0
2011-01-27 11:00:00,59.09,59.09,58.83,58.94,20500.0,59.09,59.09,58.83,58.94,20500.0
2011-01-27 11:30:00,58.96,59.04,58.86,59.03,14500.0,58.96,59.04,58.86,59.03,14500.0
2011-01-27 12:00:00,59.04,59.07,58.92,59.03,10500.0,59.04,59.07,58.92,59.03,10500.0
2011-01-27 12:30:00,59.05,59.19,58.94,59.06,11300.0,59.05,59.19,58.94,59.06,11300.0
2011-01-27 13:00:00,59.06,59.08,58.89,58.98,13000.0,59.06,59.08,58.89,58.98,13000.0
2011-01-27 13:30:00,59.01,59.04,58.75,58.82,8500.0,59.01,59.04,58.75,58.82,8500.0
2011-01-27 14:00:00,58.83,59.03,58.79,59.0,12000.0,58.83,59.03,58.79,59.0,12000.0
2011-01-27 14:30:00,59.0,59.03,58.87,58.9,12500.0,59.0,59.03,58.87,58.9,12500.0
2011-01-27 15:00:00,58.94,59.04,58.85,59.04,12500.0,58.94,59.04,58.85,59.04,12500.0
2011-01-27 15:30:00,59.05,59.16,58.97,59.09,37600.0,59.05,59.16,58.97,59.09,37600.0
2011-01-28 09:30:00,59.5,59.83,59.39,59.54,45500.0,59.5,59.83,59.39,59.54,45500.0
2011-01-28 10:00:00,59.47,59.52,58.69,58.78,10600.0,59.47,59.52,58.69,58.78,10600.0
2011-01-28 10:30:00,58.7,58.86,58.5,58.66,30600.0,58.7,58.86,58.5,58.66,30600.0
2011-01-28 11:00:00,58.66,58.66,58.27,58.3,10100.0,58.66,58.66,58.27,58.3,10100.0
2011-01-28 11:30:00,58.2,58.4,57.68,57.68,36700.0,58.2,58.4,57.68,57.68,36700.0
2011-01-28 12:00:00,57.68,58.03,57.59,57.77,19000.0,57.68,58.03,57.59,57.77,19000.0
2011-01-28 12:30:00,57.7,58.01,57.65,58.01,14300.0,57.7,58.01,57.65,58.01,14300.0
2011-01-28 13:00:00,58.0,58.0,57.65,57.86,19700.0,58.0,58.0,57.65,57.86,19700.0
2011-01-28 13:30:00,57.86,57.94,57.62,57.94,40800.0,57.86,57.94,57.62,57.94,40800.0
2011-01-28 14:00:00,57.91,58.06,57.91,58.0,12700.0,57.91,58.06,57.91,58.0,12700.0
2011-01-28 14:30:00,58.0,58.06,57.9,58.0,16900.0,58.0,58.06,57.9,58.0,16900.0
2011-01-28 15:00:00,57.98,58.02,57.82,57.84,40600.0,57.98,58.02,57.82,57.84,40600.0
2011-01-28 15:30:00,57.86,57.99,57.78,57.83,38900.0,57.86,57.99,57.78,57.83,38900.0
2011-01-31 09:30:00,57.92,58.2,57.77,57.98,32300.0,57.92,58.2,57.77,57.98,32300.0
2011-01-31 10:00:00,57.87,58.48,57.87,58.34,23600.0,57.87,58.48,57.87,58.34,23600.0
2011-01-31 10:30:00,58.4,58.52,58.2,58.36,19200.0,58.4,58.52,58.2,58.36,19200.0
2011-01-31 11:00:00,58.38,58.38,58.17,58.2,9500.0,58.38,58.38,58.17,58.2,9500.0
2011-01-31 11:30:00,58.2,58.28,58.15,58.28,11900.0,58.2,58.28,58.15,58.28,11900.0
2011-01-31 12:00:00,58.26,58.5,58.26,58.49,11500.0,58.26,58.5,58.26,58.49,11500.0
2011-01-31 12:30:00,58.5,58.52,58.33,58.36,12600.0,58.5,58.52,58.33,58.36,12600.0
2011-01-31 13:00:00,58.35,58.41,58.28,58.37,8000.0,58.35,58.41,58.28,58.37,8000.0
2011-01-31 13:30:00,58.39,58.39,58.17,58.32,13400.0,58.39,58.39,58.17,58.32,13400.0
2011-01-31 14:00:00,58.31,58.43,58.2,58.21,20900.0,58.31,58.43,58.2,58.21,20900.0
2011-01-31 14:30:00,58.16,58.23,58.01,58.21,15100.0,58.16,58.23,58.01,58.21,15100.0
2011-01-31 15:00:00,58.14,58.3,58.14,58.17,17200.0,58.14,58.3,58.14,58.17,17200.0
2011-01-31 15:30:00,58.17,58.19,58.01,58.02,60500.0,58.17,58.19,58.01,58.02,60500.0
2011-02-01 09:30:00,58.54,59.26,58.49,59.18,28900.0,58.54,59.26,58.49,59.18,28900.0
2011-02-01 10:00:00,59.23,59.32,58.99,59.07,28400.0,59.23,59.32,58.99,59.07,28400.0
2011-02-01 10:30:00,59.09,59.21,59.0,59.21,24400.0,59.09,59.21,59.0,59.21,24400.0
2011-02-01 11:00:00,59.22,59.75,59.17,59.72,33900.0,59.22,59.75,59.17,59.72,33900.0
2011-02-01 11:30:00,59.69,59.86,59.5,59.76,28700.0,59.69,59.86,59.5,59.76,28700.0
2011-02-01 12:00:00,59.76,59.84,59.58,59.79,18200.0,59.76,59.84,59.58,59.79,18200.0
2011-02-01 12:30:00,59.81,60.19,59.78,60.19,17000.0,59.81,60.19,59.78,60.19,17000.0
2011-02-01 13:00:00,60.19,60.21,60.06,60.1,19600.0,60.19,60.21,60.06,60.1,19600.0
2011-02-01 13:30:00,60.11,60.25,60.01,60.22,28400.0,60.11,60.25,60.01,60.22,28400.0
2011-02-01 14:00:00,60.2,60.24,60.13,60.17,15300.0,60.2,60.24,60.13,60.17,15300.0
2011-02-01 14:30:00,60.16,60.2,60.05,60.2,18400.0,60.16,60.2,60.05,60.2,18400.0
2011-02-01 15:00:00,60.18,60.19,59.93,60.0,43300.0,60.18,60.19,59.93,60.0,43300.0
2011-02-01 15:30:00,60.01,60.04,59.71,59.81,50900.0,60.01,60.04,59.71,59.81,50900.0
2011-02-02 09:30:00,59.75,60.26,59.01,59.98,40200.0,59.75,60.26,59.01,59.98,40200.0
2011-02-02 10:00:00,59.98,60.01,59.16,59.17,31900.0,59.98,60.01,59.16,59.17,31900.0
2011-02-02 10:30:00,59.14,59.48,59.13,59.3,27600.0,59.14,59.48,59.13,59.3,27600.0
2011-02-02 11:00:00,59.26,59.26,58.8,58.85,22500.0,59.26,59.26,58.8,58.85,22500.0
2011-02-02 11:30:00,58.83,58.88,58.54,58.54,30700.0,58.83,58.88,58.54,58.54,30700.0
2011-02-02 12:00:00,58.57,58.79,58.38,58.54,45900.0,58.57,58.79,58.38,58.54,45900.0
2011-02-02 12:30:00,58.53,58.86,58.51,58.73,18500.0,58.53,58.86,58.51,58.73,18500.0
2011-02-02 13:00:00,58.74,58.78,58.66,58.75,9600.0,58.74,58.78,58.66,58.75,9600.0
2011-02-02 13:30:00,58.74,58.89,58.68,58.77,9400.0,58.74,58.89,58.68,58.77,9400.0
2011-02-02 14:00:00,58.76,58.95,58.76,58.93,12400.0,58.76,58.95,58.76,58.93,12400.0
2011-02-02 14:30:00,58.93,59.11,58.86,59.1,21700.0,58.93,59.11,58.86,59.1,21700.0
2011-02-02 15:00:00,59.06,59.08,58.85,58.94,23600.0,59.06,59.08,58.85,58.94,23600.0
2011-02-02 15:30:00,58.94,58.97,58.72,58.78,41500.0,58.94,58.97,58.72,58.78,41500.0
2011-02-03 09:30:00,58.86,59.24,58.66,58.91,28000.0,58.86,59.24,58.66,58.91,28000.0
2011-02-03 10:00:00,58.91,59.04,58.0,58.44,16000.0,58.91,59.04,58.0,58.44,16000.0
2011-02-03 10:30:00,58.42,58.7,58.25,58.49,14700.0,58.42,58.7,58.25,58.49,14700.0
2011-02-03 11:00:00,58.43,58.43,58.21,58.23,9800.0,58.43,58.43,58.21,58.23,9800.0
2011-02-03 11:30:00,58.23,58.7,58.23,58.66,17500.0,58.23,58.7,58.23,58.66,17500.0
2011-02-03 12:00:00,58.66,58.7,58.41,58.49,28300.0,58.66,58.7,58.41,58.49,28300.0
2011-02-03 12:30:00,58.46,58.47,58.27,58.38,12600.0,58.46,58.47,58.27,58.38,12600.0
2011-02-03 13:00:00,58.37,58.38,58.22,58.37,13700.0,58.37,58.38,58.22,58.37,13700.0
2011-02-03 13:30:00,58.35,58.41,58.09,58.1,38800.0,58.35,58.41,58.09,58.1,38800.0
2011-02-03 14:00:00,58.11,58.34,58.11,58.23,20600.0,58.11,58.34,58.11,58.23,20600.0
2011-02-03 14:30:00,58.21,58.75,58.21,58.68,51800.0,58.21,58.75,58.21,58.68,51800.0
2011-02-03 15:00:00,58.66,58.88,58.65,58.78,29700.0,58.66,58.88,58.65,58.78,29700.0
2011-02-03 15:30:00,58.77,59.02,58.75,58.79,79600.0,58.77,59.02,58.75,58.79,79600.0
2011-02-04 09:30:00,60.0,63.3,59.98,62.06,401700.0,60.0,63.3,59.98,62.06,401700.0
2011-02-04 10:00:00,61.97,62.5,61.83,62.46,118400.0,61.97,62.5,61.83,62.46,118400.0
2011-02-04 10:30:00,62.46,62.62,62.15,62.41,67500.0,62.46,62.62,62.15,62.41,67500.0
2011-02-04 11:00:00,62.4,62.9,62.3,62.5,107000.0,62.4,62.9,62.3,62.5,107000.0
2011-02-04 11:30:00,62.5,62.94,62.41,62.9,63100.0,62.5,62.94,62.41,62.9,63100.0
2011-02-04 12:00:00,62.91,63.44,62.75,63.32,66100.0,62.91,63.44,62.75,63.32,66100.0
2011-02-04 12:30:00,63.3,63.73,63.18,63.24,95600.0,63.3,63.73,63.18,63.24,95600.0
2011-02-04 13:00:00,63.28,63.48,63.06,63.43,33500.0,63.28,63.48,63.06,63.43,33500.0
2011-02-04 13:30:00,63.43,63.61,63.32,63.54,56800.0,63.43,63.61,63.32,63.54,56800.0
2011-02-04 14:00:00,63.55,64.06,63.27,64.04,90000.0,63.55,64.06,63.27,64.04,90000.0
2011-02-04 14:30:00,64.02,64.03,63.24,63.76,129000.0,64.02,64.03,63.24,63.76,129000.0
2011-02-04 15:00:00,63.75,64.0,63.69,63.76,89300.0,63.75,64.0,63.69,63.76,89300.0
2011-02-04 15:30:00,63.77,64.39,63.72,64.05,211200.0,63.77,64.39,63.72,64.05,211200.0
2011-02-07 09:30:00,63.75,63.8,62.21,62.25,160700.0,63.75,63.8,62.21,62.25,160700.0
2011-02-07 10:00:00,62.26,62.82,62.19,62.38,54500.0,62.26,62.82,62.19,62.38,54500.0
2011-02-07 10:30:00,62.39,62.39,61.68,62.02,64700.0,62.39,62.39,61.68,62.02,64700.0
2011-02-07 11:00:00,62.06,62.14,61.63,61.84,41300.0,62.06,62.14,61.63,61.84,41300.0
2011-02-07 11:30:00,61.8,62.54,61.79,62.41,57900.0,61.8,62.54,61.79,62.41,57900.0
2011-02-07 12:00:00,62.41,62.41,61.83,61.86,42400.0,62.41,62.41,61.83,61.86,42400.0
2011-02-07 12:30:00,61.79,62.02,61.79,62.01,34900.0,61.79,62.02,61.79,62.01,34900.0
2011-02-07 13:00:00,62.02,62.32,62.02,62.11,25900.0,62.02,62.32,62.02,62.11,25900.0
2011-02-07 13:30:00,62.12,62.22,61.99,62.22,29700.0,62.12,62.22,61.99,62.22,29700.0
2011-02-07 14:00:00,62.26,62.51,62.18,62.46,43600.0,62.26,62.51,62.18,62.46,43600.0
2011-02-07 14:30:00,62.46,62.58,62.09,62.21,34400.0,62.46,62.58,62.09,62.21,34400.0
2011-02-07 15:00:00,62.22,62.35,62.11,62.18,35800.0,62.22,62.35,62.11,62.18,35800.0
2011-02-07 15:30:00,62.14,62.26,61.97,62.12,100400.0,62.14,62.26,61.97,62.12,100400.0
2011-02-08 09:30:00,62.25,62.31,61.21,61.67,84600.0,62.25,62.31,61.21,61.67,84600.0
2011-02-08 10:00:00,61.81,61.81,61.4,61.63,13700.0,61.81,61.81,61.4,61.63,13700.0
2011-02-08 10:30:00,61.62,61.76,61.55,61.59,24100.0,61.62,61.76,61.55,61.59,24100.0
2011-02-08 11:00:00,61.61,61.76,61.52,61.67,15600.0,61.61,61.76,61.52,61.67,15600.0
2011-02-08 11:30:00,61.66,62.24,61.64,62.19,26000.0,61.66,62.24,61.64,62.19,26000.0
2011-02-08 12:00:00,62.18,62.45,62.1,62.38,21600.0,62.18,62.45,62.1,62.38,21600.0
2011-02-08 12:30:00,62.4,62.67,62.36,62.54,16500.0,62.4,62.67,62.36,62.54,16500.0
2011-02-08 13:00:00,62.52,62.59,62.5,62.51,14100.0,62.52,62.59,62.5,62.51,14100.0
2011-02-08 13:30:00,62.52,62.6,62.35,62.36,10400.0,62.52,62.6,62.35,62.36,10400.0
2011-02-08 14:00:00,62.35,62.49,62.3,62.41,12100.0,62.35,62.49,62.3,62.41,12100.0
2011-02-08 14:30:00,62.4,62.48,62.26,62.39,16500.0,62.4,62.48,62.26,62.39,16500.0
2011-02-08 15:00:00,62.39,62.62,62.37,62.6,24500.0,62.39,62.62,62.37,62.6,24500.0
2011-02-08 15:30:00,62.6,62.8,62.55,62.79,57800.0,62.6,62.8,62.55,62.79,57800.0
2011-02-09 09:30:00,62.63,63.19,62.42,62.97,32500.0,62.63,63.19,62.42,62.97,32500.0
2011-02-09 10:00:00,62.97,63.07,62.9,63.02,35700.0,62.97,63.07,62.9,63.02,35700.0
2011-02-09 10:30:00,63.05,63.08,62.83,62.94,13600.0,63.05,63.08,62.83,62.94,13600.0
2011-02-09 11:00:00,62.97,63.0,62.28,62.45,14900.0,62.97,63.0,62.28,62.45,14900.0
2011-02-09 11:30:00,62.44,62.74,62.41,62.64,8800.0,62.44,62.74,62.41,62.64,8800.0
2011-02-09 12:00:00,62.63,62.86,62.51,62.74,17700.0,62.63,62.86,62.51,62.74,17700.0
2011-02-09 12:30:00,62.67,62.83,62.58,62.75,18900.0,62.67,62.83,62.58,62.75,18900.0
2011-02-09 13:00:00,62.7,63.0,62.7,63.0,12800.0,62.7,63.0,62.7,63.0,12800.0
2011-02-09 13:30:00,62.98,62.99,62.74,62.75,21100.0,62.98,62.99,62.74,62.75,21100.0
2011-02-09 14:00:00,62.72,63.03,62.63,62.99,43500.0,62.72,63.03,62.63,62.99,43500.0
2011-02-09 14:30:00,62.99,63.09,62.87,62.93,58400.0,62.99,63.09,62.87,62.93,58400.0
2011-02-09 15:00:00,62.95,63.08,62.9,63.05,38700.0,62.95,63.08,62.9,63.05,38700.0
2011-02-09 15:30:00,63.05,63.18,62.99,63.13,63000.0,63.05,63.18,62.99,63.13,63000.0
2011-02-10 09:30:00,62.83,63.14,62.5,63.14,25200.0,62.83,63.14,62.5,63.14,25200.0
2011-02-10 10:00:00,63.19,63.69,62.92,63.03,20000.0,63.19,63.69,62.92,63.03,20000.0
2011-02-10 10:30:00,63.18,63.18,62.9,62.9,10400.0,63.18,63.18,62.9,62.9,10400.0
2011-02-10 11:00:00,62.9,63.15,62.9,62.93,10500.0,62.9,63.15,62.9,62.93,10500.0
2011-02-10 11:30:00,62.92,63.49,62.92,63.49,9600.0,62.92,63.49,62.92,63.49,9600.0
2011-02-10 12:00:00,63.41,63.49,63.33,63.49,6400.0,63.41,63.49,63.33,63.49,6400.0
2011-02-10 12:30:00,63.39,63.45,63.04,63.09,17300.0,63.39,63.45,63.04,63.09,17300.0
2011-02-10 13:00:00,63.09,63.09,62.9,62.92,10300.0,63.09,63.09,62.9,62.92,10300.0
2011-02-10 13:30:00,62.94,63.04,62.9,62.94,7100.0,62.94,63.04,62.9,62.94,7100.0
2011-02-10 14:00:00,62.9,62.99,62.9,62.95,17400.0,62.9,62.99,62.9,62.95,17400.0
2011-02-10 14:30:00,62.98,63.12,62.9,62.9,18100.0,62.98,63.12,62.9,62.9,18100.0
2011-02-10 15:00:00,62.92,63.08,62.88,63.06,30000.0,62.92,63.08,62.88,63.06,30000.0
2011-02-10 15:30:00,63.08,63.13,62.89,63.08,33400.0,63.08,63.13,62.89,63.08,33400.0
2011-02-11 09:30:00,62.44,63.18,62.44,63.11,48000.0,62.44,63.18,62.44,63.11,48000.0
2011-02-11 10:00:00,63.18,63.21,62.9,63.0,17100.0,63.18,63.21,62.9,63.0,17100.0
2011-02-11 10:30:00,63.0,63.34,62.93,63.28,19300.0,63.0,63.34,62.93,63.28,19300.0
2011-02-11 11:00:00,63.28,63.29,62.9,63.03,39700.0,63.28,63.29,62.9,63.03,39700.0
2011-02-11 11:30:00,63.03,63.45,63.01,63.42,11200.0,63.03,63.45,63.01,63.42,11200.0
2011-02-11 12:00:00,63.44,63.57,63.39,63.47,9500.0,63.44,63.57,63.39,63.47,9500.0
2011-02-11 12:30:00,63.45,63.47,63.36,63.46,9400.0,63.45,63.47,63.36,63.46,9400.0
2011-02-11 13:00:00,63.46,63.6,63.38,63.55,17500.0,63.46,63.6,63.38,63.55,17500.0
2011-02-11 13:30:00,63.52,63.6,63.27,63.48,31200.0,63.52,63.6,63.27,63.48,31200.0
2011-02-11 14:00:00,63.49,63.63,63.33,63.35,24800.0,63.49,63.63,63.33,63.35,24800.0
2011-02-11 14:30:00,63.35,63.61,63.29,63.55,14200.0,63.35,63.61,63.29,63.55,14200.0
2011-02-11 15:00:00,63.58,63.85,63.57,63.62,30400.0,63.58,63.85,63.57,63.62,30400.0
2011-02-11 15:30:00,63.65,63.75,63.39,63.39,204100.0,63.65,63.75,63.39,63.39,204100.0
2011-02-14 09:30:00,63.33,64.04,63.26,63.82,30700.0,63.33,64.04,63.26,63.82,30700.0
2011-02-14 10:00:00,63.94,64.0,63.66,63.75,26000.0,63.94,64.0,63.66,63.75,26000.0
2011-02-14 10:30:00,63.75,63.88,63.68,63.76,29400.0,63.75,63.88,63.68,63.76,29400.0
2011-02-14 11:00:00,63.81,63.81,63.67,63.74,21900.0,63.81,63.81,63.67,63.74,21900.0
2011-02-14 11:30:00,63.73,63.84,63.67,63.75,28200.0,63.73,63.84,63.67,63.75,28200.0
2011-02-14 12:00:00,63.75,63.75,63.64,63.74,21700.0,63.75,63.75,63.64,63.74,21700.0
2011-02-14 12:30:00,63.74,63.84,63.7,63.8,12800.0,63.74,63.84,63.7,63.8,12800.0
2011-02-14 13:00:00,63.79,63.83,63.76,63.79,14300.0,63.79,63.83,63.76,63.79,14300.0
2011-02-14 13:30:00,63.77,63.81,63.67,63.75,14500.0,63.77,63.81,63.67,63.75,14500.0
2011-02-14 14:00:00,63.77,63.82,63.73,63.78,25900.0,63.77,63.82,63.73,63.78,25900.0
2011-02-14 14:30:00,63.77,63.88,63.74,63.76,16300.0,63.77,63.88,63.74,63.76,16300.0
2011-02-14 15:00:00,63.76,63.79,63.68,63.7,30800.0,63.76,63.79,63.68,63.7,30800.0
2011-02-14 15:30:00,63.71,63.94,63.67,63.89,33300.0,63.71,63.94,63.67,63.89,33300.0
2011-02-15 09:30:00,63.74,63.74,62.87,63.46,32800.0,63.74,63.74,62.87,63.46,32800.0
2011-02-15 10:00:00,63.39,63.78,63.35,63.69,24200.0,63.39,63.78,63.35,63.69,24200.0
2011-02-15 10:30:00,63.64,63.96,63.63,63.82,16500.0,63.64,63.96,63.63,63.82,16500.0
2011-02-15 11:00:00,63.85,64.05,63.65,63.79,52500.0,63.85,64.05,63.65,63.79,52500.0
2011-02-15 11:30:00,63.77,64.03,63.76,63.85,48200.0,63.77,64.03,63.76,63.85,48200.0
2011-02-15 12:00:00,63.82,64.05,63.79,64.04,28100.0,63.82,64.05,63.79,64.04,28100.0
2011-02-15 12:30:00,64.05,64.06,63.81,64.0,15100.0,64.05,64.06,63.81,64.0,15100.0
2011-02-15 13:00:00,63.95,64.04,63.84,63.93,13200.0,63.95,64.04,63.84,63.93,13200.0
2011-02-15 13:30:00,63.94,64.1,63.88,63.95,22000.0,63.94,64.1,63.88,63.95,22000.0
2011-02-15 14:00:00,63.94,64.01,63.39,63.6,62800.0,63.94,64.01,63.39,63.6,62800.0
2011-02-15 14:30:00,63.61,63.78,63.32,63.39,142200.0,63.61,63.78,63.32,63.39,142200.0
2011-02-15 15:00:00,63.4,63.61,63.28,63.5,35400.0,63.4,63.61,63.28,63.5,35400.0
2011-02-15 15:30:00,63.53,63.61,63.39,63.5,97700.0,63.53,63.61,63.39,63.5,97700.0
2011-02-16 09:30:00,63.73,63.73,62.73,62.84,106600.0,63.73,63.73,62.73,62.84,106600.0
2011-02-16 10:00:00,62.85,63.25,62.8,62.98,45300.0,62.85,63.25,62.8,62.98,45300.0
2011-02-16 10:30:00,62.99,63.32,62.99,63.29,38900.0,62.99,63.32,62.99,63.29,38900.0
2011-02-16 11:00:00,63.3,63.33,62.98,62.99,25800.0,63.3,63.33,62.98,62.99,25800.0
2011-02-16 11:30:00,62.98,63.22,62.97,63.19,24100.0,62.98,63.22,62.97,63.19,24100.0
2011-02-16 12:00:00,63.16,63.2,62.96,63.14,31400.0,63.16,63.2,62.96,63.14,31400.0
2011-02-16 12:30:00,63.11,63.39,63.11,63.23,42900.0,63.11,63.39,63.11,63.23,42900.0
2011-02-16 13:00:00,63.23,63.26,63.09,63.14,28600.0,63.23,63.26,63.09,63.14,28600.0
2011-02-16 13:30:00,63.16,63.24,63.16,63.2,38000.0,63.16,63.24,63.16,63.2,38000.0
2011-02-16 14:00:00,63.2,63.23,63.15,63.15,33500.0,63.2,63.23,63.15,63.15,33500.0
2011-02-16 14:30:00,63.16,63.72,63.16,63.49,116400.0,63.16,63.72,63.16,63.49,116400.0
2011-02-16 15:00:00,63.49,64.15,63.45,64.08,64300.0,63.49,64.15,63.45,64.08,64300.0
2011-02-16 15:30:00,64.13,64.17,63.71,63.76,115100.0,64.13,64.17,63.71,63.76,115100.0
2011-02-17 09:30:00,58.11,58.22,56.38,56.63,743100.0,58.11,58.22,56.38,56.63,743100.0
2011-02-17 10:00:00,56.56,57.16,55.18,56.04,509000.0,56.56,57.16,55.18,56.04,509000.0
2011-02-17 10:30:00,56.07,56.65,56.05,56.46,360500.0,56.07,56.65,56.05,56.46,360500.0
2011-02-17 11:00:00,56.46,57.4,56.41,57.25,321000.0,56.46,57.4,56.41,57.25,321000.0
2011-02-17 11:30:00,57.28,57.5,56.69,57.04,195700.0,57.28,57.5,56.69,57.04,195700.0
2011-02-17 12:00:00,57.04,57.85,56.56,57.79,282700.0,57.04,57.85,56.56,57.79,282700.0
2011-02-17 12:30:00,57.71,58.02,57.19,57.35,177600.0,57.71,58.02,57.19,57.35,177600.0
2011-02-17 13:00:00,57.36,57.77,57.34,57.44,91400.0,57.36,57.77,57.34,57.44,91400.0
2011-02-17 13:30:00,57.43,57.48,57.0,57.01,107900.0,57.43,57.48,57.0,57.01,107900.0
2011-02-17 14:00:00,57.02,57.1,56.56,56.57,158100.0,57.02,57.1,56.56,56.57,158100.0
2011-02-17 14:30:00,56.58,56.99,56.51,56.54,141400.0,56.58,56.99,56.51,56.54,141400.0
2011-02-17 15:00:00,56.54,56.97,56.5,56.8,192800.0,56.54,56.97,56.5,56.8,192800.0
2011-02-17 15:30:00,56.8,57.5,56.73,57.28,405800.0,56.8,57.5,56.73,57.28,405800.0
2011-02-18 09:30:00,57.36,58.36,57.1,57.29,202800.0,57.36,58.36,57.1,57.29,202800.0
2011-02-18 10:00:00,57.27,57.58,56.87,57.09,97800.0,57.27,57.58,56.87,57.09,97800.0
2011-02-18 10:30:00,57.07,57.25,56.5,56.58,124000.0,57.07,57.25,56.5,56.58,124000.0
2011-02-18 11:00:00,56.59,56.94,56.54,56.9,63700.0,56.59,56.94,56.54,56.9,63700.0
2011-02-18 11:30:00,56.89,57.29,56.69,56.77,81900.0,56.89,57.29,56.69,56.77,81900.0
2011-02-18 12:00:00,56.77,57.36,56.7,57.27,59300.0,56.77,57.36,56.7,57.27,59300.0
2011-02-18 12:30:00,57.27,57.38,57.22,57.32,58800.0,57.27,57.38,57.22,57.32,58800.0
2011-02-18 13:00:00,57.33,57.38,57.28,57.35,109500.0,57.33,57.38,57.28,57.35,109500.0
2011-02-18 13:30:00,57.36,57.45,57.34,57.41,43400.0,57.36,57.45,57.34,57.41,43400.0
2011-02-18 14:00:00,57.39,57.41,57.15,57.15,64400.0,57.39,57.41,57.15,57.15,64400.0
2011-02-18 14:30:00,57.17,57.46,57.15,57.46,67800.0,57.17,57.46,57.15,57.46,67800.0
2011-02-18 15:00:00,57.46,57.46,57.3,57.33,72200.0,57.46,57.46,57.3,57.33,72200.0
2011-02-18 15:30:00,57.33,57.71,57.3,57.7,164200.0,57.33,57.71,57.3,57.7,164200.0
2011-02-22 09:30:00,57.33,57.33,56.26,56.7,133200.0,57.33,57.33,56.26,56.7,133200.0
2011-02-22 10:00:00,56.67,56.81,56.36,56.4,52700.0,56.67,56.81,56.36,56.4,52700.0
2011-02-22 10:30:00,56.45,56.97,56.38,56.75,46400.0,56.45,56.97,56.38,56.75,46400.0
2011-02-22 11:00:00,56.75,56.87,56.13,56.35,58600.0,56.75,56.87,56.13,56.35,58600.0
2011-02-22 11:30:00,56.39,56.39,56.07,56.09,41000.0,56.39,56.39,56.07,56.09,41000.0
2011-02-22 12:00:00,56.1,56.21,55.92,56.0,53500.0,56.1,56.21,55.92,56.0,53500.0
2011-02-22 12:30:00,56.02,56.09,55.9,55.95,37900.0,56.02,56.09,55.9,55.95,37900.0
2011-02-22 13:00:00,55.94,55.95,55.67,55.74,52500.0,55.94,55.95,55.67,55.74,52500.0
2011-02-22 13:30:00,55.74,55.78,55.66,55.74,44700.0,55.74,55.78,55.66,55.74,44700.0
2011-02-22 14:00:00,55.73,55.77,55.53,55.59,42600.0,55.73,55.77,55.53,55.59,42600.0
2011-02-22 14:30:00,55.6,55.76,55.55,55.56,47400.0,55.6,55.76,55.55,55.56,47400.0
2011-02-22 15:00:00,55.58,55.67,55.38,55.38,64700.0,55.58,55.67,55.38,55.38,64700.0
2011-02-22 15:30:00,55.4,55.63,55.33,55.59,157500.0,55.4,55.63,55.33,55.59,157500.0
2011-02-23 09:30:00,56.43,56.7,55.83,56.58,90600.0,56.43,56.7,55.83,56.58,90600.0
2011-02-23 10:00:00,56.58,57.1,56.42,57.09,95000.0,56.58,57.1,56.42,57.09,95000.0
2011-02-23 10:30:00,57.1,57.21,56.45,56.82,66900.0,57.1,57.21,56.45,56.82,66900.0
2011-02-23 11:00:00,56.74,56.74,55.89,56.0,25500.0,56.74,56.74,55.89,56.0,25500.0
2011-02-23 11:30:00,55.93,55.95,55.67,55.79,35400.0,55.93,55.95,55.67,55.79,35400.0
2011-02-23 12:00:00,55.82,55.83,55.37,55.69,48000.0,55.82,55.83,55.37,55.69,48000.0
2011-02-23 12:30:00,55.73,55.77,55.55,55.69,23200.0,55.73,55.77,55.55,55.69,23200.0
2011-02-23 13:00:00,55.63,55.73,55.5,55.73,33600.0,55.63,55.73,55.5,55.73,33600.0
2011-02-23 13:30:00,55.7,56.02,55.63,55.99,31600.0,55.7,56.02,55.63,55.99,31600.0
2011-02-23 14:00:00,56.01,56.31,56.0,56.08,31400.0,56.01,56.31,56.0,56.08,31400.0
2011-02-23 14:30:00,56.08,56.22,55.66,55.89,43800.0,56.08,56.22,55.66,55.89,43800.0
2011-02-23 15:00:00,55.91,55.93,55.65,55.85,71100.0,55.91,55.93,55.65,55.85,71100.0
2011-02-23 15:30:00,55.84,55.92,55.66,55.8,91500.0,55.84,55.92,55.66,55.8,91500.0
2011-02-24 09:30:00,55.67,56.92,55.51,56.8,61800.0,55.67,56.92,55.51,56.8,61800.0
2011-02-24 10:00:00,56.79,57.39,56.54,57.3,62600.0,56.79,57.39,56.54,57.3,62600.0
2011-02-24 10:30:00,57.3,57.3,56.67,57.12,40700.0,57.3,57.3,56.67,57.12,40700.0
2011-02-24 11:00:00,57.12,57.48,56.83,56.93,77700.0,57.12,57.48,56.83,56.93,77700.0
2011-02-24 11:30:00,56.92,57.03,56.59,56.93,38000.0,56.92,57.03,56.59,56.93,38000.0
2011-02-24 12:00:00,56.93,57.32,56.77,57.13,71800.0,56.93,57.32,56.77,57.13,71800.0
2011-02-24 12:30:00,57.1,57.32,57.08,57.26,33400.0,57.1,57.32,57.08,57.26,33400.0
2011-02-24 13:00:00,57.24,57.24,56.87,56.99,33200.0,57.24,57.24,56.87,56.99,33200.0
2011-02-24 13:30:00,57.01,57.01,56.62,56.62,30200.0,57.01,57.01,56.62,56.62,30200.0
2011-02-24 14:00:00,56.61,56.9,56.6,56.8,30800.0,56.61,56.9,56.6,56.8,30800.0
2011-02-24 14:30:00,56.77,56.93,56.63,56.89,76700.0,56.77,56.93,56.63,56.89,76700.0
2011-02-24 15:00:00,56.91,57.14,56.83,56.99,38500.0,56.91,57.14,56.83,56.99,38500.0
2011-02-24 15:30:00,57.01,57.06,56.6,56.66,98400.0,57.01,57.06,56.6,56.66,98400.0
2011-02-25 09:30:00,56.88,57.17,56.51,57.06,34700.0,56.88,57.17,56.51,57.06,34700.0
2011-02-25 10:00:00,57.07,57.49,57.05,57.27,28400.0,57.07,57.49,57.05,57.27,28400.0
2011-02-25 10:30:00,57.27,57.38,57.18,57.26,48200.0,57.27,57.38,57.18,57.26,48200.0
2011-02-25 11:00:00,57.26,57.37,56.95,56.95,38700.0,57.26,57.37,56.95,56.95,38700.0
2011-02-25 11:30:00,56.92,56.92,56.62,56.83,10900.0,56.92,56.92,56.62,56.83,10900.0
2011-02-25 12:00:00,56.84,57.13,56.77,57.03,10800.0,56.84,57.13,56.77,57.03,10800.0
2011-02-25 12:30:00,57.05,57.09,56.89,57.03,11200.0,57.05,57.09,56.89,57.03,11200.0
2011-02-25 13:00:00,57.09,57.12,56.91,56.96,13100.0,57.09,57.12,56.91,56.96,13100.0
2011-02-25 13:30:00,56.93,56.99,56.87,56.94,7500.0,56.93,56.99,56.87,56.94,7500.0
2011-02-25 14:00:00,56.95,56.97,56.83,56.84,12400.0,56.95,56.97,56.83,56.84,12400.0
2011-02-25 14:30:00,56.88,56.96,56.86,56.93,11000.0,56.88,56.96,56.86,56.93,11000.0
2011-02-25 15:00:00,56.93,56.93,56.75,56.76,26400.0,56.93,56.93,56.75,56.76,26400.0
2011-02-25 15:30:00,56.76,57.04,56.76,57.04,67000.0,56.76,57.04,56.76,57.04,67000.0
2011-02-28 09:30:00,57.19,57.2,56.51,56.99,36100.0,57.19,57.2,56.51,56.99,36100.0
2011-02-28 10:00:00,56.88,57.13,56.65,56.8,40000.0,56.88,57.13,56.65,56.8,40000.0
2011-02-28 10:30:00,56.8,56.93,56.52,56.77,19700.0,56.8,56.93,56.52,56.77,19700.0
2011-02-28 11:00:00,56.76,56.8,56.52,56.57,22300.0,56.76,56.8,56.52,56.57,22300.0
2011-02-28 11:30:00,56.52,56.75,56.45,56.64,23800.0,56.52,56.75,56.45,56.64,23800.0
2011-02-28 12:00:00,56.64,56.64,56.47,56.5,26900.0,56.64,56.64,56.47,56.5,26900.0
2011-02-28 12:30:00,56.49,56.59,56.3,56.36,15900.0,56.49,56.59,56.3,56.36,15900.0
2011-02-28 13:00:00,56.36,56.39,56.23,56.27,9400.0,56.36,56.39,56.23,56.27,9400.0
2011-02-28 13:30:00,56.29,56.37,56.22,56.26,19600.0,56.29,56.37,56.22,56.26,19600.0
2011-02-28 14:00:00,56.29,56.34,56.17,56.34,12900.0,56.29,56.34,56.17,56.34,12900.0
2011-02-28 14:30:00,56.32,56.51,56.27,56.46,26100.0,56.32,56.51,56.27,56.46,26100.0
2011-02-28 15:00:00,56.48,56.53,56.19,56.49,36100.0,56.48,56.53,56.19,56.49,36100.0
2011-02-28 15:30:00,56.52,56.75,56.38,56.68,61600.0,56.52,56.75,56.38,56.68,61600.0
2011-03-01 09:30:00,56.98,57.08,56.2,56.39,35600.0,56.98,57.08,56.2,56.39,35600.0
2011-03-01 10:00:00,56.35,56.6,56.29,56.44,22100.0,56.35,56.6,56.29,56.44,22100.0
2011-03-01 10:30:00,56.36,56.83,56.33,56.8,17500.0,56.36,56.83,56.33,56.8,17500.0
2011-03-01 11:00:00,56.83,56.95,56.54,56.57,19700.0,56.83,56.95,56.54,56.57,19700.0
2011-03-01 11:30:00,56.54,56.69,56.26,56.29,21600.0,56.54,56.69,56.26,56.29,21600.0
2011-03-01 12:00:00,56.27,56.3,56.0,56.04,19100.0,56.27,56.3,56.0,56.04,19100.0
2011-03-01 12:30:00,56.01,56.24,56.01,56.24,11900.0,56.01,56.24,56.01,56.24,11900.0
2011-03-01 13:00:00,56.18,56.22,55.86,55.89,14000.0,56.18,56.22,55.86,55.89,14000.0
2011-03-01 13:30:00,55.88,55.99,55.66,55.67,26800.0,55.88,55.99,55.66,55.67,26800.0
2011-03-01 14:00:00,55.68,55.71,55.3,55.34,76300.0,55.68,55.71,55.3,55.34,76300.0
2011-03-01 14:30:00,55.33,55.38,55.25,55.3,49100.0,55.33,55.38,55.25,55.3,49100.0
2011-03-01 15:00:00,55.3,55.5,55.25,55.34,47200.0,55.3,55.5,55.25,55.34,47200.0
2011-03-01 15:30:00,55.36,55.58,55.34,55.49,69900.0,55.36,55.58,55.34,55.49,69900.0
2011-03-02 09:30:00,55.5,56.52,55.25,56.49,32600.0,55.5,56.52,55.25,56.49,32600.0
2011-03-02 10:00:00,56.53,56.72,56.44,56.69,16300.0,56.53,56.72,56.44,56.69,16300.0
2011-03-02 10:30:00,56.67,56.72,56.43,56.62,19500.0,56.67,56.72,56.43,56.62,19500.0
2011-03-02 11:00:00,56.57,56.68,56.38,56.51,16100.0,56.57,56.68,56.38,56.51,16100.0
2011-03-02 11:30:00,56.51,56.56,55.87,55.9,22800.0,56.51,56.56,55.87,55.9,22800.0
2011-03-02 12:00:00,55.91,56.05,55.64,55.96,16300.0,55.91,56.05,55.64,55.96,16300.0
2011-03-02 12:30:00,55.98,56.15,55.87,55.9,14000.0,55.98,56.15,55.87,55.9,14000.0
2011-03-02 13:00:00,55.94,56.18,55.77,56.12,8900.0,55.94,56.18,55.77,56.12,8900.0
2011-03-02 13:30:00,56.12,56.12,55.91,55.96,15800.0,56.12,56.12,55.91,55.96,15800.0
2011-03-02 14:00:00,56.04,56.25,55.81,56.1,31400.0,56.04,56.25,55.81,56.1,31400.0
2011-03-02 14:30:00,56.1,56.38,55.96,56.01,62700.0,56.1,56.38,55.96,56.01,62700.0
2011-03-02 15:00:00,56.04,56.28,56.0,56.15,19600.0,56.04,56.28,56.0,56.15,19600.0
2011-03-02 15:30:00,56.13,56.2,56.03,56.1,39100.0,56.13,56.2,56.03,56.1,39100.0
2011-03-03 09:30:00,56.71,56.98,56.55,56.7,16000.0,56.71,56.98,56.55,56.7,16000.0
2011-03-03 10:00:00,56.71,56.76,56.36,56.68,18600.0,56.71,56.76,56.36,56.68,18600.0
2011-03-03 10:30:00,56.64,56.96,56.63,56.72,12500.0,56.64,56.96,56.63,56.72,12500.0
2011-03-03 11:00:00,56.76,56.99,56.76,56.81,13700.0,56.76,56.99,56.76,56.81,13700.0
2011-03-03 11:30:00,56.83,56.87,56.73,56.83,9200.0,56.83,56.87,56.73,56.83,9200.0
2011-03-03 12:00:00,56.82,56.82,56.68,56.69,6000.0,56.82,56.82,56.68,56.69,6000.0
2011-03-03 12:30:00,56.73,56.79,56.55,56.55,6700.0,56.73,56.79,56.55,56.55,6700.0
2011-03-03 13:00:00,56.56,56.78,56.53,56.6,14200.0,56.56,56.78,56.53,56.6,14200.0
2011-03-03 13:30:00,56.61,56.73,56.49,56.53,9200.0,56.61,56.73,56.49,56.53,9200.0
2011-03-03 14:00:00,56.53,56.56,56.45,56.5,10500.0,56.53,56.56,56.45,56.5,10500.0
2011-03-03 14:30:00,56.5,56.64,56.47,56.54,13400.0,56.5,56.64,56.47,56.54,13400.0
2011-03-03 15:00:00,56.56,56.63,56.5,56.51,19400.0,56.56,56.63,56.5,56.51,19400.0
2011-03-03 15:30:00,56.53,56.61,56.48,56.54,50700.0,56.53,56.61,56.48,56.54,50700.0
2011-03-04 09:30:00,56.5,56.5,55.58,55.83,31500.0,56.5,56.5,55.58,55.83,31500.0
2011-03-04 10:00:00,55.94,56.09,55.75,56.08,22500.0,55.94,56.09,55.75,56.08,22500.0
2011-03-04 10:30:00,56.11,56.14,55.44,55.88,36700.0,56.11,56.14,55.44,55.88,36700.0
2011-03-04 11:00:00,55.89,56.0,55.77,55.79,18100.0,55.89,56.0,55.77,55.79,18100.0
2011-03-04 11:30:00,55.79,55.92,55.61,55.71,15300.0,55.79,55.92,55.61,55.71,15300.0
2011-03-04 12:00:00,55.65,55.82,55.55,55.62,9700.0,55.65,55.82,55.55,55.62,9700.0
2011-03-04 12:30:00,55.65,55.85,55.62,55.78,12400.0,55.65,55.85,55.62,55.78,12400.0
2011-03-04 13:00:00,55.78,55.91,55.71,55.89,14300.0,55.78,55.91,55.71,55.89,14300.0
2011-03-04 13:30:00,55.91,55.99,55.75,55.82,8700.0,55.91,55.99,55.75,55.82,8700.0
2011-03-04 14:00:00,55.78,55.78,55.41,55.44,26400.0,55.78,55.78,55.41,55.44,26400.0
2011-03-04 14:30:00,55.44,55.7,55.41,55.65,15800.0,55.44,55.7,55.41,55.65,15800.0
2011-03-04 15:00:00,55.69,55.87,55.62,55.63,25400.0,55.69,55.87,55.62,55.63,25400.0
2011-03-04 15:30:00,55.63,56.02,55.56,55.97,54600.0,55.63,56.02,55.56,55.97,54600.0
2011-03-07 09:30:00,55.93,56.22,55.75,56.21,31100.0,55.93,56.22,55.75,56.21,31100.0
2011-03-07 10:00:00,56.22,56.22,55.53,55.66,12400.0,56.22,56.22,55.53,55.66,12400.0
2011-03-07 10:30:00,55.66,55.66,54.76,54.8,52300.0,55.66,55.66,54.76,54.8,52300.0
2011-03-07 11:00:00,54.76,54.77,54.17,54.36,46500.0,54.76,54.77,54.17,54.36,46500.0
2011-03-07 11:30:00,54.37,54.56,54.36,54.53,30100.0,54.37,54.56,54.36,54.53,30100.0
2011-03-07 12:00:00,54.51,54.62,54.34,54.5,42200.0,54.51,54.62,54.34,54.5,42200.0
2011-03-07 12:30:00,54.46,54.52,54.2,54.21,43700.0,54.46,54.52,54.2,54.21,43700.0
2011-03-07 13:00:00,54.24,54.26,53.91,54.04,97500.0,54.24,54.26,53.91,54.04,97500.0
2011-03-07 13:30:00,54.03,54.08,53.76,53.9,46700.0,54.03,54.08,53.76,53.9,46700.0
2011-03-07 14:00:00,53.91,54.67,53.9,54.64,38000.0,53.91,54.67,53.9,54.64,38000.0
2011-03-07 14:30:00,54.59,54.71,54.5,54.53,24200.0,54.59,54.71,54.5,54.53,24200.0
2011-03-07 15:00:00,54.4,54.73,54.39,54.7,41600.0,54.4,54.73,54.39,54.7,41600.0
2011-03-07 15:30:00,54.69,54.96,54.63,54.91,55500.0,54.69,54.96,54.63,54.91,55500.0
2011-03-08 09:30:00,54.96,55.19,54.09,54.43,45800.0,54.96,55.19,54.09,54.43,45800.0
2011-03-08 10:00:00,54.44,54.71,54.36,54.5,41200.0,54.44,54.71,54.36,54.5,41200.0
2011-03-08 10:30:00,54.57,54.84,54.4,54.5,20700.0,54.57,54.84,54.4,54.5,20700.0
2011-03-08 11:00:00,54.46,54.81,54.46,54.67,30500.0,54.46,54.81,54.46,54.67,30500.0
2011-03-08 11:30:00,54.73,54.95,54.55,54.88,24600.0,54.73,54.95,54.55,54.88,24600.0
2011-03-08 12:00:00,54.93,55.0,54.8,54.87,12500.0,54.93,55.0,54.8,54.87,12500.0
2011-03-08 12:30:00,54.86,54.96,54.67,54.83,15300.0,54.86,54.96,54.67,54.83,15300.0
2011-03-08 13:00:00,54.8,54.99,54.72,54.78,19600.0,54.8,54.99,54.72,54.78,19600.0
2011-03-08 13:30:00,54.78,54.81,54.57,54.66,14200.0,54.78,54.81,54.57,54.66,14200.0
2011-03-08 14:00:00,54.71,54.71,54.36,54.52,29000.0,54.71,54.71,54.36,54.52,29000.0
2011-03-08 14:30:00,54.52,54.94,54.47,54.91,22700.0,54.52,54.94,54.47,54.91,22700.0
2011-03-08 15:00:00,54.9,54.97,54.78,54.78,26400.0,54.9,54.97,54.78,54.78,26400.0
2011-03-08 15:30:00,54.77,54.86,54.58,54.58,72700.0,54.77,54.86,54.58,54.58,72700.0
2011-03-09 09:30:00,54.53,54.69,54.31,54.41,29200.0,54.53,54.69,54.31,54.41,29200.0
2011-03-09 10:00:00,54.47,54.58,54.21,54.45,16000.0,54.47,54.58,54.21,54.45,16000.0
2011-03-09 10:30:00,54.51,54.53,53.84,53.92,34500.0,54.51,54.53,53.84,53.92,34500.0
2011-03-09 11:00:00,53.85,53.85,53.5,53.54,50800.0,53.85,53.85,53.5,53.54,50800.0
2011-03-09 11:30:00,53.56,53.57,53.26,53.52,53000.0,53.56,53.57,53.26,53.52,53000.0
2011-03-09 12:00:00,53.53,53.7,53.37,53.44,31700.0,53.53,53.7,53.37,53.44,31700.0
2011-03-09 12:30:00,53.53,53.79,53.45,53.45,27900.0,53.53,53.79,53.45,53.45,27900.0
2011-03-09 13:00:00,53.45,53.5,53.24,53.25,33600.0,53.45,53.5,53.24,53.25,33600.0
2011-03-09 13:30:00,53.27,53.36,53.26,53.26,45100.0,53.27,53.36,53.26,53.26,45100.0
2011-03-09 14:00:00,53.27,53.33,53.25,53.25,74100.0,53.27,53.33,53.25,53.25,74100.0
2011-03-09 14:30:00,53.25,53.65,53.08,53.62,63500.0,53.25,53.65,53.08,53.62,63500.0
2011-03-09 15:00:00,53.64,53.71,53.48,53.7,62600.0,53.64,53.71,53.48,53.7,62600.0
2011-03-09 15:30:00,53.68,53.75,53.58,53.75,66100.0,53.68,53.75,53.58,53.75,66100.0
2011-03-10 09:30:00,53.12,53.3,51.93,52.53,118500.0,53.12,53.3,51.93,52.53,118500.0
2011-03-10 10:00:00,52.55,53.37,52.55,53.24,79600.0,52.55,53.37,52.55,53.24,79600.0
2011-03-10 10:30:00,53.23,53.33,52.63,52.82,33200.0,53.23,53.33,52.63,52.82,33200.0
2011-03-10 11:00:00,52.88,53.42,52.88,53.34,29500.0,52.88,53.42,52.88,53.34,29500.0
2011-03-10 11:30:00,53.36,53.61,53.27,53.41,20600.0,53.36,53.61,53.27,53.41,20600.0
2011-03-10 12:00:00,53.47,53.73,53.31,53.4,35300.0,53.47,53.73,53.31,53.4,35300.0
2011-03-10 12:30:00,53.41,53.44,53.08,53.18,31100.0,53.41,53.44,53.08,53.18,31100.0
2011-03-10 13:00:00,53.18,53.69,53.04,53.46,41400.0,53.18,53.69,53.04,53.46,41400.0
2011-03-10 13:30:00,53.43,53.59,53.2,53.36,25400.0,53.43,53.59,53.2,53.36,25400.0
2011-03-10 14:00:00,53.43,53.63,53.04,53.1,18100.0,53.43,53.63,53.04,53.1,18100.0
2011-03-10 14:30:00,53.07,53.18,52.96,53.03,19100.0,53.07,53.18,52.96,53.03,19100.0
2011-03-10 15:00:00,53.07,53.07,52.65,52.65,36000.0,53.07,53.07,52.65,52.65,36000.0
2011-03-10 15:30:00,52.64,52.93,52.61,52.74,49200.0,52.64,52.93,52.61,52.74,49200.0
2011-03-11 09:30:00,52.56,52.99,52.27,52.8,19200.0,52.56,52.99,52.27,52.8,19200.0
2011-03-11 10:00:00,52.76,52.78,52.43,52.57,13400.0,52.76,52.78,52.43,52.57,13400.0
2011-03-11 10:30:00,52.58,52.7,52.45,52.6,9800.0,52.58,52.7,52.45,52.6,9800.0
2011-03-11 11:00:00,52.65,52.79,52.55,52.73,14000.0,52.65,52.79,52.55,52.73,14000.0
2011-03-11 11:30:00,52.77,53.01,52.71,52.96,7500.0,52.77,53.01,52.71,52.96,7500.0
2011-03-11 12:00:00,52.94,53.18,52.92,53.18,8600.0,52.94,53.18,52.92,53.18,8600.0
2011-03-11 12:30:00,53.12,53.3,53.12,53.26,11900.0,53.12,53.3,53.12,53.26,11900.0
2011-03-11 13:00:00,53.2,53.28,53.07,53.25,15400.0,53.2,53.28,53.07,53.25,15400.0
2011-03-11 13:30:00,53.2,53.27,53.1,53.18,8200.0,53.2,53.27,53.1,53.18,8200.0
2011-03-11 14:00:00,53.18,53.27,53.1,53.22,9800.0,53.18,53.27,53.1,53.22,9800.0
2011-03-11 14:30:00,53.24,53.34,53.23,53.32,7000.0,53.24,53.34,53.23,53.32,7000.0
2011-03-11 15:00:00,53.34,53.49,53.27,53.49,17100.0,53.34,53.49,53.27,53.49,17100.0
2011-03-11 15:30:00,53.51,53.54,53.37,53.41,54900.0,53.51,53.54,53.37,53.41,54900.0
2011-03-14 09:30:00,53.18,53.35,52.95,53.22,25900.0,53.18,53.35,52.95,53.22,25900.0
2011-03-14 10:00:00,53.19,53.28,52.75,52.85,16500.0,53.19,53.28,52.75,52.85,16500.0
2011-03-14 10:30:00,52.87,53.11,52.68,52.75,14700.0,52.87,53.11,52.68,52.75,14700.0
2011-03-14 11:00:00,52.8,52.8,52.41,52.66,15900.0,52.8,52.8,52.41,52.66,15900.0
2011-03-14 11:30:00,52.67,52.77,52.62,52.68,7700.0,52.67,52.77,52.62,52.68,7700.0
2011-03-14 12:00:00,52.68,52.71,52.48,52.62,20600.0,52.68,52.71,52.48,52.62,20600.0
2011-03-14 12:30:00,52.65,52.65,52.52,52.65,6100.0,52.65,52.65,52.52,52.65,6100.0
2011-03-14 13:00:00,52.63,52.76,52.62,52.69,5300.0,52.63,52.76,52.62,52.69,5300.0
2011-03-14 13:30:00,52.66,52.71,52.55,52.62,9000.0,52.66,52.71,52.55,52.62,9000.0
2011-03-14 14:00:00,52.62,52.72,52.6,52.66,10400.0,52.62,52.72,52.6,52.66,10400.0
2011-03-14 14:30:00,52.67,52.67,52.5,52.54,9400.0,52.67,52.67,52.5,52.54,9400.0
2011-03-14 15:00:00,52.53,52.8,52.49,52.79,19300.0,52.53,52.8,52.49,52.79,19300.0
2011-03-14 15:30:00,52.79,52.96,52.7,52.89,48800.0,52.79,52.96,52.7,52.89,48800.0
2011-03-15 09:30:00,51.42,51.88,50.76,51.72,68100.0,51.42,51.88,50.76,51.72,68100.0
2011-03-15 10:00:00,51.75,52.0,51.59,51.96,60100.0,51.75,52.0,51.59,51.96,60100.0
2011-03-15 10:30:00,51.97,52.35,51.85,52.28,35000.0,51.97,52.35,51.85,52.28,35000.0
2011-03-15 11:00:00,52.26,52.26,51.95,52.1,25900.0,52.26,52.26,51.95,52.1,25900.0
2011-03-15 11:30:00,52.1,52.31,51.96,52.3,39000.0,52.1,52.31,51.96,52.3,39000.0
2011-03-15 12:00:00,52.28,52.4,52.01,52.21,24200.0,52.28,52.4,52.01,52.21,24200.0
2011-03-15 12:30:00,52.18,52.25,51.85,51.85,19000.0,52.18,52.25,51.85,51.85,19000.0
2011-03-15 13:00:00,51.89,51.92,51.77,51.77,16000.0,51.89,51.92,51.77,51.77,16000.0
2011-03-15 13:30:00,51.84,51.95,51.79,51.87,13200.0,51.84,51.95,51.79,51.87,13200.0
2011-03-15 14:00:00,51.88,51.9,51.67,51.86,38300.0,51.88,51.9,51.67,51.86,38300.0
2011-03-15 14:30:00,51.87,52.14,51.85,52.11,17300.0,51.87,52.14,51.85,52.11,17300.0
2011-03-15 15:00:00,52.1,52.23,52.05,52.18,34600.0,52.1,52.23,52.05,52.18,34600.0
2011-03-15 15:30:00,52.18,52.22,51.91,51.93,88200.0,52.18,52.22,51.91,51.93,88200.0
2011-03-16 09:30:00,51.68,51.91,51.19,51.8,52900.0,51.68,51.91,51.19,51.8,52900.0
2011-03-16 10:00:00,51.82,51.86,51.65,51.78,20600.0,51.82,51.86,51.65,51.78,20600.0
2011-03-16 10:30:00,51.82,51.84,51.26,51.26,37400.0,51.82,51.84,51.26,51.26,37400.0
2011-03-16 11:00:00,51.26,51.34,50.92,51.26,119400.0,51.26,51.34,50.92,51.26,119400.0
2011-03-16 11:30:00,51.26,51.42,51.04,51.27,29400.0,51.26,51.42,51.04,51.27,29400.0
2011-03-16 12:00:00,51.23,51.25,50.91,51.09,49000.0,51.23,51.25,50.91,51.09,49000.0
2011-03-16 12:30:00,51.09,51.32,51.02,51.27,32500.0,51.09,51.32,51.02,51.27,32500.0
2011-03-16 13:00:00,51.3,51.5,51.29,51.39,29500.0,51.3,51.5,51.29,51.39,29500.0
2011-03-16 13:30:00,51.39,51.45,51.1,51.32,40500.0,51.39,51.45,51.1,51.32,40500.0
2011-03-16 14:00:00,51.29,51.43,51.05,51.42,89400.0,51.29,51.43,51.05,51.42,89400.0
2011-03-16 14:30:00,51.44,51.8,51.27,51.57,112400.0,51.44,51.8,51.27,51.57,112400.0
2011-03-16 15:00:00,51.57,51.57,51.02,51.11,181500.0,51.57,51.57,51.02,51.11,181500.0
2011-03-16 15:30:00,51.08,51.2,50.92,51.05,239200.0,51.08,51.2,50.92,51.05,239200.0
2011-03-17 09:30:00,51.99,51.99,50.99,51.2,39100.0,51.99,51.99,50.99,51.2,39100.0
2011-03-17 10:00:00,51.23,51.49,51.11,51.47,27700.0,51.23,51.49,51.11,51.47,27700.0
2011-03-17 10:30:00,51.44,52.21,51.41,52.19,89800.0,51.44,52.21,51.41,52.19,89800.0
2011-03-17 11:00:00,52.23,52.23,51.54,51.56,24900.0,52.23,52.23,51.54,51.56,24900.0
2011-03-17 11:30:00,51.61,51.69,51.56,51.6,20100.0,51.61,51.69,51.56,51.6,20100.0
2011-03-17 12:00:00,51.6,51.65,51.37,51.37,41700.0,51.6,51.65,51.37,51.37,41700.0
2011-03-17 12:30:00,51.4,51.42,51.31,51.32,12400.0,51.4,51.42,51.31,51.32,12400.0
2011-03-17 13:00:00,51.33,51.39,51.31,51.31,20700.0,51.33,51.39,51.31,51.31,20700.0
2011-03-17 13:30:00,51.3,51.4,51.14,51.21,44800.0,51.3,51.4,51.14,51.21,44800.0
2011-03-17 14:00:00,51.24,51.24,51.0,51.0,27600.0,51.24,51.24,51.0,51.0,27600.0
2011-03-17 14:30:00,51.0,51.22,51.0,51.18,20900.0,51.0,51.22,51.0,51.18,20900.0
2011-03-17 15:00:00,51.15,51.22,51.08,51.11,30000.0,51.15,51.22,51.08,51.11,30000.0
2011-03-17 15:30:00,51.11,51.4,51.08,51.13,49900.0,51.11,51.4,51.08,51.13,49900.0
2011-03-18 09:30:00,51.69,51.96,51.23,51.41,34100.0,51.69,51.96,51.23,51.41,34100.0
2011-03-18 10:00:00,51.39,51.39,50.94,51.1,34900.0,51.39,51.39,50.94,51.1,34900.0
2011-03-18 10:30:00,51.11,51.36,51.07,51.34,11400.0,51.11,51.36,51.07,51.34,11400.0
2011-03-18 11:00:00,51.38,51.7,51.38,51.57,16400.0,51.38,51.7,51.38,51.57,16400.0
2011-03-18 11:30:00,51.56,51.71,51.33,51.57,22300.0,51.56,51.71,51.33,51.57,22300.0
2011-03-18 12:00:00,51.56,51.57,51.36,51.42,14400.0,51.56,51.57,51.36,51.42,14400.0
2011-03-18 12:30:00,51.43,51.51,51.31,51.39,6300.0,51.43,51.51,51.31,51.39,6300.0
2011-03-18 13:00:00,51.42,51.51,51.37,51.44,6700.0,51.42,51.51,51.37,51.44,6700.0
2011-03-18 13:30:00,51.45,51.47,51.35,51.38,7300.0,51.45,51.47,51.35,51.38,7300.0
2011-03-18 14:00:00,51.35,51.35,51.24,51.31,7300.0,51.35,51.35,51.24,51.31,7300.0
2011-03-18 14:30:00,51.37,51.38,51.19,51.19,22600.0,51.37,51.38,51.19,51.19,22600.0
2011-03-18 15:00:00,51.21,51.22,51.0,51.01,32200.0,51.21,51.22,51.0,51.01,32200.0
2011-03-18 15:30:00,51.01,51.33,51.01,51.29,70800.0,51.01,51.33,51.01,51.29,70800.0
2011-03-21 09:30:00,51.88,52.47,51.12,51.52,83800.0,51.88,52.47,51.12,51.52,83800.0
2011-03-21 10:00:00,51.58,52.0,51.36,51.87,39100.0,51.58,52.0,51.36,51.87,39100.0
2011-03-21 10:30:00,51.9,52.0,51.55,51.86,36400.0,51.9,52.0,51.55,51.86,36400.0
2011-03-21 11:00:00,51.86,51.86,51.57,51.75,22800.0,51.86,51.86,51.57,51.75,22800.0
2011-03-21 11:30:00,51.78,51.88,51.77,51.84,18800.0,51.78,51.88,51.77,51.84,18800.0
2011-03-21 12:00:00,51.82,51.92,51.74,51.83,23200.0,51.82,51.92,51.74,51.83,23200.0
2011-03-21 12:30:00,51.81,51.83,51.75,51.83,5000.0,51.81,51.83,51.75,51.83,5000.0
2011-03-21 13:00:00,51.84,51.9,51.77,51.77,18200.0,51.84,51.9,51.77,51.77,18200.0
2011-03-21 13:30:00,51.85,51.85,51.75,51.79,12800.0,51.85,51.85,51.75,51.79,12800.0
2011-03-21 14:00:00,51.79,51.79,51.51,51.52,23500.0,51.79,51.79,51.51,51.52,23500.0
2011-03-21 14:30:00,51.52,51.58,51.49,51.52,18700.0,51.52,51.58,51.49,51.52,18700.0
2011-03-21 15:00:00,51.53,51.68,51.5,51.65,22800.0,51.53,51.68,51.5,51.65,22800.0
2011-03-21 15:30:00,51.65,51.75,51.57,51.58,41800.0,51.65,51.75,51.57,51.58,41800.0
2011-03-22 09:30:00,51.68,51.71,51.45,51.48,17100.0,51.68,51.71,51.45,51.48,17100.0
2011-03-22 10:00:00,51.44,51.55,51.38,51.53,11600.0,51.44,51.55,51.38,51.53,11600.0
2011-03-22 10:30:00,51.54,51.59,51.43,51.54,8800.0,51.54,51.59,51.43,51.54,8800.0
2011-03-22 11:00:00,51.55,51.65,51.53,51.58,9500.0,51.55,51.65,51.53,51.58,9500.0
2011-03-22 11:30:00,51.62,51.63,51.55,51.6,13500.0,51.62,51.63,51.55,51.6,13500.0
2011-03-22 12:00:00,51.58,51.63,51.53,51.63,16600.0,51.58,51.63,51.53,51.63,16600.0
2011-03-22 12:30:00,51.61,51.63,51.42,51.59,14900.0,51.61,51.63,51.42,51.59,14900.0
2011-03-22 13:00:00,51.58,51.6,51.47,51.5,10500.0,51.58,51.6,51.47,51.5,10500.0
2011-03-22 13:30:00,51.48,51.62,51.46,51.53,16100.0,51.48,51.62,51.46,51.53,16100.0
2011-03-22 14:00:00,51.52,51.53,51.43,51.48,18000.0,51.52,51.53,51.43,51.48,18000.0
2011-03-22 14:30:00,51.48,51.74,51.47,51.67,17900.0,51.48,51.74,51.47,51.67,17900.0
2011-03-22 15:00:00,51.71,51.76,51.65,51.74,11000.0,51.71,51.76,51.65,51.74,11000.0
2011-03-22 15:30:00,51.74,51.76,51.52,51.58,38200.0,51.74,51.76,51.52,51.58,38200.0
2011-03-23 09:30:00,51.56,51.72,51.25,51.35,41600.0,51.56,51.72,51.25,51.35,41600.0
2011-03-23 10:00:00,51.35,51.39,51.21,51.29,13900.0,51.35,51.39,51.21,51.29,13900.0
2011-03-23 10:30:00,51.28,51.33,51.18,51.25,18500.0,51.28,51.33,51.18,51.25,18500.0
2011-03-23 11:00:00,51.26,51.39,51.26,51.36,6200.0,51.26,51.39,51.26,51.36,6200.0
2011-03-23 11:30:00,51.38,51.45,51.35,51.44,8900.0,51.38,51.45,51.35,51.44,8900.0
2011-03-23 12:00:00,51.43,51.61,51.38,51.51,17600.0,51.43,51.61,51.38,51.51,17600.0
2011-03-23 12:30:00,51.51,51.71,51.51,51.55,8700.0,51.51,51.71,51.51,51.55,8700.0
2011-03-23 13:00:00,51.56,51.61,51.47,51.52,54800.0,51.56,51.61,51.47,51.52,54800.0
2011-03-23 13:30:00,51.5,51.57,51.5,51.57,41900.0,51.5,51.57,51.5,51.57,41900.0
2011-03-23 14:00:00,51.59,51.65,51.52,51.63,28500.0,51.59,51.65,51.52,51.63,28500.0
2011-03-23 14:30:00,51.63,51.75,51.59,51.66,37600.0,51.63,51.75,51.59,51.66,37600.0
2011-03-23 15:00:00,51.68,51.72,51.55,51.6,41700.0,51.68,51.72,51.55,51.6,41700.0
2011-03-23 15:30:00,51.61,51.71,51.43,51.46,52800.0,51.61,51.71,51.43,51.46,52800.0
2011-03-24 09:30:00,51.92,52.6,51.32,51.48,34800.0,51.92,52.6,51.32,51.48,34800.0
2011-03-24 10:00:00,51.49,51.73,51.42,51.66,55600.0,51.49,51.73,51.42,51.66,55600.0
2011-03-24 10:30:00,51.68,51.78,51.62,51.71,40200.0,51.68,51.78,51.62,51.71,40200.0
2011-03-24 11:00:00,51.67,51.83,51.54,51.77,25200.0,51.67,51.83,51.54,51.77,25200.0
2011-03-24 11:30:00,51.78,51.92,51.55,51.9,81900.0,51.78,51.92,51.55,51.9,81900.0
2011-03-24 12:00:00,51.92,52.14,51.9,52.11,40900.0,51.92,52.14,51.9,52.11,40900.0
2011-03-24 12:30:00,52.1,52.1,51.92,51.92,22000.0,52.1,52.1,51.92,51.92,22000.0
2011-03-24 13:00:00,51.93,51.95,51.71,51.71,20600.0,51.93,51.95,51.71,51.71,20600.0
2011-03-24 13:30:00,51.72,51.8,51.66,51.79,8700.0,51.72,51.8,51.66,51.79,8700.0
2011-03-24 14:00:00,51.77,51.89,51.77,51.89,22900.0,51.77,51.89,51.77,51.89,22900.0
2011-03-24 14:30:00,51.89,52.0,51.82,52.0,16400.0,51.89,52.0,51.82,52.0,16400.0
2011-03-24 15:00:00,52.0,52.23,51.93,52.21,24600.0,52.0,52.23,51.93,52.21,24600.0
2011-03-24 15:30:00,52.18,52.22,51.97,52.08,31400.0,52.18,52.22,51.97,52.08,31400.0
2011-03-25 09:30:00,52.37,52.51,52.03,52.39,30400.0,52.37,52.51,52.03,52.39,30400.0
2011-03-25 10:00:00,52.42,52.74,52.37,52.62,30200.0,52.42,52.74,52.37,52.62,30200.0
2011-03-25 10:30:00,52.59,52.98,52.58,52.9,31100.0,52.59,52.98,52.58,52.9,31100.0
2011-03-25 11:00:00,52.94,53.1,52.83,52.91,39300.0,52.94,53.1,52.83,52.91,39300.0
2011-03-25 11:30:00,52.91,52.99,52.91,52.98,27200.0,52.91,52.99,52.91,52.98,27200.0
2011-03-25 12:00:00,52.98,53.04,52.87,52.96,28000.0,52.98,53.04,52.87,52.96,28000.0
2011-03-25 12:30:00,52.97,52.97,52.78,52.82,13900.0,52.97,52.97,52.78,52.82,13900.0
2011-03-25 13:00:00,52.82,53.03,52.79,53.03,20900.0,52.82,53.03,52.79,53.03,20900.0
2011-03-25 13:30:00,53.02,53.2,53.0,53.03,24500.0,53.02,53.2,53.0,53.03,24500.0
2011-03-25 14:00:00,53.01,53.14,53.0,53.04,17500.0,53.01,53.14,53.0,53.04,17500.0
2011-03-25 14:30:00,53.02,53.06,52.94,52.98,18300.0,53.02,53.06,52.94,52.98,18300.0
2011-03-25 15:00:00,53.01,53.01,52.77,52.77,27200.0,53.01,53.01,52.77,52.77,27200.0
2011-03-25 15:30:00,52.77,53.02,52.7,53.02,82500.0,52.77,53.02,52.7,53.02,82500.0
2011-03-28 09:30:00,53.0,53.39,52.53,52.57,41400.0,53.0,53.39,52.53,52.57,41400.0
2011-03-28 10:00:00,52.55,52.75,52.38,52.39,35600.0,52.55,52.75,52.38,52.39,35600.0
2011-03-28 10:30:00,52.39,52.52,52.28,52.38,13800.0,52.39,52.52,52.28,52.38,13800.0
2011-03-28 11:00:00,52.38,52.78,52.32,52.48,14600.0,52.38,52.78,52.32,52.48,14600.0
2011-03-28 11:30:00,52.46,52.51,52.31,52.44,17000.0,52.46,52.51,52.31,52.44,17000.0
2011-03-28 12:00:00,52.44,52.61,52.41,52.57,13900.0,52.44,52.61,52.41,52.57,13900.0
2011-03-28 12:30:00,52.57,52.69,52.52,52.68,5600.0,52.57,52.69,52.52,52.68,5600.0
2011-03-28 13:00:00,52.66,52.77,52.65,52.72,15100.0,52.66,52.77,52.65,52.72,15100.0
2011-03-28 13:30:00,52.71,52.77,52.63,52.72,16000.0,52.71,52.77,52.63,52.72,16000.0
2011-03-28 14:00:00,52.72,52.85,52.68,52.81,21600.0,52.72,52.85,52.68,52.81,21600.0
2011-03-28 14:30:00,52.82,53.02,52.81,52.89,31600.0,52.82,53.02,52.81,52.89,31600.0
2011-03-28 15:00:00,52.89,52.95,52.86,52.89,61500.0,52.89,52.95,52.86,52.89,61500.0
2011-03-28 15:30:00,52.9,53.06,52.83,52.94,233800.0,52.9,53.06,52.83,52.94,233800.0
2011-03-29 09:30:00,53.01,53.11,52.47,52.99,47200.0,53.01,53.11,52.47,52.99,47200.0
2011-03-29 10:00:00,53.0,53.6,52.97,53.27,54500.0,53.0,53.6,52.97,53.27,54500.0
2011-03-29 10:30:00,53.25,53.97,53.25,53.75,73100.0,53.25,53.97,53.25,53.75,73100.0
2011-03-29 11:00:00,53.73,53.88,53.62,53.84,55700.0,53.73,53.88,53.62,53.84,55700.0
2011-03-29 11:30:00,53.84,53.84,53.61,53.66,16700.0,53.84,53.84,53.61,53.66,16700.0
2011-03-29 12:00:00,53.65,53.8,53.63,53.73,13200.0,53.65,53.8,53.63,53.73,13200.0
2011-03-29 12:30:00,53.7,53.89,53.69,53.89,15600.0,53.7,53.89,53.69,53.89,15600.0
2011-03-29 13:00:00,53.89,53.95,53.76,53.9,18500.0,53.89,53.95,53.76,53.9,18500.0
2011-03-29 13:30:00,53.88,53.94,53.82,53.86,21400.0,53.88,53.94,53.82,53.86,21400.0
2011-03-29 14:00:00,53.84,54.12,53.84,53.99,22600.0,53.84,54.12,53.84,53.99,22600.0
2011-03-29 14:30:00,53.98,54.38,53.97,54.38,36600.0,53.98,54.38,53.97,54.38,36600.0
2011-03-29 15:00:00,54.35,54.48,54.31,54.34,48100.0,54.35,54.48,54.31,54.34,48100.0
2011-03-29 15:30:00,54.34,54.94,54.34,54.85,164600.0,54.34,54.94,54.34,54.85,164600.0
2011-03-30 09:30:00,55.33,55.8,55.19,55.75,67600.0,55.33,55.8,55.19,55.75,67600.0
2011-03-30 10:00:00,55.75,55.8,55.47,55.63,65200.0,55.75,55.8,55.47,55.63,65200.0
2011-03-30 10:30:00,55.68,55.78,55.51,55.6,48600.0,55.68,55.78,55.51,55.6,48600.0
2011-03-30 11:00:00,55.65,55.68,55.34,55.46,34800.0,55.65,55.68,55.34,55.46,34800.0
2011-03-30 11:30:00,55.46,55.55,55.3,55.48,25500.0,55.46,55.55,55.3,55.48,25500.0
2011-03-30 12:00:00,55.46,55.55,55.43,55.54,18400.0,55.46,55.55,55.43,55.54,18400.0
2011-03-30 12:30:00,55.54,55.58,55.48,55.49,20400.0,55.54,55.58,55.48,55.49,20400.0
2011-03-30 13:00:00,55.47,55.49,55.39,55.39,20400.0,55.47,55.49,55.39,55.39,20400.0
2011-03-30 13:30:00,55.4,55.51,55.39,55.48,20700.0,55.4,55.51,55.39,55.48,20700.0
2011-03-30 14:00:00,55.49,55.54,55.49,55.51,21600.0,55.49,55.54,55.49,55.51,21600.0
2011-03-30 14:30:00,55.5,55.7,55.48,55.69,42700.0,55.5,55.7,55.48,55.69,42700.0
2011-03-30 15:00:00,55.69,55.95,55.69,55.79,65000.0,55.69,55.95,55.69,55.79,65000.0
2011-03-30 15:30:00,55.8,55.91,55.73,55.73,132500.0,55.8,55.91,55.73,55.73,132500.0
2011-03-31 09:30:00,55.65,55.75,55.44,55.75,29000.0,55.65,55.75,55.44,55.75,29000.0
2011-03-31 10:00:00,55.72,55.79,55.53,55.55,23600.0,55.72,55.79,55.53,55.55,23600.0
2011-03-31 10:30:00,55.58,55.77,55.58,55.62,22400.0,55.58,55.77,55.58,55.62,22400.0
2011-03-31 11:00:00,55.62,55.94,55.45,55.88,27300.0,55.62,55.94,55.45,55.88,27300.0
2011-03-31 11:30:00,55.87,55.99,55.81,55.96,17600.0,55.87,55.99,55.81,55.96,17600.0
2011-03-31 12:00:00,55.96,55.99,55.8,55.85,21600.0,55.96,55.99,55.8,55.85,21600.0
2011-03-31 12:30:00,55.85,55.85,55.64,55.79,17900.0,55.85,55.85,55.64,55.79,17900.0
2011-03-31 13:00:00,55.74,55.75,55.55,55.6,8100.0,55.74,55.75,55.55,55.6,8100.0
2011-03-31 13:30:00,55.61,55.73,55.57,55.73,10900.0,55.61,55.73,55.57,55.73,10900.0
2011-03-31 14:00:00,55.72,55.93,55.72,55.93,15800.0,55.72,55.93,55.72,55.93,15800.0
2011-03-31 14:30:00,55.92,55.99,55.82,55.96,16300.0,55.92,55.99,55.82,55.96,16300.0
2011-03-31 15:00:00,55.94,56.17,55.88,56.17,31700.0,55.94,56.17,55.88,56.17,31700.0
2011-03-31 15:30:00,56.14,56.43,55.91,56.43,155000.0,56.14,56.43,55.91,56.43,155000.0
2011-04-01 09:30:00,56.37,56.37,55.56,55.59,73100.0,56.37,56.37,55.56,55.59,73100.0
2011-04-01 10:00:00,55.56,55.69,55.48,55.49,45300.0,55.56,55.69,55.48,55.49,45300.0
2011-04-01 10:30:00,55.47,55.6,55.12,55.17,61600.0,55.47,55.6,55.12,55.17,61600.0
2011-04-01 11:00:00,55.16,55.21,55.06,55.14,45700.0,55.16,55.21,55.06,55.14,45700.0
2011-04-01 11:30:00,55.13,55.61,55.12,55.36,17300.0,55.13,55.61,55.12,55.36,17300.0
2011-04-01 12:00:00,55.33,55.59,55.29,55.53,25100.0,55.33,55.59,55.29,55.53,25100.0
2011-04-01 12:30:00,55.51,55.61,55.51,55.61,11700.0,55.51,55.61,55.51,55.61,11700.0
2011-04-01 13:00:00,55.58,55.58,55.35,55.39,10800.0,55.58,55.58,55.35,55.39,10800.0
2011-04-01 13:30:00,55.39,55.66,55.39,55.55,16500.0,55.39,55.66,55.39,55.55,16500.0
2011-04-01 14:00:00,55.54,55.59,55.44,55.45,11400.0,55.54,55.59,55.44,55.45,11400.0
2011-04-01 14:30:00,55.45,55.51,55.4,55.46,19400.0,55.45,55.51,55.4,55.46,19400.0
2011-04-01 15:00:00,55.45,55.55,55.43,55.5,33200.0,55.45,55.55,55.43,55.5,33200.0
2011-04-01 15:30:00,55.5,55.96,55.5,55.96,96700.0,55.5,55.96,55.5,55.96,96700.0
2011-04-04 09:30:00,55.78,55.97,55.36,55.59,44600.0,55.78,55.97,55.36,55.59,44600.0
2011-04-04 10:00:00,55.55,55.72,55.55,55.66,13700.0,55.55,55.72,55.55,55.66,13700.0
2011-04-04 10:30:00,55.67,55.98,55.64,55.87,29800.0,55.67,55.98,55.64,55.87,29800.0
2011-04-04 11:00:00,55.86,56.18,55.85,56.18,20900.0,55.86,56.18,55.85,56.18,20900.0
2011-04-04 11:30:00,56.16,56.26,56.04,56.25,23800.0,56.16,56.26,56.04,56.25,23800.0
2011-04-04 12:00:00,56.25,56.25,55.92,55.93,9600.0,56.25,56.25,55.92,55.93,9600.0
2011-04-04 12:30:00,55.95,55.95,55.65,55.68,13400.0,55.95,55.95,55.65,55.68,13400.0
2011-04-04 13:00:00,55.65,55.8,55.63,55.79,8100.0,55.65,55.8,55.63,55.79,8100.0
2011-04-04 13:30:00,55.76,55.77,55.6,55.65,13700.0,55.76,55.77,55.6,55.65,13700.0
2011-04-04 14:00:00,55.66,55.81,55.59,55.76,12600.0,55.66,55.81,55.59,55.76,12600.0
2011-04-04 14:30:00,55.76,55.79,55.55,55.61,13600.0,55.76,55.79,55.55,55.61,13600.0
2011-04-04 15:00:00,55.61,55.69,55.51,55.63,41600.0,55.61,55.69,55.51,55.63,41600.0
2011-04-04 15:30:00,55.59,55.81,55.53,55.81,71000.0,55.59,55.81,55.53,55.81,71000.0
2011-04-05 09:30:00,55.44,55.9,55.44,55.78,24000.0,55.44,55.9,55.44,55.78,24000.0
2011-04-05 10:00:00,55.75,55.99,55.67,55.94,12700.0,55.75,55.99,55.67,55.94,12700.0
2011-04-05 10:30:00,55.92,56.01,55.72,55.75,35700.0,55.92,56.01,55.72,55.75,35700.0
2011-04-05 11:00:00,55.75,55.99,55.73,55.94,13500.0,55.75,55.99,55.73,55.94,13500.0
2011-04-05 11:30:00,55.95,56.21,55.94,56.2,12000.0,55.95,56.21,55.94,56.2,12000.0
2011-04-05 12:00:00,56.19,56.21,56.0,56.03,15900.0,56.19,56.21,56.0,56.03,15900.0
2011-04-05 12:30:00,56.04,56.04,55.93,55.95,34500.0,56.04,56.04,55.93,55.95,34500.0
2011-04-05 13:00:00,55.94,55.95,55.9,55.92,5300.0,55.94,55.95,55.9,55.92,5300.0
2011-04-05 13:30:00,55.91,55.96,55.88,55.94,8800.0,55.91,55.96,55.88,55.94,8800.0
2011-04-05 14:00:00,55.96,55.96,55.81,55.85,9900.0,55.96,55.96,55.81,55.85,9900.0
2011-04-05 14:30:00,55.84,55.85,55.66,55.68,27700.0,55.84,55.85,55.66,55.68,27700.0
2011-04-05 15:00:00,55.66,55.66,55.5,55.53,18700.0,55.66,55.66,55.5,55.53,18700.0
2011-04-05 15:30:00,55.51,55.63,55.44,55.56,52300.0,55.51,55.63,55.44,55.56,52300.0
2011-04-06 09:30:00,55.64,56.2,55.48,55.81,25900.0,55.64,56.2,55.48,55.81,25900.0
2011-04-06 10:00:00,55.8,55.91,55.49,55.49,31900.0,55.8,55.91,55.49,55.49,31900.0
2011-04-06 10:30:00,55.48,55.71,55.42,55.69,32800.0,55.48,55.71,55.42,55.69,32800.0
2011-04-06 11:00:00,55.7,55.74,55.53,55.53,13700.0,55.7,55.74,55.53,55.53,13700.0
2011-04-06 11:30:00,55.58,55.62,55.43,55.43,24600.0,55.58,55.62,55.43,55.43,24600.0
2011-04-06 12:00:00,55.41,55.55,55.41,55.5,14100.0,55.41,55.55,55.41,55.5,14100.0
2011-04-06 12:30:00,55.5,55.5,55.4,55.43,11300.0,55.5,55.5,55.4,55.43,11300.0
2011-04-06 13:00:00,55.44,55.49,55.41,55.44,9900.0,55.44,55.49,55.41,55.44,9900.0
2011-04-06 13:30:00,55.44,55.44,55.28,55.39,20300.0,55.44,55.44,55.28,55.39,20300.0
2011-04-06 14:00:00,55.39,55.43,55.32,55.36,11500.0,55.39,55.43,55.32,55.36,11500.0
2011-04-06 14:30:00,55.37,55.42,55.34,55.38,18200.0,55.37,55.42,55.34,55.38,18200.0
2011-04-06 15:00:00,55.4,55.44,55.39,55.4,14200.0,55.4,55.44,55.39,55.4,14200.0
2011-04-06 15:30:00,55.4,55.5,55.4,55.42,28900.0,55.4,55.5,55.4,55.42,28900.0
2011-04-07 09:30:00,55.49,55.5,55.24,55.44,21200.0,55.49,55.5,55.24,55.44,21200.0
2011-04-07 10:00:00,55.42,55.48,55.35,55.38,13000.0,55.42,55.48,55.35,55.38,13000.0
2011-04-07 10:30:00,55.37,55.37,55.0,55.07,36800.0,55.37,55.37,55.0,55.07,36800.0
2011-04-07 11:00:00,55.07,55.21,55.03,55.12,16900.0,55.07,55.21,55.03,55.12,16900.0
2011-04-07 11:30:00,55.09,55.09,54.9,54.99,21900.0,55.09,55.09,54.9,54.99,21900.0
2011-04-07 12:00:00,54.98,55.09,54.93,55.02,18100.0,54.98,55.09,54.93,55.02,18100.0
2011-04-07 12:30:00,55.04,55.12,54.97,54.98,18700.0,55.04,55.12,54.97,54.98,18700.0
2011-04-07 13:00:00,54.98,55.01,54.91,54.92,16000.0,54.98,55.01,54.91,54.92,16000.0
2011-04-07 13:30:00,54.9,54.94,54.81,54.81,11500.0,54.9,54.94,54.81,54.81,11500.0
2011-04-07 14:00:00,54.83,54.94,54.79,54.8,22100.0,54.83,54.94,54.79,54.8,22100.0
2011-04-07 14:30:00,54.78,54.94,54.75,54.8,33400.0,54.78,54.94,54.75,54.8,33400.0
2011-04-07 15:00:00,54.81,54.97,54.78,54.81,41200.0,54.81,54.97,54.78,54.81,41200.0
2011-04-07 15:30:00,54.81,55.02,54.79,54.89,75800.0,54.81,55.02,54.79,54.89,75800.0
2011-04-08 09:30:00,54.97,55.37,54.8,54.95,28600.0,54.97,55.37,54.8,54.95,28600.0
2011-04-08 10:00:00,54.95,55.05,54.82,54.82,24400.0,54.95,55.05,54.82,54.82,24400.0
2011-04-08 10:30:00,54.82,54.86,54.71,54.75,20800.0,54.82,54.86,54.71,54.75,20800.0
2011-04-08 11:00:00,54.72,54.81,54.62,54.64,27100.0,54.72,54.81,54.62,54.64,27100.0
2011-04-08 11:30:00,54.65,54.8,54.5,54.8,23100.0,54.65,54.8,54.5,54.8,23100.0
2011-04-08 12:00:00,54.84,54.84,54.67,54.71,19800.0,54.84,54.84,54.67,54.71,19800.0
2011-04-08 12:30:00,54.69,54.71,54.51,54.51,30400.0,54.69,54.71,54.51,54.51,30400.0
2011-04-08 13:00:00,54.51,54.65,54.51,54.59,20800.0,54.51,54.65,54.51,54.59,20800.0
2011-04-08 13:30:00,54.62,54.62,54.53,54.58,15700.0,54.62,54.62,54.53,54.58,15700.0
2011-04-08 14:00:00,54.55,54.56,54.5,54.53,19700.0,54.55,54.56,54.5,54.53,19700.0
2011-04-08 14:30:00,54.52,54.56,54.45,54.45,35800.0,54.52,54.56,54.45,54.45,35800.0
2011-04-08 15:00:00,54.45,54.5,54.42,54.48,24400.0,54.45,54.5,54.42,54.48,24400.0
2011-04-08 15:30:00,54.5,54.66,54.41,54.54,94500.0,54.5,54.66,54.41,54.54,94500.0
2011-04-11 09:30:00,54.82,55.94,54.77,55.49,128200.0,54.82,55.94,54.77,55.49,128200.0
2011-04-11 10:00:00,55.53,55.6,55.38,55.39,65000.0,55.53,55.6,55.38,55.39,65000.0
2011-04-11 10:30:00,55.41,55.41,55.2,55.32,45500.0,55.41,55.41,55.2,55.32,45500.0
2011-04-11 11:00:00,55.32,55.32,55.04,55.16,42000.0,55.32,55.32,55.04,55.16,42000.0
2011-04-11 11:30:00,55.14,55.2,54.76,54.76,58100.0,55.14,55.2,54.76,54.76,58100.0
2011-04-11 12:00:00,54.73,54.85,54.66,54.7,29800.0,54.73,54.85,54.66,54.7,29800.0
2011-04-11 12:30:00,54.68,54.8,54.6,54.71,20900.0,54.68,54.8,54.6,54.71,20900.0
2011-04-11 13:00:00,54.7,54.75,54.67,54.73,6700.0,54.7,54.75,54.67,54.73,6700.0
2011-04-11 13:30:00,54.7,54.76,54.6,54.67,16600.0,54.7,54.76,54.6,54.67,16600.0
2011-04-11 14:00:00,54.67,54.76,54.6,54.67,11300.0,54.67,54.76,54.6,54.67,11300.0
2011-04-11 14:30:00,54.67,54.73,54.6,54.64,17400.0,54.67,54.73,54.6,54.64,17400.0
2011-04-11 15:00:00,54.65,54.71,54.59,54.6,18900.0,54.65,54.71,54.59,54.6,18900.0
2011-04-11 15:30:00,54.59,54.78,54.56,54.75,54700.0,54.59,54.78,54.56,54.75,54700.0
2011-04-12 09:30:00,54.54,55.06,54.2,54.86,39000.0,54.54,55.06,54.2,54.86,39000.0
2011-04-12 10:00:00,54.82,54.98,54.66,54.81,40400.0,54.82,54.98,54.66,54.81,40400.0
2011-04-12 10:30:00,54.79,54.98,54.75,54.88,22000.0,54.79,54.98,54.75,54.88,22000.0
2011-04-12 11:00:00,54.83,54.97,54.75,54.96,14600.0,54.83,54.97,54.75,54.96,14600.0
2011-04-12 11:30:00,54.92,55.22,54.88,55.2,30700.0,54.92,55.22,54.88,55.2,30700.0
2011-04-12 12:00:00,55.19,55.2,55.06,55.08,4800.0,55.19,55.2,55.06,55.08,4800.0
2011-04-12 12:30:00,55.08,55.12,54.99,55.12,7700.0,55.08,55.12,54.99,55.12,7700.0
2011-04-12 13:00:00,55.05,55.2,55.04,55.19,8100.0,55.05,55.2,55.04,55.19,8100.0
2011-04-12 13:30:00,55.21,55.36,55.21,55.25,13500.0,55.21,55.36,55.21,55.25,13500.0
2011-04-12 14:00:00,55.25,55.39,55.24,55.31,18400.0,55.25,55.39,55.24,55.31,18400.0
2011-04-12 14:30:00,55.31,55.32,55.23,55.26,28900.0,55.31,55.32,55.23,55.26,28900.0
2011-04-12 15:00:00,55.28,55.28,55.16,55.16,26800.0,55.28,55.28,55.16,55.16,26800.0
2011-04-12 15:30:00,55.17,55.19,54.79,54.8,126200.0,55.17,55.19,54.79,54.8,126200.0
2011-04-13 09:30:00,55.32,55.35,54.77,55.01,33700.0,55.32,55.35,54.77,55.01,33700.0
2011-04-13 10:00:00,54.97,55.04,54.73,54.96,29600.0,54.97,55.04,54.73,54.96,29600.0
2011-04-13 10:30:00,54.92,55.16,54.74,54.97,20300.0,54.92,55.16,54.74,54.97,20300.0
2011-04-13 11:00:00,54.98,55.01,54.67,54.94,48000.0,54.98,55.01,54.67,54.94,48000.0
2011-04-13 11:30:00,54.97,55.06,54.81,54.93,48600.0,54.97,55.06,54.81,54.93,48600.0
2011-04-13 12:00:00,54.91,55.08,54.89,55.05,17000.0,54.91,55.08,54.89,55.05,17000.0
2011-04-13 12:30:00,55.01,55.09,54.88,54.91,111300.0,55.01,55.09,54.88,54.91,111300.0
2011-04-13 13:00:00,54.95,55.05,54.87,54.95,14100.0,54.95,55.05,54.87,54.95,14100.0
2011-04-13 13:30:00,54.94,54.94,54.84,54.86,4700.0,54.94,54.94,54.84,54.86,4700.0
2011-04-13 14:00:00,54.88,54.88,54.81,54.82,10800.0,54.88,54.88,54.81,54.82,10800.0
2011-04-13 14:30:00,54.8,54.99,54.8,54.91,23900.0,54.8,54.99,54.8,54.91,23900.0
2011-04-13 15:00:00,54.89,55.01,54.89,54.95,13900.0,54.89,55.01,54.89,54.95,13900.0
2011-04-13 15:30:00,54.94,55.0,54.71,54.75,75600.0,54.94,55.0,54.71,54.75,75600.0
2011-04-14 09:30:00,54.6,54.76,54.58,54.64,25400.0,54.6,54.76,54.58,54.64,25400.0
2011-04-14 10:00:00,54.67,54.75,54.63,54.7,23600.0,54.67,54.75,54.63,54.7,23600.0
2011-04-14 10:30:00,54.72,54.82,54.66,54.75,45200.0,54.72,54.82,54.66,54.75,45200.0
2011-04-14 11:00:00,54.72,54.72,54.64,54.69,11800.0,54.72,54.72,54.64,54.69,11800.0
2011-04-14 11:30:00,54.72,54.79,54.68,54.79,14400.0,54.72,54.79,54.68,54.79,14400.0
2011-04-14 12:00:00,54.74,54.86,54.7,54.75,10700.0,54.74,54.86,54.7,54.75,10700.0
2011-04-14 12:30:00,54.77,54.8,54.7,54.73,3800.0,54.77,54.8,54.7,54.73,3800.0
2011-04-14 13:00:00,54.74,54.75,54.68,54.72,13800.0,54.74,54.75,54.68,54.72,13800.0
2011-04-14 13:30:00,54.7,54.77,54.7,54.73,9900.0,54.7,54.77,54.7,54.73,9900.0
2011-04-14 14:00:00,54.75,54.91,54.75,54.86,163400.0,54.75,54.91,54.75,54.86,163400.0
2011-04-14 14:30:00,54.83,54.86,54.71,54.73,30800.0,54.83,54.86,54.71,54.73,30800.0
2011-04-14 15:00:00,54.75,54.83,54.73,54.77,19600.0,54.75,54.83,54.73,54.77,19600.0
2011-04-14 15:30:00,54.79,54.79,54.61,54.63,50700.0,54.79,54.79,54.61,54.63,50700.0
2011-04-15 09:30:00,54.59,54.71,54.43,54.61,25100.0,54.59,54.71,54.43,54.61,25100.0
2011-04-15 10:00:00,54.64,54.96,54.64,54.89,24000.0,54.64,54.96,54.64,54.89,24000.0
2011-04-15 10:30:00,54.9,54.98,54.8,54.86,9000.0,54.9,54.98,54.8,54.86,9000.0
2011-04-15 11:00:00,54.86,55.11,54.84,55.1,9600.0,54.86,55.11,54.84,55.1,9600.0
2011-04-15 11:30:00,55.09,55.28,55.07,55.2,11000.0,55.09,55.28,55.07,55.2,11000.0
2011-04-15 12:00:00,55.19,55.25,55.13,55.18,13200.0,55.19,55.25,55.13,55.18,13200.0
2011-04-15 12:30:00,55.18,55.24,55.11,55.21,4500.0,55.18,55.24,55.11,55.21,4500.0
2011-04-15 13:00:00,55.2,55.22,54.94,54.97,8300.0,55.2,55.22,54.94,54.97,8300.0
2011-04-15 13:30:00,54.97,54.99,54.9,54.99,3200.0,54.97,54.99,54.9,54.99,3200.0
2011-04-15 14:00:00,54.95,55.12,54.91,55.1,16800.0,54.95,55.12,54.91,55.1,16800.0
2011-04-15 14:30:00,55.09,55.13,54.8,54.82,11600.0,55.09,55.13,54.8,54.82,11600.0
2011-04-15 15:00:00,54.83,54.86,54.6,54.67,44200.0,54.83,54.86,54.6,54.67,44200.0
2011-04-15 15:30:00,54.66,54.92,54.64,54.66,80900.0,54.66,54.92,54.64,54.66,80900.0
2011-04-18 09:30:00,54.17,54.5,54.0,54.14,49900.0,54.17,54.5,54.0,54.14,49900.0
2011-04-18 10:00:00,54.11,54.2,53.88,54.04,24100.0,54.11,54.2,53.88,54.04,24100.0
2011-04-18 10:30:00,54.01,54.04,53.61,53.65,44400.0,54.01,54.04,53.61,53.65,44400.0
2011-04-18 11:00:00,53.62,53.7,53.56,53.57,32000.0,53.62,53.7,53.56,53.57,32000.0
2011-04-18 11:30:00,53.61,53.75,53.5,53.53,34100.0,53.61,53.75,53.5,53.53,34100.0
2011-04-18 12:00:00,53.5,53.52,53.32,53.34,20900.0,53.5,53.52,53.32,53.34,20900.0
2011-04-18 12:30:00,53.32,53.33,53.17,53.19,20900.0,53.32,53.33,53.17,53.19,20900.0
2011-04-18 13:00:00,53.2,53.41,53.18,53.33,27000.0,53.2,53.41,53.18,53.33,27000.0
2011-04-18 13:30:00,53.34,53.46,53.26,53.45,15700.0,53.34,53.46,53.26,53.45,15700.0
2011-04-18 14:00:00,53.42,53.66,53.4,53.54,19600.0,53.42,53.66,53.4,53.54,19600.0
2011-04-18 14:30:00,53.56,53.77,53.56,53.59,19200.0,53.56,53.77,53.56,53.59,19200.0
2011-04-18 15:00:00,53.58,53.8,53.56,53.72,25400.0,53.58,53.8,53.56,53.72,25400.0
2011-04-18 15:30:00,53.72,53.92,53.64,53.84,49500.0,53.72,53.92,53.64,53.84,49500.0
2011-04-19 09:30:00,54.0,54.03,53.32,53.53,43100.0,54.0,54.03,53.32,53.53,43100.0
2011-04-19 10:00:00,53.55,53.72,53.45,53.5,33800.0,53.55,53.72,53.45,53.5,33800.0
2011-04-19 10:30:00,53.51,53.51,53.27,53.43,31100.0,53.51,53.51,53.27,53.43,31100.0
2011-04-19 11:00:00,53.45,53.47,53.25,53.32,28900.0,53.45,53.47,53.25,53.32,28900.0
2011-04-19 11:30:00,53.32,53.45,53.27,53.35,22000.0,53.32,53.45,53.27,53.35,22000.0
2011-04-19 12:00:00,53.36,53.36,53.27,53.35,19300.0,53.36,53.36,53.27,53.35,19300.0
2011-04-19 12:30:00,53.39,53.48,53.36,53.44,11400.0,53.39,53.48,53.36,53.44,11400.0
2011-04-19 13:00:00,53.39,53.41,53.35,53.37,13100.0,53.39,53.41,53.35,53.37,13100.0
2011-04-19 13:30:00,53.37,53.4,53.33,53.4,10900.0,53.37,53.4,53.33,53.4,10900.0
2011-04-19 14:00:00,53.4,53.44,53.33,53.39,16100.0,53.4,53.44,53.33,53.39,16100.0
2011-04-19 14:30:00,53.38,53.5,53.34,53.44,13100.0,53.38,53.5,53.34,53.44,13100.0
2011-04-19 15:00:00,53.41,53.6,53.38,53.49,19700.0,53.41,53.6,53.38,53.49,19700.0
2011-04-19 15:30:00,53.49,53.67,53.45,53.6,58900.0,53.49,53.67,53.45,53.6,58900.0
2011-04-20 09:30:00,54.38,54.38,54.0,54.16,42100.0,54.38,54.38,54.0,54.16,42100.0
2011-04-20 10:00:00,54.17,54.63,54.13,54.62,51300.0,54.17,54.63,54.13,54.62,51300.0
2011-04-20 10:30:00,54.62,54.83,54.47,54.49,37600.0,54.62,54.83,54.47,54.49,37600.0
2011-04-20 11:00:00,54.49,54.5,54.23,54.47,22100.0,54.49,54.5,54.23,54.47,22100.0
2011-04-20 11:30:00,54.46,54.48,54.27,54.28,30300.0,54.46,54.48,54.27,54.28,30300.0
2011-04-20 12:00:00,54.29,54.36,54.25,54.29,10500.0,54.29,54.36,54.25,54.29,10500.0
2011-04-20 12:30:00,54.3,54.31,54.23,54.25,7500.0,54.3,54.31,54.23,54.25,7500.0
2011-04-20 13:00:00,54.22,54.37,54.22,54.37,15500.0,54.22,54.37,54.22,54.37,15500.0
2011-04-20 13:30:00,54.37,54.44,54.33,54.43,7300.0,54.37,54.44,54.33,54.43,7300.0
2011-04-20 14:00:00,54.43,54.48,54.42,54.48,9800.0,54.43,54.48,54.42,54.48,9800.0
2011-04-20 14:30:00,54.48,54.56,54.47,54.54,13400.0,54.48,54.56,54.47,54.54,13400.0
2011-04-20 15:00:00,54.53,54.58,54.44,54.5,21600.0,54.53,54.58,54.44,54.5,21600.0
2011-04-20 15:30:00,54.51,54.63,54.48,54.58,59800.0,54.51,54.63,54.48,54.58,59800.0
2011-04-21 09:30:00,54.69,54.7,54.35,54.55,30400.0,54.69,54.7,54.35,54.55,30400.0
2011-04-21 10:00:00,54.54,54.68,54.41,54.51,11400.0,54.54,54.68,54.41,54.51,11400.0
2011-04-21 10:30:00,54.52,54.58,54.37,54.41,8600.0,54.52,54.58,54.37,54.41,8600.0
2011-04-21 11:00:00,54.44,54.67,54.43,54.62,9400.0,54.44,54.67,54.43,54.62,9400.0
2011-04-21 11:30:00,54.67,54.73,54.57,54.64,5700.0,54.67,54.73,54.57,54.64,5700.0
2011-04-21 12:00:00,54.66,54.68,54.58,54.62,2300.0,54.66,54.68,54.58,54.62,2300.0
2011-04-21 12:30:00,54.61,54.68,54.59,54.62,3500.0,54.61,54.68,54.59,54.62,3500.0
2011-04-21 13:00:00,54.63,54.65,54.58,54.62,5100.0,54.63,54.65,54.58,54.62,5100.0
2011-04-21 13:30:00,54.62,54.69,54.62,54.66,7800.0,54.62,54.69,54.62,54.66,7800.0
2011-04-21 14:00:00,54.66,54.81,54.66,54.81,10800.0,54.66,54.81,54.66,54.81,10800.0
2011-04-21 14:30:00,54.8,54.83,54.67,54.68,15800.0,54.8,54.83,54.67,54.68,15800.0
2011-04-21 15:00:00,54.67,54.71,54.66,54.69,8100.0,54.67,54.71,54.66,54.69,8100.0
2011-04-21 15:30:00,54.68,54.7,54.58,54.63,34300.0,54.68,54.7,54.58,54.63,34300.0
2011-04-25 09:30:00,54.68,54.73,54.27,54.39,20500.0,54.68,54.73,54.27,54.39,20500.0
2011-04-25 10:00:00,54.47,54.47,54.24,54.28,12200.0,54.47,54.47,54.24,54.28,12200.0
2011-04-25 10:30:00,54.28,54.35,54.24,54.24,9800.0,54.28,54.35,54.24,54.24,9800.0
2011-04-25 11:00:00,54.27,54.31,54.2,54.22,7700.0,54.27,54.31,54.2,54.22,7700.0
2011-04-25 11:30:00,54.19,54.24,54.19,54.24,3900.0,54.19,54.24,54.19,54.24,3900.0
2011-04-25 12:00:00,54.2,54.26,54.2,54.24,13800.0,54.2,54.26,54.2,54.24,13800.0
2011-04-25 12:30:00,54.25,54.25,54.17,54.17,7400.0,54.25,54.25,54.17,54.17,7400.0
2011-04-25 13:00:00,54.16,54.22,54.15,54.2,7300.0,54.16,54.22,54.15,54.2,7300.0
2011-04-25 13:30:00,54.2,54.26,54.18,54.26,13200.0,54.2,54.26,54.18,54.26,13200.0
2011-04-25 14:00:00,54.24,54.28,54.22,54.25,37700.0,54.24,54.28,54.22,54.25,37700.0
2011-04-25 14:30:00,54.24,54.36,54.21,54.34,16400.0,54.24,54.36,54.21,54.34,16400.0
2011-04-25 15:00:00,54.36,54.39,54.29,54.32,22900.0,54.36,54.39,54.29,54.32,22900.0
2011-04-25 15:30:00,54.3,54.38,54.25,54.29,54800.0,54.3,54.38,54.25,54.29,54800.0
2011-04-26 09:30:00,54.7,54.81,54.22,54.65,30100.0,54.7,54.81,54.22,54.65,30100.0
2011-04-26 10:00:00,54.71,54.95,54.66,54.86,22900.0,54.71,54.95,54.66,54.86,22900.0
2011-04-26 10:30:00,54.85,54.89,54.62,54.78,25200.0,54.85,54.89,54.62,54.78,25200.0
2011-04-26 11:00:00,54.81,54.91,54.66,54.66,23500.0,54.81,54.91,54.66,54.66,23500.0
2011-04-26 11:30:00,54.69,54.78,54.54,54.77,28000.0,54.69,54.78,54.54,54.77,28000.0
2011-04-26 12:00:00,54.77,55.04,54.7,55.03,24200.0,54.77,55.04,54.7,55.03,24200.0
2011-04-26 12:30:00,55.01,55.23,54.99,55.22,14200.0,55.01,55.23,54.99,55.22,14200.0
2011-04-26 13:00:00,55.22,55.35,55.21,55.32,12000.0,55.22,55.35,55.21,55.32,12000.0
2011-04-26 13:30:00,55.31,55.5,55.24,55.49,21500.0,55.31,55.5,55.24,55.49,21500.0
2011-04-26 14:00:00,55.5,55.53,55.43,55.53,21700.0,55.5,55.53,55.43,55.53,21700.0
2011-04-26 14:30:00,55.53,55.57,55.48,55.48,14500.0,55.53,55.57,55.48,55.48,14500.0
2011-04-26 15:00:00,55.43,55.48,55.31,55.37,46400.0,55.43,55.48,55.31,55.37,46400.0
2011-04-26 15:30:00,55.36,55.49,55.15,55.15,82500.0,55.36,55.49,55.15,55.15,82500.0
2011-04-27 09:30:00,55.23,55.3,54.74,54.85,39700.0,55.23,55.3,54.74,54.85,39700.0
2011-04-27 10:00:00,54.88,55.04,54.83,55.01,31700.0,54.88,55.04,54.83,55.01,31700.0
2011-04-27 10:30:00,54.98,55.07,54.87,54.95,21400.0,54.98,55.07,54.87,54.95,21400.0
2011-04-27 11:00:00,54.95,55.1,54.93,55.02,15600.0,54.95,55.1,54.93,55.02,15600.0
2011-04-27 11:30:00,55.01,55.02,54.93,55.02,18600.0,55.01,55.02,54.93,55.02,18600.0
2011-04-27 12:00:00,55.02,55.05,54.87,54.93,18200.0,55.02,55.05,54.87,54.93,18200.0
2011-04-27 12:30:00,54.93,55.06,54.87,55.0,21100.0,54.93,55.06,54.87,55.0,21100.0
2011-04-27 13:00:00,55.02,55.04,54.78,54.88,22200.0,55.02,55.04,54.78,54.88,22200.0
2011-04-27 13:30:00,54.86,54.94,54.86,54.9,13800.0,54.86,54.94,54.86,54.9,13800.0
2011-04-27 14:00:00,54.9,54.94,54.86,54.87,25200.0,54.9,54.94,54.86,54.87,25200.0
2011-04-27 14:30:00,54.88,54.96,54.82,54.96,18200.0,54.88,54.96,54.82,54.96,18200.0
2011-04-27 15:00:00,54.96,55.1,54.88,54.92,57100.0,54.96,55.1,54.88,54.92,57100.0
2011-04-27 15:30:00,54.94,55.25,54.92,55.19,108500.0,54.94,55.25,54.92,55.19,108500.0
2011-04-28 09:30:00,53.25,54.78,53.12,54.57,121200.0,53.25,54.78,53.12,54.57,121200.0
2011-04-28 10:00:00,54.6,54.96,54.52,54.85,84300.0,54.6,54.96,54.52,54.85,84300.0
2011-04-28 10:30:00,54.83,54.93,54.81,54.85,45800.0,54.83,54.93,54.81,54.85,45800.0
2011-04-28 11:00:00,54.86,54.89,54.65,54.71,46500.0,54.86,54.89,54.65,54.71,46500.0
2011-04-28 11:30:00,54.71,54.82,54.63,54.65,64200.0,54.71,54.82,54.63,54.65,64200.0
2011-04-28 12:00:00,54.65,54.95,54.65,54.95,50000.0,54.65,54.95,54.65,54.95,50000.0
2011-04-28 12:30:00,54.95,55.13,54.6,54.67,38600.0,54.95,55.13,54.6,54.67,38600.0
2011-04-28 13:00:00,54.68,54.78,54.58,54.77,28900.0,54.68,54.78,54.58,54.77,28900.0
2011-04-28 13:30:00,54.77,54.77,54.5,54.55,47900.0,54.77,54.77,54.5,54.55,47900.0
2011-04-28 14:00:00,54.56,54.6,54.49,54.52,29600.0,54.56,54.6,54.49,54.52,29600.0
2011-04-28 14:30:00,54.53,54.57,54.45,54.49,47900.0,54.53,54.57,54.45,54.49,47900.0
2011-04-28 15:00:00,54.49,54.54,54.48,54.5,48000.0,54.49,54.54,54.48,54.5,48000.0
2011-04-28 15:30:00,54.51,54.58,54.48,54.51,86000.0,54.51,54.58,54.48,54.51,86000.0
2011-04-29 09:30:00,54.64,54.71,54.25,54.33,37800.0,54.64,54.71,54.25,54.33,37800.0
2011-04-29 10:00:00,54.34,54.44,54.31,54.31,80700.0,54.34,54.44,54.31,54.31,80700.0
2011-04-29 10:30:00,54.31,54.4,54.29,54.39,16400.0,54.31,54.4,54.29,54.39,16400.0
2011-04-29 11:00:00,54.37,54.45,54.36,54.41,14100.0,54.37,54.45,54.36,54.41,14100.0
2011-04-29 11:30:00,54.41,54.49,54.39,54.48,11600.0,54.41,54.49,54.39,54.48,11600.0
2011-04-29 12:00:00,54.49,54.56,54.4,54.47,13100.0,54.49,54.56,54.4,54.47,13100.0
2011-04-29 12:30:00,54.48,54.52,54.4,54.42,9200.0,54.48,54.52,54.4,54.42,9200.0
2011-04-29 13:00:00,54.41,54.63,54.4,54.61,14900.0,54.41,54.63,54.4,54.61,14900.0
2011-04-29 13:30:00,54.61,54.61,54.45,54.45,6700.0,54.61,54.61,54.45,54.45,6700.0
2011-04-29 14:00:00,54.45,54.47,54.29,54.3,13800.0,54.45,54.47,54.29,54.3,13800.0
2011-04-29 14:30:00,54.32,54.32,54.23,54.23,13900.0,54.32,54.32,54.23,54.23,13900.0
2011-04-29 15:00:00,54.22,54.31,54.19,54.31,21000.0,54.22,54.31,54.19,54.31,21000.0
2011-04-29 15:30:00,54.31,54.53,54.29,54.42,63400.0,54.31,54.53,54.29,54.42,63400.0
2011-05-02 09:30:00,54.8,54.8,54.01,54.25,14100.0,54.8,54.8,54.01,54.25,14100.0
2011-05-02 10:00:00,54.23,54.37,54.2,54.28,28300.0,54.23,54.37,54.2,54.28,28300.0
2011-05-02 10:30:00,54.28,54.28,54.15,54.19,21400.0,54.28,54.28,54.15,54.19,21400.0
2011-05-02 11:00:00,54.21,54.24,54.15,54.17,15900.0,54.21,54.24,54.15,54.17,15900.0
2011-05-02 11:30:00,54.17,54.21,54.11,54.12,31300.0,54.17,54.21,54.11,54.12,31300.0
2011-05-02 12:00:00,54.12,54.15,54.02,54.02,23300.0,54.12,54.15,54.02,54.02,23300.0
2011-05-02 12:30:00,54.02,54.13,54.02,54.1,7200.0,54.02,54.13,54.02,54.1,7200.0
2011-05-02 13:00:00,54.08,54.19,54.06,54.19,7200.0,54.08,54.19,54.06,54.19,7200.0
2011-05-02 13:30:00,54.19,54.31,54.19,54.27,5000.0,54.19,54.31,54.19,54.27,5000.0
2011-05-02 14:00:00,54.27,54.33,54.07,54.1,17900.0,54.27,54.33,54.07,54.1,17900.0
2011-05-02 14:30:00,54.1,54.25,54.05,54.06,9900.0,54.1,54.25,54.05,54.06,9900.0
2011-05-02 15:00:00,54.08,54.16,54.06,54.12,13400.0,54.08,54.16,54.06,54.12,13400.0
2011-05-02 15:30:00,54.12,54.21,54.05,54.12,61100.0,54.12,54.21,54.05,54.12,61100.0
2011-05-03 09:30:00,53.98,54.27,53.78,54.13,18100.0,53.98,54.27,53.78,54.13,18100.0
2011-05-03 10:00:00,54.12,54.2,53.87,54.0,26700.0,54.12,54.2,53.87,54.0,26700.0
2011-05-03 10:30:00,53.98,54.3,53.96,54.13,35900.0,53.98,54.3,53.96,54.13,35900.0
2011-05-03 11:00:00,54.14,54.18,54.0,54.11,45700.0,54.14,54.18,54.0,54.11,45700.0
2011-05-03 11:30:00,54.11,54.27,54.05,54.26,23200.0,54.11,54.27,54.05,54.26,23200.0
2011-05-03 12:00:00,54.26,54.27,54.01,54.03,11900.0,54.26,54.27,54.01,54.03,11900.0
2011-05-03 12:30:00,54.03,54.07,53.85,53.85,27300.0,54.03,54.07,53.85,53.85,27300.0
2011-05-03 13:00:00,53.87,53.88,53.77,53.8,27100.0,53.87,53.88,53.77,53.8,27100.0
2011-05-03 13:30:00,53.79,53.93,53.75,53.87,21200.0,53.79,53.93,53.75,53.87,21200.0
2011-05-03 14:00:00,53.86,53.9,53.79,53.85,36400.0,53.86,53.9,53.79,53.85,36400.0
2011-05-03 14:30:00,53.82,53.96,53.82,53.94,26100.0,53.82,53.96,53.82,53.94,26100.0
2011-05-03 15:00:00,53.94,54.03,53.9,54.0,40200.0,53.94,54.03,53.9,54.0,40200.0
2011-05-03 15:30:00,54.0,54.22,53.98,54.19,68500.0,54.0,54.22,53.98,54.19,68500.0
2011-05-04 09:30:00,54.03,54.03,53.72,53.82,33600.0,54.03,54.03,53.72,53.82,33600.0
2011-05-04 10:00:00,53.79,53.97,53.41,53.44,76000.0,53.79,53.97,53.41,53.44,76000.0
2011-05-04 10:30:00,53.43,53.54,53.42,53.46,30700.0,53.43,53.54,53.42,53.46,30700.0
2011-05-04 11:00:00,53.48,53.51,53.36,53.38,24000.0,53.48,53.51,53.36,53.38,24000.0
2011-05-04 11:30:00,53.38,53.43,53.35,53.38,14900.0,53.38,53.43,53.35,53.38,14900.0
2011-05-04 12:00:00,53.39,53.47,53.35,53.35,16100.0,53.39,53.47,53.35,53.35,16100.0
2011-05-04 12:30:00,53.35,53.42,53.35,53.41,9100.0,53.35,53.42,53.35,53.41,9100.0
2011-05-04 13:00:00,53.4,53.42,53.29,53.35,25500.0,53.4,53.42,53.29,53.35,25500.0
2011-05-04 13:30:00,53.33,53.61,53.3,53.52,27600.0,53.33,53.61,53.3,53.52,27600.0
2011-05-04 14:00:00,53.5,53.69,53.43,53.6,16400.0,53.5,53.69,53.43,53.6,16400.0
2011-05-04 14:30:00,53.61,53.68,53.53,53.59,19200.0,53.61,53.68,53.53,53.59,19200.0
2011-05-04 15:00:00,53.58,53.73,53.54,53.72,34100.0,53.58,53.73,53.54,53.72,34100.0
2011-05-04 15:30:00,53.71,53.76,53.51,53.58,48900.0,53.71,53.76,53.51,53.58,48900.0
2011-05-05 09:30:00,53.42,53.61,53.3,53.43,41700.0,53.42,53.61,53.3,53.43,41700.0
2011-05-05 10:00:00,53.47,53.88,53.41,53.7,50200.0,53.47,53.88,53.41,53.7,50200.0
2011-05-05 10:30:00,53.65,53.85,53.64,53.7,16500.0,53.65,53.85,53.64,53.7,16500.0
2011-05-05 11:00:00,53.64,53.79,53.54,53.68,14000.0,53.64,53.79,53.54,53.68,14000.0
2011-05-05 11:30:00,53.69,53.73,53.52,53.66,35700.0,53.69,53.73,53.52,53.66,35700.0
2011-05-05 12:00:00,53.67,53.84,53.66,53.79,9800.0,53.67,53.84,53.66,53.79,9800.0
2011-05-05 12:30:00,53.77,53.77,53.56,53.63,6600.0,53.77,53.77,53.56,53.63,6600.0
2011-05-05 13:00:00,53.67,53.73,53.6,53.64,14000.0,53.67,53.73,53.6,53.64,14000.0
2011-05-05 13:30:00,53.62,53.71,53.6,53.68,9300.0,53.62,53.71,53.6,53.68,9300.0
2011-05-05 14:00:00,53.68,53.75,53.6,53.74,7400.0,53.68,53.75,53.6,53.74,7400.0
2011-05-05 14:30:00,53.75,53.82,53.62,53.64,15800.0,53.75,53.82,53.62,53.64,15800.0
2011-05-05 15:00:00,53.63,53.66,53.21,53.22,34600.0,53.63,53.66,53.21,53.22,34600.0
2011-05-05 15:30:00,53.2,53.33,53.19,53.28,35500.0,53.2,53.33,53.19,53.28,35500.0
2011-05-06 09:30:00,53.55,53.74,53.24,53.32,39800.0,53.55,53.74,53.24,53.32,39800.0
2011-05-06 10:00:00,53.29,53.38,53.11,53.33,28400.0,53.29,53.38,53.11,53.33,28400.0
2011-05-06 10:30:00,53.37,53.55,53.3,53.48,16600.0,53.37,53.55,53.3,53.48,16600.0
2011-05-06 11:00:00,53.51,53.7,53.47,53.55,13000.0,53.51,53.7,53.47,53.55,13000.0
2011-05-06 11:30:00,53.55,53.78,53.52,53.63,16300.0,53.55,53.78,53.52,53.63,16300.0
2011-05-06 12:00:00,53.68,53.73,53.48,53.59,6500.0,53.68,53.73,53.48,53.59,6500.0
2011-05-06 12:30:00,53.6,53.75,53.42,53.51,6000.0,53.6,53.75,53.42,53.51,6000.0
2011-05-06 13:00:00,53.55,53.64,53.3,53.3,16200.0,53.55,53.64,53.3,53.3,16200.0
2011-05-06 13:30:00,53.21,53.35,53.16,53.18,42700.0,53.21,53.35,53.16,53.18,42700.0
2011-05-06 14:00:00,53.18,53.18,53.05,53.11,19200.0,53.18,53.18,53.05,53.11,19200.0
2011-05-06 14:30:00,53.1,53.17,52.98,53.08,41000.0,53.1,53.17,52.98,53.08,41000.0
2011-05-06 15:00:00,53.08,53.18,53.05,53.07,46000.0,53.08,53.18,53.05,53.07,46000.0
2011-05-06 15:30:00,53.09,53.16,52.94,52.98,109000.0,53.09,53.16,52.94,52.98,109000.0
2011-05-09 09:30:00,52.77,53.12,52.52,53.08,27500.0,52.77,53.12,52.52,53.08,27500.0
2011-05-09 10:00:00,53.05,53.31,52.94,53.17,19600.0,53.05,53.31,52.94,53.17,19600.0
2011-05-09 10:30:00,53.06,53.11,52.98,53.09,5600.0,53.06,53.11,52.98,53.09,5600.0
2011-05-09 11:00:00,53.07,53.15,52.94,53.13,22600.0,53.07,53.15,52.94,53.13,22600.0
2011-05-09 11:30:00,53.13,53.16,52.96,53.04,12100.0,53.13,53.16,52.96,53.04,12100.0
2011-05-09 12:00:00,53.02,53.08,52.97,53.0,13400.0,53.02,53.08,52.97,53.0,13400.0
2011-05-09 12:30:00,53.0,53.09,52.94,52.94,9000.0,53.0,53.09,52.94,52.94,9000.0
2011-05-09 13:00:00,52.91,53.0,52.89,52.96,7400.0,52.91,53.0,52.89,52.96,7400.0
2011-05-09 13:30:00,52.94,53.0,52.85,52.89,11700.0,52.94,53.0,52.85,52.89,11700.0
2011-05-09 14:00:00,52.91,52.91,52.77,52.8,19400.0,52.91,52.91,52.77,52.8,19400.0
2011-05-09 14:30:00,52.81,52.97,52.78,52.86,8500.0,52.81,52.97,52.78,52.86,8500.0
2011-05-09 15:00:00,52.87,52.99,52.87,52.87,10300.0,52.87,52.99,52.87,52.87,10300.0
2011-05-09 15:30:00,52.86,52.95,52.81,52.93,25400.0,52.86,52.95,52.81,52.93,25400.0
2011-05-10 09:30:00,52.98,53.27,52.8,53.27,15000.0,52.98,53.27,52.8,53.27,15000.0
2011-05-10 10:00:00,53.34,53.55,53.1,53.55,15800.0,53.34,53.55,53.1,53.55,15800.0
2011-05-10 10:30:00,53.6,53.78,53.47,53.69,15300.0,53.6,53.78,53.47,53.69,15300.0
2011-05-10 11:00:00,53.67,53.84,53.49,53.62,24600.0,53.67,53.84,53.49,53.62,24600.0
2011-05-10 11:30:00,53.63,53.77,53.58,53.7,17000.0,53.63,53.77,53.58,53.7,17000.0
2011-05-10 12:00:00,53.7,53.79,53.64,53.79,9800.0,53.7,53.79,53.64,53.79,9800.0
2011-05-10 12:30:00,53.79,53.85,53.61,53.67,18600.0,53.79,53.85,53.61,53.67,18600.0
2011-05-10 13:00:00,53.66,53.68,53.62,53.68,10200.0,53.66,53.68,53.62,53.68,10200.0
2011-05-10 13:30:00,53.69,53.87,53.69,53.82,10500.0,53.69,53.87,53.69,53.82,10500.0
2011-05-10 14:00:00,53.86,53.96,53.8,53.95,16800.0,53.86,53.96,53.8,53.95,16800.0
2011-05-10 14:30:00,53.92,53.93,53.8,53.84,17200.0,53.92,53.93,53.8,53.84,17200.0
2011-05-10 15:00:00,53.82,53.88,53.8,53.83,26300.0,53.82,53.88,53.8,53.83,26300.0
2011-05-10 15:30:00,53.82,53.9,53.78,53.85,83500.0,53.82,53.9,53.78,53.85,83500.0
2011-05-11 09:30:00,53.65,53.84,53.36,53.83,10500.0,53.65,53.84,53.36,53.83,10500.0
2011-05-11 10:00:00,53.83,53.87,53.78,53.83,9900.0,53.83,53.87,53.78,53.83,9900.0
2011-05-11 10:30:00,53.81,53.94,53.8,53.9,21000.0,53.81,53.94,53.8,53.9,21000.0
2011-05-11 11:00:00,53.9,53.94,53.87,53.91,24600.0,53.9,53.94,53.87,53.91,24600.0
2011-05-11 11:30:00,53.92,53.97,53.67,53.78,16200.0,53.92,53.97,53.67,53.78,16200.0
2011-05-11 12:00:00,53.8,53.8,53.54,53.61,20900.0,53.8,53.8,53.54,53.61,20900.0
2011-05-11 12:30:00,53.57,53.66,53.52,53.66,5600.0,53.57,53.66,53.52,53.66,5600.0
2011-05-11 13:00:00,53.68,53.75,53.64,53.66,9300.0,53.68,53.75,53.64,53.66,9300.0
2011-05-11 13:30:00,53.6,53.64,53.5,53.53,8400.0,53.6,53.64,53.5,53.53,8400.0
2011-05-11 14:00:00,53.51,53.56,53.44,53.53,7900.0,53.51,53.56,53.44,53.53,7900.0
2011-05-11 14:30:00,53.55,53.65,53.55,53.6,11200.0,53.55,53.65,53.55,53.6,11200.0
2011-05-11 15:00:00,53.57,53.64,53.57,53.62,14200.0,53.57,53.64,53.57,53.62,14200.0
2011-05-11 15:30:00,53.62,53.65,53.46,53.5,42200.0,53.62,53.65,53.46,53.5,42200.0
2011-05-12 09:30:00,53.29,53.63,53.29,53.57,11700.0,53.29,53.63,53.29,53.57,11700.0
2011-05-12 10:00:00,53.63,53.96,53.56,53.91,15500.0,53.63,53.96,53.56,53.91,15500.0
2011-05-12 10:30:00,53.9,53.91,53.64,53.72,7800.0,53.9,53.91,53.64,53.72,7800.0
2011-05-12 11:00:00,53.73,53.89,53.61,53.87,15100.0,53.73,53.89,53.61,53.87,15100.0
2011-05-12 11:30:00,53.95,54.19,53.95,54.17,10100.0,53.95,54.19,53.95,54.17,10100.0
2011-05-12 12:00:00,54.17,54.32,54.12,54.32,16900.0,54.17,54.32,54.12,54.32,16900.0
2011-05-12 12:30:00,54.33,54.35,54.26,54.35,5600.0,54.33,54.35,54.26,54.35,5600.0
2011-05-12 13:00:00,54.33,54.47,54.33,54.43,10800.0,54.33,54.47,54.33,54.43,10800.0
2011-05-12 13:30:00,54.4,54.43,54.25,54.4,12400.0,54.4,54.43,54.25,54.4,12400.0
2011-05-12 14:00:00,54.37,54.49,54.35,54.45,14400.0,54.37,54.49,54.35,54.45,14400.0
2011-05-12 14:30:00,54.44,54.57,54.4,54.47,14700.0,54.44,54.57,54.4,54.47,14700.0
2011-05-12 15:00:00,54.46,54.57,54.4,54.57,16400.0,54.46,54.57,54.4,54.57,16400.0
2011-05-12 15:30:00,54.54,54.55,54.2,54.37,59700.0,54.54,54.55,54.2,54.37,59700.0
2011-05-13 09:30:00,54.61,55.0,54.09,54.91,59300.0,54.61,55.0,54.09,54.91,59300.0
2011-05-13 10:00:00,54.91,55.1,54.78,55.08,47800.0,54.91,55.1,54.78,55.08,47800.0
2011-05-13 10:30:00,55.08,55.26,55.0,55.09,25000.0,55.08,55.26,55.0,55.09,25000.0
2011-05-13 11:00:00,55.05,55.09,54.69,54.75,35500.0,55.05,55.09,54.69,54.75,35500.0
2011-05-13 11:30:00,54.75,55.07,54.71,54.93,29600.0,54.75,55.07,54.71,54.93,29600.0
2011-05-13 12:00:00,54.94,55.02,54.84,55.01,45400.0,54.94,55.02,54.84,55.01,45400.0
2011-05-13 12:30:00,55.04,55.04,54.84,54.88,14500.0,55.04,55.04,54.84,54.88,14500.0
2011-05-13 13:00:00,54.87,55.01,54.83,54.91,14100.0,54.87,55.01,54.83,54.91,14100.0
2011-05-13 13:30:00,54.9,55.04,54.84,55.03,14400.0,54.9,55.04,54.84,55.03,14400.0
2011-05-13 14:00:00,55.03,55.05,54.96,55.01,32200.0,55.03,55.05,54.96,55.01,32200.0
2011-05-13 14:30:00,55.01,55.04,54.92,54.92,30600.0,55.01,55.04,54.92,54.92,30600.0
2011-05-13 15:00:00,54.93,54.94,54.79,54.8,33800.0,54.93,54.94,54.79,54.8,33800.0
2011-05-13 15:30:00,54.81,54.97,54.79,54.97,81000.0,54.81,54.97,54.79,54.97,81000.0
2011-05-16 09:30:00,55.03,55.45,54.75,55.2,46500.0,55.03,55.45,54.75,55.2,46500.0
2011-05-16 10:00:00,55.18,55.41,55.1,55.32,31300.0,55.18,55.41,55.1,55.32,31300.0
2011-05-16 10:30:00,55.3,55.42,55.2,55.37,36000.0,55.3,55.42,55.2,55.37,36000.0
2011-05-16 11:00:00,55.35,55.55,55.35,55.51,27000.0,55.35,55.55,55.35,55.51,27000.0
2011-05-16 11:30:00,55.51,55.59,55.23,55.24,17100.0,55.51,55.59,55.23,55.24,17100.0
2011-05-16 12:00:00,55.25,55.28,54.89,54.93,14400.0,55.25,55.28,54.89,54.93,14400.0
2011-05-16 12:30:00,54.93,54.98,54.87,54.93,33000.0,54.93,54.98,54.87,54.93,33000.0
2011-05-16 13:00:00,54.92,55.01,54.87,54.99,18000.0,54.92,55.01,54.87,54.99,18000.0
2011-05-16 13:30:00,54.97,54.97,54.86,54.86,15900.0,54.97,54.97,54.86,54.86,15900.0
2011-05-16 14:00:00,54.86,54.98,54.83,54.83,16600.0,54.86,54.98,54.83,54.83,16600.0
2011-05-16 14:30:00,54.84,54.91,54.75,54.81,28200.0,54.84,54.91,54.75,54.81,28200.0
2011-05-16 15:00:00,54.8,54.88,54.71,54.73,31600.0,54.8,54.88,54.71,54.73,31600.0
2011-05-16 15:30:00,54.73,54.75,54.56,54.61,41300.0,54.73,54.75,54.56,54.61,41300.0
2011-05-17 09:30:00,54.57,54.57,54.19,54.25,24300.0,54.57,54.57,54.19,54.25,24300.0
2011-05-17 10:00:00,54.23,54.39,54.14,54.33,15400.0,54.23,54.39,54.14,54.33,15400.0
2011-05-17 10:30:00,54.34,54.34,53.86,53.86,18700.0,54.34,54.34,53.86,53.86,18700.0
2011-05-17 11:00:00,53.88,53.96,53.76,53.9,20300.0,53.88,53.96,53.76,53.9,20300.0
2011-05-17 11:30:00,53.92,54.03,53.76,53.76,18500.0,53.92,54.03,53.76,53.76,18500.0
2011-05-17 12:00:00,53.77,53.8,53.58,53.71,23500.0,53.77,53.8,53.58,53.71,23500.0
2011-05-17 12:30:00,53.73,53.83,53.53,53.64,19100.0,53.73,53.83,53.53,53.64,19100.0
2011-05-17 13:00:00,53.64,53.69,53.53,53.6,27300.0,53.64,53.69,53.53,53.6,27300.0
2011-05-17 13:30:00,53.6,53.64,53.53,53.55,30100.0,53.6,53.64,53.53,53.55,30100.0
2011-05-17 14:00:00,53.58,53.63,53.44,53.44,23100.0,53.58,53.63,53.44,53.44,23100.0
2011-05-17 14:30:00,53.44,53.6,53.41,53.53,21700.0,53.44,53.6,53.41,53.53,21700.0
2011-05-17 15:00:00,53.53,53.56,53.23,53.24,61400.0,53.53,53.56,53.23,53.24,61400.0
2011-05-17 15:30:00,53.25,53.4,53.23,53.4,82300.0,53.25,53.4,53.23,53.4,82300.0
2011-05-18 09:30:00,53.37,53.56,52.97,53.44,35900.0,53.37,53.56,52.97,53.44,35900.0
2011-05-18 10:00:00,53.44,53.55,53.24,53.35,21700.0,53.44,53.55,53.24,53.35,21700.0
2011-05-18 10:30:00,53.35,53.58,53.35,53.46,21800.0,53.35,53.58,53.35,53.46,21800.0
2011-05-18 11:00:00,53.45,53.47,53.19,53.21,28400.0,53.45,53.47,53.19,53.21,28400.0
2011-05-18 11:30:00,53.21,53.25,53.17,53.19,17700.0,53.21,53.25,53.17,53.19,17700.0
2011-05-18 12:00:00,53.2,53.22,53.06,53.07,13700.0,53.2,53.22,53.06,53.07,13700.0
2011-05-18 12:30:00,53.07,53.1,52.97,52.99,40100.0,53.07,53.1,52.97,52.99,40100.0
2011-05-18 13:00:00,52.99,53.2,52.99,53.19,13600.0,52.99,53.2,52.99,53.19,13600.0
2011-05-18 13:30:00,53.19,53.27,53.19,53.21,14400.0,53.19,53.27,53.19,53.21,14400.0
2011-05-18 14:00:00,53.19,53.27,53.1,53.1,15000.0,53.19,53.27,53.1,53.1,15000.0
2011-05-18 14:30:00,53.13,53.19,53.09,53.1,12500.0,53.13,53.19,53.09,53.1,12500.0
2011-05-18 15:00:00,53.09,53.39,53.08,53.38,18300.0,53.09,53.39,53.08,53.38,18300.0
2011-05-18 15:30:00,53.37,53.49,53.23,53.29,64100.0,53.37,53.49,53.23,53.29,64100.0
2011-05-19 09:30:00,53.6,54.3,53.59,53.8,114400.0,53.6,54.3,53.59,53.8,114400.0
2011-05-19 10:00:00,53.8,54.12,53.4,53.89,38100.0,53.8,54.12,53.4,53.89,38100.0
2011-05-19 10:30:00,53.86,54.12,53.62,53.68,20300.0,53.86,54.12,53.62,53.68,20300.0
2011-05-19 11:00:00,53.58,53.88,53.55,53.55,10400.0,53.58,53.88,53.55,53.55,10400.0
2011-05-19 11:30:00,53.5,53.59,53.4,53.43,9100.0,53.5,53.59,53.4,53.43,9100.0
2011-05-19 12:00:00,53.48,53.9,53.45,53.9,8900.0,53.48,53.9,53.45,53.9,8900.0
2011-05-19 12:30:00,53.86,54.08,53.85,54.05,8700.0,53.86,54.08,53.85,54.05,8700.0
2011-05-19 13:00:00,54.02,54.23,53.92,54.06,4200.0,54.02,54.23,53.92,54.06,4200.0
2011-05-19 13:30:00,54.07,54.29,54.04,54.22,11000.0,54.07,54.29,54.04,54.22,11000.0
2011-05-19 14:00:00,54.23,54.4,54.2,54.27,19700.0,54.23,54.4,54.2,54.27,19700.0
2011-05-19 14:30:00,54.26,54.34,54.26,54.32,13900.0,54.26,54.34,54.26,54.32,13900.0
2011-05-19 15:00:00,54.32,54.39,54.07,54.1,20300.0,54.32,54.39,54.07,54.1,20300.0
2011-05-19 15:30:00,54.12,54.2,54.0,54.11,25900.0,54.12,54.2,54.0,54.11,25900.0
2011-05-20 09:30:00,54.14,54.27,53.63,53.71,18300.0,54.14,54.27,53.63,53.71,18300.0
2011-05-20 10:00:00,53.7,53.73,53.3,53.47,12400.0,53.7,53.73,53.3,53.47,12400.0
2011-05-20 10:30:00,53.46,53.52,53.34,53.36,15100.0,53.46,53.52,53.34,53.36,15100.0
2011-05-20 11:00:00,53.37,53.65,53.37,53.6,7100.0,53.37,53.65,53.37,53.6,7100.0
2011-05-20 11:30:00,53.61,53.74,53.59,53.71,3300.0,53.61,53.74,53.59,53.71,3300.0
2011-05-20 12:00:00,53.74,53.97,53.69,53.96,7200.0,53.74,53.97,53.69,53.96,7200.0
2011-05-20 12:30:00,53.95,54.12,53.91,54.06,11200.0,53.95,54.12,53.91,54.06,11200.0
2011-05-20 13:00:00,54.1,54.25,54.01,54.21,6700.0,54.1,54.25,54.01,54.21,6700.0
2011-05-20 13:30:00,54.25,54.35,54.21,54.33,8200.0,54.25,54.35,54.21,54.33,8200.0
2011-05-20 14:00:00,54.34,54.41,54.31,54.38,11500.0,54.34,54.41,54.31,54.38,11500.0
2011-05-20 14:30:00,54.38,54.47,54.26,54.38,28100.0,54.38,54.47,54.26,54.38,28100.0
2011-05-20 15:00:00,54.38,54.6,54.33,54.36,41600.0,54.38,54.6,54.33,54.36,41600.0
2011-05-20 15:30:00,54.35,54.38,54.21,54.3,60600.0,54.35,54.38,54.21,54.3,60600.0
2011-05-23 09:30:00,53.66,53.8,53.28,53.59,20600.0,53.66,53.8,53.28,53.59,20600.0
2011-05-23 10:00:00,53.56,53.6,53.46,53.5,16200.0,53.56,53.6,53.46,53.5,16200.0
2011-05-23 10:30:00,53.51,53.54,53.37,53.41,9400.0,53.51,53.54,53.37,53.41,9400.0
2011-05-23 11:00:00,53.4,53.44,53.37,53.38,10500.0,53.4,53.44,53.37,53.38,10500.0
2011-05-23 11:30:00,53.42,53.42,53.31,53.32,9500.0,53.42,53.42,53.31,53.32,9500.0
2011-05-23 12:00:00,53.33,53.35,53.22,53.25,8900.0,53.33,53.35,53.22,53.25,8900.0
2011-05-23 12:30:00,53.25,53.36,53.19,53.23,11100.0,53.25,53.36,53.19,53.23,11100.0
2011-05-23 13:00:00,53.24,53.28,53.11,53.14,9400.0,53.24,53.28,53.11,53.14,9400.0
2011-05-23 13:30:00,53.14,53.18,53.07,53.11,8100.0,53.14,53.18,53.07,53.11,8100.0
2011-05-23 14:00:00,53.1,53.19,53.08,53.15,7900.0,53.1,53.19,53.08,53.15,7900.0
2011-05-23 14:30:00,53.18,53.25,53.03,53.08,14300.0,53.18,53.25,53.03,53.08,14300.0
2011-05-23 15:00:00,53.09,53.17,53.03,53.08,14300.0,53.09,53.17,53.03,53.08,14300.0
2011-05-23 15:30:00,53.08,53.13,53.0,53.0,42300.0,53.08,53.13,53.0,53.0,42300.0
2011-05-24 09:30:00,53.3,53.3,52.94,53.21,11800.0,53.3,53.3,52.94,53.21,11800.0
2011-05-24 10:00:00,53.19,53.38,53.16,53.23,15200.0,53.19,53.38,53.16,53.23,15200.0
2011-05-24 10:30:00,53.25,53.26,53.07,53.12,14400.0,53.25,53.26,53.07,53.12,14400.0
2011-05-24 11:00:00,53.11,53.19,53.09,53.14,7600.0,53.11,53.19,53.09,53.14,7600.0
2011-05-24 11:30:00,53.1,53.12,52.95,52.95,10500.0,53.1,53.12,52.95,52.95,10500.0
2011-05-24 12:00:00,52.97,53.01,52.93,52.96,13300.0,52.97,53.01,52.93,52.96,13300.0
2011-05-24 12:30:00,52.96,53.0,52.95,52.96,9200.0,52.96,53.0,52.95,52.96,9200.0
2011-05-24 13:00:00,52.95,52.98,52.93,52.97,20800.0,52.95,52.98,52.93,52.97,20800.0
2011-05-24 13:30:00,52.95,53.0,52.88,52.89,11000.0,52.95,53.0,52.88,52.89,11000.0
2011-05-24 14:00:00,52.9,53.02,52.86,53.0,11400.0,52.9,53.02,52.86,53.0,11400.0
2011-05-24 14:30:00,53.01,53.05,52.86,53.05,8800.0,53.01,53.05,52.86,53.05,8800.0
2011-05-24 15:00:00,53.05,53.14,52.97,53.1,18900.0,53.05,53.14,52.97,53.1,18900.0
2011-05-24 15:30:00,53.08,53.11,52.88,52.89,25700.0,53.08,53.11,52.88,52.89,25700.0
2011-05-25 09:30:00,52.57,53.26,52.55,53.26,24200.0,52.57,53.26,52.55,53.26,24200.0
2011-05-25 10:00:00,53.29,53.31,53.03,53.27,14300.0,53.29,53.31,53.03,53.27,14300.0
2011-05-25 10:30:00,53.28,53.45,53.27,53.28,10100.0,53.28,53.45,53.27,53.28,10100.0
2011-05-25 11:00:00,53.29,53.34,53.12,53.17,13900.0,53.29,53.34,53.12,53.17,13900.0
2011-05-25 11:30:00,53.16,53.17,52.98,53.02,14600.0,53.16,53.17,52.98,53.02,14600.0
2011-05-25 12:00:00,53.03,53.03,52.9,52.91,8300.0,53.03,53.03,52.9,52.91,8300.0
2011-05-25 12:30:00,52.9,52.9,52.8,52.85,13400.0,52.9,52.9,52.8,52.85,13400.0
2011-05-25 13:00:00,52.85,52.92,52.73,52.75,43600.0,52.85,52.92,52.73,52.75,43600.0
2011-05-25 13:30:00,52.75,52.87,52.69,52.71,7100.0,52.75,52.87,52.69,52.71,7100.0
2011-05-25 14:00:00,52.71,52.96,52.7,52.93,8300.0,52.71,52.96,52.7,52.93,8300.0
2011-05-25 14:30:00,52.93,52.98,52.89,52.97,9500.0,52.93,52.98,52.89,52.97,9500.0
2011-05-25 15:00:00,52.98,53.18,52.98,53.05,11600.0,52.98,53.18,52.98,53.05,11600.0
2011-05-25 15:30:00,53.04,53.08,52.91,52.95,33300.0,53.04,53.08,52.91,52.95,33300.0
2011-05-26 09:30:00,52.92,53.18,52.76,52.92,23100.0,52.92,53.18,52.76,52.92,23100.0
2011-05-26 10:00:00,52.95,53.16,52.94,53.1,12700.0,52.95,53.16,52.94,53.1,12700.0
2011-05-26 10:30:00,53.07,53.16,52.96,52.96,8000.0,53.07,53.16,52.96,52.96,8000.0
2011-05-26 11:00:00,52.98,53.27,52.95,53.17,68600.0,52.98,53.27,52.95,53.17,68600.0
2011-05-26 11:30:00,53.22,53.22,53.05,53.16,25200.0,53.22,53.22,53.05,53.16,25200.0
2011-05-26 12:00:00,53.18,53.24,53.18,53.23,6700.0,53.18,53.24,53.18,53.23,6700.0
2011-05-26 12:30:00,53.22,53.25,53.16,53.17,10900.0,53.22,53.25,53.16,53.17,10900.0
2011-05-26 13:00:00,53.16,53.18,53.11,53.11,16600.0,53.16,53.18,53.11,53.11,16600.0
2011-05-26 13:30:00,53.11,53.49,53.06,53.49,29800.0,53.11,53.49,53.06,53.49,29800.0
2011-05-26 14:00:00,53.5,53.79,53.46,53.66,48300.0,53.5,53.79,53.46,53.66,48300.0
2011-05-26 14:30:00,53.69,53.8,53.64,53.77,21000.0,53.69,53.8,53.64,53.77,21000.0
2011-05-26 15:00:00,53.78,53.78,53.38,53.4,40600.0,53.78,53.78,53.38,53.4,40600.0
2011-05-26 15:30:00,53.4,53.44,53.33,53.4,42800.0,53.4,53.44,53.33,53.4,42800.0
2011-05-27 09:30:00,51.99,52.19,50.41,50.49,259200.0,51.99,52.19,50.41,50.49,259200.0
2011-05-27 10:00:00,50.48,50.63,49.4,50.35,419400.0,50.48,50.63,49.4,50.35,419400.0
2011-05-27 10:30:00,50.35,50.35,49.62,50.05,179800.0,50.35,50.35,49.62,50.05,179800.0
2011-05-27 11:00:00,50.1,50.54,50.08,50.08,82300.0,50.1,50.54,50.08,50.08,82300.0
2011-05-27 11:30:00,50.08,50.15,49.7,49.97,85000.0,50.08,50.15,49.7,49.97,85000.0
2011-05-27 12:00:00,49.97,50.13,49.97,50.04,19900.0,49.97,50.13,49.97,50.04,19900.0
2011-05-27 12:30:00,50.06,50.14,50.01,50.12,28900.0,50.06,50.14,50.01,50.12,28900.0
2011-05-27 13:00:00,50.11,50.31,49.93,50.28,58500.0,50.11,50.31,49.93,50.28,58500.0
2011-05-27 13:30:00,50.28,50.4,50.22,50.26,29400.0,50.28,50.4,50.22,50.26,29400.0
2011-05-27 14:00:00,50.27,50.44,50.16,50.41,72100.0,50.27,50.44,50.16,50.41,72100.0
2011-05-27 14:30:00,50.4,50.86,50.33,50.7,120500.0,50.4,50.86,50.33,50.7,120500.0
2011-05-27 15:00:00,50.68,50.71,50.63,50.69,77300.0,50.68,50.71,50.63,50.69,77300.0
2011-05-27 15:30:00,50.68,50.82,50.61,50.74,129900.0,50.68,50.82,50.61,50.74,129900.0
2011-05-31 09:30:00,51.13,51.56,50.83,50.96,51700.0,51.13,51.56,50.83,50.96,51700.0
2011-05-31 10:00:00,50.9,50.9,50.52,50.71,40900.0,50.9,50.9,50.52,50.71,40900.0
2011-05-31 10:30:00,50.69,50.78,50.53,50.64,51900.0,50.69,50.78,50.53,50.64,51900.0
2011-05-31 11:00:00,50.63,50.73,50.63,50.7,37600.0,50.63,50.73,50.63,50.7,37600.0
2011-05-31 11:30:00,50.67,50.71,50.62,50.67,20600.0,50.67,50.71,50.62,50.67,20600.0
2011-05-31 12:00:00,50.66,50.71,50.63,50.68,20300.0,50.66,50.71,50.63,50.68,20300.0
2011-05-31 12:30:00,50.68,50.71,50.64,50.65,20700.0,50.68,50.71,50.64,50.65,20700.0
2011-05-31 13:00:00,50.65,50.67,50.62,50.63,17500.0,50.65,50.67,50.62,50.63,17500.0
2011-05-31 13:30:00,50.63,50.79,50.62,50.75,25900.0,50.63,50.79,50.62,50.75,25900.0
2011-05-31 14:00:00,50.76,50.85,50.71,50.74,36600.0,50.76,50.85,50.71,50.74,36600.0
2011-05-31 14:30:00,50.74,51.0,50.74,51.0,24700.0,50.74,51.0,50.74,51.0,24700.0
2011-05-31 15:00:00,50.99,51.02,50.99,51.02,27200.0,50.99,51.02,50.99,51.02,27200.0
2011-05-31 15:30:00,51.0,51.25,50.99,51.23,51800.0,51.0,51.25,50.99,51.23,51800.0
2011-06-01 09:30:00,51.21,51.67,50.95,51.03,28900.0,51.21,51.67,50.95,51.03,28900.0
2011-06-01 10:00:00,50.92,51.11,50.88,51.0,17300.0,50.92,51.11,50.88,51.0,17300.0
2011-06-01 10:30:00,50.96,51.04,50.78,50.81,18100.0,50.96,51.04,50.78,50.81,18100.0
2011-06-01 11:00:00,50.81,51.01,50.75,50.81,15300.0,50.81,51.01,50.75,50.81,15300.0
2011-06-01 11:30:00,50.79,50.8,50.64,50.66,33400.0,50.79,50.8,50.64,50.66,33400.0
2011-06-01 12:00:00,50.66,50.69,50.56,50.6,41400.0,50.66,50.69,50.56,50.6,41400.0
2011-06-01 12:30:00,50.6,50.7,50.6,50.67,14900.0,50.6,50.7,50.6,50.67,14900.0
2011-06-01 13:00:00,50.67,50.7,50.62,50.65,20600.0,50.67,50.7,50.62,50.65,20600.0
2011-06-01 13:30:00,50.67,50.76,50.61,50.75,25000.0,50.67,50.76,50.61,50.75,25000.0
2011-06-01 14:00:00,50.74,50.87,50.73,50.8,21600.0,50.74,50.87,50.73,50.8,21600.0
2011-06-01 14:30:00,50.8,50.83,50.72,50.82,34800.0,50.8,50.83,50.72,50.82,34800.0
2011-06-01 15:00:00,50.79,50.82,50.62,50.64,31000.0,50.79,50.82,50.62,50.64,31000.0
2011-06-01 15:30:00,50.65,50.68,50.56,50.57,61200.0,50.65,50.68,50.56,50.57,61200.0
2011-06-02 09:30:00,50.53,51.12,50.3,50.62,21900.0,50.53,51.12,50.3,50.62,21900.0
2011-06-02 10:00:00,50.63,50.81,50.62,50.64,13300.0,50.63,50.81,50.62,50.64,13300.0
2011-06-02 10:30:00,50.64,50.72,50.53,50.53,20500.0,50.64,50.72,50.53,50.53,20500.0
2011-06-02 11:00:00,50.5,50.67,50.49,50.61,13600.0,50.5,50.67,50.49,50.61,13600.0
2011-06-02 11:30:00,50.58,50.68,50.4,50.65,25900.0,50.58,50.68,50.4,50.65,25900.0
2011-06-02 12:00:00,50.62,50.67,50.45,50.5,23700.0,50.62,50.67,50.45,50.5,23700.0
2011-06-02 12:30:00,50.53,50.69,50.51,50.61,7500.0,50.53,50.69,50.51,50.61,7500.0
2011-06-02 13:00:00,50.61,50.68,50.49,50.52,12600.0,50.61,50.68,50.49,50.52,12600.0
2011-06-02 13:30:00,50.56,50.65,50.47,50.59,17100.0,50.56,50.65,50.47,50.59,17100.0
2011-06-02 14:00:00,50.57,50.59,50.49,50.5,12800.0,50.57,50.59,50.49,50.5,12800.0
2011-06-02 14:30:00,50.51,50.69,50.51,50.65,13400.0,50.51,50.69,50.51,50.65,13400.0
2011-06-02 15:00:00,50.64,50.67,50.47,50.48,33600.0,50.64,50.67,50.47,50.48,33600.0
2011-06-02 15:30:00,50.48,50.5,50.34,50.45,46500.0,50.48,50.5,50.34,50.45,46500.0
2011-06-03 09:30:00,49.9,50.14,49.54,50.06,41100.0,49.9,50.14,49.54,50.06,41100.0
2011-06-03 10:00:00,50.07,50.27,49.9,49.93,53200.0,50.07,50.27,49.9,49.93,53200.0
2011-06-03 10:30:00,49.95,50.17,49.93,50.0,13200.0,49.95,50.17,49.93,50.0,13200.0
2011-06-03 11:00:00,50.01,50.06,49.93,50.0,17800.0,50.01,50.06,49.93,50.0,17800.0
2011-06-03 11:30:00,50.0,50.04,49.91,49.95,8500.0,50.0,50.04,49.91,49.95,8500.0
2011-06-03 12:00:00,49.95,50.06,49.93,50.0,14000.0,49.95,50.06,49.93,50.0,14000.0
2011-06-03 12:30:00,50.0,50.04,49.98,49.98,7800.0,50.0,50.04,49.98,49.98,7800.0
2011-06-03 13:00:00,50.0,50.0,49.93,49.94,10300.0,50.0,50.0,49.93,49.94,10300.0
2011-06-03 13:30:00,49.94,49.97,49.8,49.84,27300.0,49.94,49.97,49.8,49.84,27300.0
2011-06-03 14:00:00,49.82,49.91,49.81,49.85,11500.0,49.82,49.91,49.81,49.85,11500.0
2011-06-03 14:30:00,49.84,49.87,49.77,49.77,11400.0,49.84,49.87,49.77,49.77,11400.0
2011-06-03 15:00:00,49.77,49.88,49.66,49.82,65400.0,49.77,49.88,49.66,49.82,65400.0
2011-06-03 15:30:00,49.81,49.99,49.73,49.75,56500.0,49.81,49.99,49.73,49.75,56500.0
2011-06-06 09:30:00,49.84,50.05,49.63,50.03,24900.0,49.84,50.05,49.63,50.03,24900.0
2011-06-06 10:00:00,50.0,50.05,49.76,49.88,11700.0,50.0,50.05,49.76,49.88,11700.0
2011-06-06 10:30:00,49.85,49.85,49.74,49.77,28700.0,49.85,49.85,49.74,49.77,28700.0
2011-06-06 11:00:00,49.77,49.91,49.77,49.78,41800.0,49.77,49.91,49.77,49.78,41800.0
2011-06-06 11:30:00,49.79,49.87,49.77,49.83,8200.0,49.79,49.87,49.77,49.83,8200.0
2011-06-06 12:00:00,49.8,49.82,49.76,49.76,9600.0,49.8,49.82,49.76,49.76,9600.0
2011-06-06 12:30:00,49.77,49.81,49.76,49.81,23200.0,49.77,49.81,49.76,49.81,23200.0
2011-06-06 13:00:00,49.81,49.82,49.77,49.8,28200.0,49.81,49.82,49.77,49.8,28200.0
2011-06-06 13:30:00,49.79,49.81,49.72,49.74,17700.0,49.79,49.81,49.72,49.74,17700.0
2011-06-06 14:00:00,49.74,49.82,49.73,49.73,23700.0,49.74,49.82,49.73,49.73,23700.0
2011-06-06 14:30:00,49.73,49.78,49.69,49.7,22200.0,49.73,49.78,49.69,49.7,22200.0
2011-06-06 15:00:00,49.69,49.71,49.56,49.58,33500.0,49.69,49.71,49.56,49.58,33500.0
2011-06-06 15:30:00,49.58,49.69,49.43,49.46,49800.0,49.58,49.69,49.43,49.46,49800.0
2011-06-07 09:30:00,49.63,49.88,49.32,49.79,26000.0,49.63,49.88,49.32,49.79,26000.0
2011-06-07 10:00:00,49.83,49.94,49.65,49.65,6500.0,49.83,49.94,49.65,49.65,6500.0
2011-06-07 10:30:00,49.67,49.68,49.58,49.6,15000.0,49.67,49.68,49.58,49.6,15000.0
2011-06-07 11:00:00,49.58,49.59,49.47,49.53,19200.0,49.58,49.59,49.47,49.53,19200.0
2011-06-07 11:30:00,49.52,49.6,49.33,49.47,23900.0,49.52,49.6,49.33,49.47,23900.0
2011-06-07 12:00:00,49.46,49.49,49.38,49.46,9500.0,49.46,49.49,49.38,49.46,9500.0
2011-06-07 12:30:00,49.44,49.72,49.4,49.67,17000.0,49.44,49.72,49.4,49.67,17000.0
2011-06-07 13:00:00,49.68,49.83,49.67,49.76,10100.0,49.68,49.83,49.67,49.76,10100.0
2011-06-07 13:30:00,49.77,49.82,49.75,49.76,6800.0,49.77,49.82,49.75,49.76,6800.0
2011-06-07 14:00:00,49.78,49.79,49.67,49.75,8800.0,49.78,49.79,49.67,49.75,8800.0
2011-06-07 14:30:00,49.75,49.79,49.7,49.79,13100.0,49.75,49.79,49.7,49.79,13100.0
2011-06-07 15:00:00,49.8,49.85,49.74,49.79,20300.0,49.8,49.85,49.74,49.79,20300.0
2011-06-07 15:30:00,49.79,49.79,49.71,49.75,65500.0,49.79,49.79,49.71,49.75,65500.0
2011-06-08 09:30:00,49.51,49.74,49.21,49.36,35500.0,49.51,49.74,49.21,49.36,35500.0
2011-06-08 10:00:00,49.35,49.38,49.12,49.17,30200.0,49.35,49.38,49.12,49.17,30200.0
2011-06-08 10:30:00,49.19,49.32,49.16,49.22,31700.0,49.19,49.32,49.16,49.22,31700.0
2011-06-08 11:00:00,49.22,49.31,49.15,49.17,28700.0,49.22,49.31,49.15,49.17,28700.0
2011-06-08 11:30:00,49.17,49.25,49.11,49.25,36100.0,49.17,49.25,49.11,49.25,36100.0
2011-06-08 12:00:00,49.24,49.27,49.17,49.19,26000.0,49.24,49.27,49.17,49.19,26000.0
2011-06-08 12:30:00,49.2,49.36,49.19,49.26,22000.0,49.2,49.36,49.19,49.26,22000.0
2011-06-08 13:00:00,49.26,49.27,49.17,49.2,22900.0,49.26,49.27,49.17,49.2,22900.0
2011-06-08 13:30:00,49.22,49.23,49.02,49.04,63100.0,49.22,49.23,49.02,49.04,63100.0
2011-06-08 14:00:00,49.04,49.04,48.84,48.84,43600.0,49.04,49.04,48.84,48.84,43600.0
2011-06-08 14:30:00,48.88,48.98,48.84,48.97,106300.0,48.88,48.98,48.84,48.97,106300.0
2011-06-08 15:00:00,48.97,49.04,48.97,49.01,39600.0,48.97,49.04,48.97,49.01,39600.0
2011-06-08 15:30:00,49.01,49.13,48.96,48.97,122100.0,49.01,49.13,48.96,48.97,122100.0
2011-06-09 09:30:00,48.97,49.38,48.84,49.0,64400.0,48.97,49.38,48.84,49.0,64400.0
2011-06-09 10:00:00,49.01,49.21,48.89,48.95,68700.0,49.01,49.21,48.89,48.95,68700.0
2011-06-09 10:30:00,48.96,49.21,48.95,49.19,24400.0,48.96,49.21,48.95,49.19,24400.0
2011-06-09 11:00:00,49.2,49.29,49.15,49.26,17800.0,49.2,49.29,49.15,49.26,17800.0
2011-06-09 11:30:00,49.26,49.5,49.26,49.39,13300.0,49.26,49.5,49.26,49.39,13300.0
2011-06-09 12:00:00,49.39,49.41,49.36,49.38,8800.0,49.39,49.41,49.36,49.38,8800.0
2011-06-09 12:30:00,49.41,49.5,49.4,49.42,10100.0,49.41,49.5,49.4,49.42,10100.0
2011-06-09 13:00:00,49.41,49.45,49.38,49.39,17400.0,49.41,49.45,49.38,49.39,17400.0
2011-06-09 13:30:00,49.39,49.41,49.37,49.39,10000.0,49.39,49.41,49.37,49.39,10000.0
2011-06-09 14:00:00,49.39,49.4,49.33,49.34,19000.0,49.39,49.4,49.33,49.34,19000.0
2011-06-09 14:30:00,49.35,49.35,49.18,49.2,22200.0,49.35,49.35,49.18,49.2,22200.0
2011-06-09 15:00:00,49.21,49.25,49.05,49.13,69200.0,49.21,49.25,49.05,49.13,69200.0
2011-06-09 15:30:00,49.13,49.14,48.91,48.94,51000.0,49.13,49.14,48.91,48.94,51000.0
2011-06-10 09:30:00,48.8,49.08,48.63,48.67,17700.0,48.8,49.08,48.63,48.67,17700.0
2011-06-10 10:00:00,48.68,48.78,48.56,48.56,41000.0,48.68,48.78,48.56,48.56,41000.0
2011-06-10 10:30:00,48.58,48.58,48.24,48.28,28400.0,48.58,48.58,48.24,48.28,28400.0
2011-06-10 11:00:00,48.29,48.32,48.16,48.18,27600.0,48.29,48.32,48.16,48.18,27600.0
2011-06-10 11:30:00,48.2,48.31,48.13,48.16,28000.0,48.2,48.31,48.13,48.16,28000.0
2011-06-10 12:00:00,48.17,48.2,48.11,48.15,14500.0,48.17,48.2,48.11,48.15,14500.0
2011-06-10 12:30:00,48.12,48.18,48.05,48.09,26100.0,48.12,48.18,48.05,48.09,26100.0
2011-06-10 13:00:00,48.11,48.18,48.0,48.03,13600.0,48.11,48.18,48.0,48.03,13600.0
2011-06-10 13:30:00,48.04,48.05,47.8,47.83,28600.0,48.04,48.05,47.8,47.83,28600.0
2011-06-10 14:00:00,47.84,48.09,47.83,47.97,23200.0,47.84,48.09,47.83,47.97,23200.0
2011-06-10 14:30:00,48.0,48.17,47.93,48.16,21000.0,48.0,48.17,47.93,48.16,21000.0
2011-06-10 15:00:00,48.16,48.28,48.06,48.18,31300.0,48.16,48.28,48.06,48.18,31300.0
2011-06-10 15:30:00,48.21,48.21,47.93,48.02,57000.0,48.21,48.21,47.93,48.02,57000.0
2011-06-13 09:30:00,48.02,48.49,47.81,48.01,30800.0,48.02,48.49,47.81,48.01,30800.0
2011-06-13 10:00:00,48.03,48.23,47.95,48.18,21300.0,48.03,48.23,47.95,48.18,21300.0
2011-06-13 10:30:00,48.21,48.22,47.97,48.01,22100.0,48.21,48.22,47.97,48.01,22100.0
2011-06-13 11:00:00,48.03,48.1,47.99,48.03,11500.0,48.03,48.1,47.99,48.03,11500.0
2011-06-13 11:30:00,48.03,48.07,47.98,48.04,35900.0,48.03,48.07,47.98,48.04,35900.0
2011-06-13 12:00:00,48.04,48.06,47.92,47.93,23600.0,48.04,48.06,47.92,47.93,23600.0
2011-06-13 12:30:00,47.93,47.97,47.79,47.85,20500.0,47.93,47.97,47.79,47.85,20500.0
2011-06-13 13:00:00,47.83,47.83,47.73,47.75,30800.0,47.83,47.83,47.73,47.75,30800.0
2011-06-13 13:30:00,47.76,47.82,47.7,47.8,53000.0,47.76,47.82,47.7,47.8,53000.0
2011-06-13 14:00:00,47.81,48.0,47.77,47.92,19400.0,47.81,48.0,47.77,47.92,19400.0
2011-06-13 14:30:00,47.93,47.93,47.75,47.86,25200.0,47.93,47.93,47.75,47.86,25200.0
2011-06-13 15:00:00,47.86,47.94,47.78,47.82,24500.0,47.86,47.94,47.78,47.82,24500.0
2011-06-13 15:30:00,47.83,48.05,47.76,47.96,81400.0,47.83,48.05,47.76,47.96,81400.0
2011-06-14 09:30:00,48.27,48.5,48.13,48.44,16600.0,48.27,48.5,48.13,48.44,16600.0
2011-06-14 10:00:00,48.39,48.71,48.39,48.64,22700.0,48.39,48.71,48.39,48.64,22700.0
2011-06-14 10:30:00,48.64,48.77,48.64,48.73,24500.0,48.64,48.77,48.64,48.73,24500.0
2011-06-14 11:00:00,48.73,48.78,48.62,48.69,13800.0,48.73,48.78,48.62,48.69,13800.0
2011-06-14 11:30:00,48.69,48.71,48.58,48.58,35400.0,48.69,48.71,48.58,48.58,35400.0
2011-06-14 12:00:00,48.57,48.64,48.57,48.61,17600.0,48.57,48.64,48.57,48.61,17600.0
2011-06-14 12:30:00,48.6,48.61,48.51,48.6,11800.0,48.6,48.61,48.51,48.6,11800.0
2011-06-14 13:00:00,48.61,48.62,48.59,48.59,22000.0,48.61,48.62,48.59,48.59,22000.0
2011-06-14 13:30:00,48.6,48.65,48.49,48.5,20100.0,48.6,48.65,48.49,48.5,20100.0
2011-06-14 14:00:00,48.49,48.51,48.42,48.48,23300.0,48.49,48.51,48.42,48.48,23300.0
2011-06-14 14:30:00,48.48,48.63,48.45,48.5,34000.0,48.48,48.63,48.45,48.5,34000.0
2011-06-14 15:00:00,48.5,48.59,48.32,48.38,32800.0,48.5,48.59,48.32,48.38,32800.0
2011-06-14 15:30:00,48.38,48.39,48.19,48.22,60200.0,48.38,48.39,48.19,48.22,60200.0
2011-06-15 09:30:00,47.92,48.38,47.81,48.07,16300.0,47.92,48.38,47.81,48.07,16300.0
2011-06-15 10:00:00,48.08,48.38,48.05,48.13,13900.0,48.08,48.38,48.05,48.13,13900.0
2011-06-15 10:30:00,48.12,48.14,47.94,47.95,9400.0,48.12,48.14,47.94,47.95,9400.0
2011-06-15 11:00:00,47.93,48.0,47.88,47.95,10100.0,47.93,48.0,47.88,47.95,10100.0
2011-06-15 11:30:00,47.94,47.95,47.69,47.7,24000.0,47.94,47.95,47.69,47.7,24000.0
2011-06-15 12:00:00,47.7,47.72,47.52,47.65,24000.0,47.7,47.72,47.52,47.65,24000.0
2011-06-15 12:30:00,47.71,47.81,47.64,47.65,13600.0,47.71,47.81,47.64,47.65,13600.0
2011-06-15 13:00:00,47.69,47.71,47.56,47.7,6700.0,47.69,47.71,47.56,47.7,6700.0
2011-06-15 13:30:00,47.67,47.76,47.61,47.74,14500.0,47.67,47.76,47.61,47.74,14500.0
2011-06-15 14:00:00,47.74,47.8,47.61,47.63,10300.0,47.74,47.8,47.61,47.63,10300.0
2011-06-15 14:30:00,47.63,47.71,47.55,47.58,23600.0,47.63,47.71,47.55,47.58,23600.0
2011-06-15 15:00:00,47.58,47.67,47.44,47.59,31000.0,47.58,47.67,47.44,47.59,31000.0
2011-06-15 15:30:00,47.58,47.68,47.5,47.66,60700.0,47.58,47.68,47.5,47.66,60700.0
2011-06-16 09:30:00,47.45,47.84,47.03,47.13,38000.0,47.45,47.84,47.03,47.13,38000.0
2011-06-16 10:00:00,47.1,47.49,47.06,47.43,34400.0,47.1,47.49,47.06,47.43,34400.0
2011-06-16 10:30:00,47.42,47.52,47.38,47.49,26000.0,47.42,47.52,47.38,47.49,26000.0
2011-06-16 11:00:00,47.49,47.68,47.47,47.65,21000.0,47.49,47.68,47.47,47.65,21000.0
2011-06-16 11:30:00,47.64,47.68,47.54,47.56,12200.0,47.64,47.68,47.54,47.56,12200.0
2011-06-16 12:00:00,47.6,47.66,47.54,47.61,15100.0,47.6,47.66,47.54,47.61,15100.0
2011-06-16 12:30:00,47.65,47.66,47.51,47.53,11100.0,47.65,47.66,47.51,47.53,11100.0
2011-06-16 13:00:00,47.5,47.63,47.48,47.55,20600.0,47.5,47.63,47.48,47.55,20600.0
2011-06-16 13:30:00,47.56,47.61,47.38,47.43,25200.0,47.56,47.61,47.38,47.43,25200.0
2011-06-16 14:00:00,47.43,47.5,47.38,47.43,48900.0,47.43,47.5,47.38,47.43,48900.0
2011-06-16 14:30:00,47.43,47.48,47.39,47.47,39600.0,47.43,47.48,47.39,47.47,39600.0
2011-06-16 15:00:00,47.47,47.47,47.41,47.44,25600.0,47.47,47.47,47.41,47.44,25600.0
2011-06-16 15:30:00,47.45,47.55,47.44,47.48,55200.0,47.45,47.55,47.44,47.48,55200.0
2011-06-17 09:30:00,47.87,47.97,47.84,47.85,52000.0,47.87,47.97,47.84,47.85,52000.0
2011-06-17 10:00:00,47.85,47.93,47.75,47.8,9400.0,47.85,47.93,47.75,47.8,9400.0
2011-06-17 10:30:00,47.79,47.97,47.75,47.87,8200.0,47.79,47.97,47.75,47.87,8200.0
2011-06-17 11:00:00,47.87,47.9,47.86,47.9,19200.0,47.87,47.9,47.86,47.9,19200.0
2011-06-17 11:30:00,47.9,47.9,47.79,47.85,17400.0,47.9,47.9,47.79,47.85,17400.0
2011-06-17 12:00:00,47.85,47.89,47.7,47.73,24600.0,47.85,47.89,47.7,47.73,24600.0
2011-06-17 12:30:00,47.74,47.79,47.68,47.72,11700.0,47.74,47.79,47.68,47.72,11700.0
2011-06-17 13:00:00,47.72,47.77,47.61,47.77,11900.0,47.72,47.77,47.61,47.77,11900.0
2011-06-17 13:30:00,47.78,47.83,47.76,47.79,4700.0,47.78,47.83,47.76,47.79,4700.0
2011-06-17 14:00:00,47.8,47.89,47.77,47.89,5300.0,47.8,47.89,47.77,47.89,5300.0
2011-06-17 14:30:00,47.89,47.9,47.77,47.81,11800.0,47.89,47.9,47.77,47.81,11800.0
2011-06-17 15:00:00,47.8,47.88,47.69,47.86,25400.0,47.8,47.88,47.69,47.86,25400.0
2011-06-17 15:30:00,47.84,47.9,47.77,47.8,71200.0,47.84,47.9,47.77,47.8,71200.0
2011-06-20 09:30:00,47.48,47.77,47.38,47.72,17600.0,47.48,47.77,47.38,47.72,17600.0
2011-06-20 10:00:00,47.71,47.76,47.41,47.5,15700.0,47.71,47.76,47.41,47.5,15700.0
2011-06-20 10:30:00,47.47,47.61,47.47,47.56,8600.0,47.47,47.61,47.47,47.56,8600.0
2011-06-20 11:00:00,47.56,47.72,47.54,47.72,5900.0,47.56,47.72,47.54,47.72,5900.0
2011-06-20 11:30:00,47.73,47.79,47.59,47.66,11500.0,47.73,47.79,47.59,47.66,11500.0
2011-06-20 12:00:00,47.64,47.65,47.57,47.6,16900.0,47.64,47.65,47.57,47.6,16900.0
2011-06-20 12:30:00,47.6,47.63,47.5,47.51,23700.0,47.6,47.63,47.5,47.51,23700.0
2011-06-20 13:00:00,47.51,47.53,47.4,47.41,16500.0,47.51,47.53,47.4,47.41,16500.0
2011-06-20 13:30:00,47.42,47.46,47.29,47.32,14500.0,47.42,47.46,47.29,47.32,14500.0
2011-06-20 14:00:00,47.32,47.39,47.25,47.29,13700.0,47.32,47.39,47.25,47.29,13700.0
2011-06-20 14:30:00,47.29,47.29,47.22,47.26,29700.0,47.29,47.29,47.22,47.26,29700.0
2011-06-20 15:00:00,47.25,47.26,47.14,47.14,37900.0,47.25,47.26,47.14,47.14,37900.0
2011-06-20 15:30:00,47.14,47.41,47.14,47.36,37900.0,47.14,47.41,47.14,47.36,37900.0
2011-06-21 09:30:00,47.46,47.79,47.41,47.65,14500.0,47.46,47.79,47.41,47.65,14500.0
2011-06-21 10:00:00,47.64,47.8,47.64,47.78,21800.0,47.64,47.8,47.64,47.78,21800.0
2011-06-21 10:30:00,47.77,47.96,47.73,47.87,25600.0,47.77,47.96,47.73,47.87,25600.0
2011-06-21 11:00:00,47.86,48.2,47.86,48.16,22600.0,47.86,48.2,47.86,48.16,22600.0
2011-06-21 11:30:00,48.19,48.22,47.94,47.94,14000.0,48.19,48.22,47.94,47.94,14000.0
2011-06-21 12:00:00,47.97,47.99,47.86,47.89,10800.0,47.97,47.99,47.86,47.89,10800.0
2011-06-21 12:30:00,47.87,47.95,47.8,47.87,7400.0,47.87,47.95,47.8,47.87,7400.0
2011-06-21 13:00:00,47.89,47.92,47.86,47.86,5300.0,47.89,47.92,47.86,47.86,5300.0
2011-06-21 13:30:00,47.88,47.9,47.8,47.84,12600.0,47.88,47.9,47.8,47.84,12600.0
2011-06-21 14:00:00,47.84,48.03,47.83,48.03,10900.0,47.84,48.03,47.83,48.03,10900.0
2011-06-21 14:30:00,48.01,48.11,48.01,48.11,8800.0,48.01,48.11,48.01,48.11,8800.0
2011-06-21 15:00:00,48.11,48.11,48.01,48.01,15500.0,48.11,48.11,48.01,48.01,15500.0
2011-06-21 15:30:00,48.01,48.08,47.91,47.93,40000.0,48.01,48.08,47.91,47.93,40000.0
2011-06-22 09:30:00,47.81,47.92,46.93,47.8,49100.0,47.81,47.92,46.93,47.8,49100.0
2011-06-22 10:00:00,47.77,47.88,47.73,47.87,13700.0,47.77,47.88,47.73,47.87,13700.0
2011-06-22 10:30:00,47.87,48.18,47.87,48.18,24300.0,47.87,48.18,47.87,48.18,24300.0
2011-06-22 11:00:00,48.13,48.47,48.13,48.41,14600.0,48.13,48.47,48.13,48.41,14600.0
2011-06-22 11:30:00,48.46,48.48,48.33,48.34,15400.0,48.46,48.48,48.33,48.34,15400.0
2011-06-22 12:00:00,48.35,48.39,48.18,48.31,6900.0,48.35,48.39,48.18,48.31,6900.0
2011-06-22 12:30:00,48.3,48.31,48.17,48.17,8900.0,48.3,48.31,48.17,48.17,8900.0
2011-06-22 13:00:00,48.21,48.33,48.2,48.24,5500.0,48.21,48.33,48.2,48.24,5500.0
2011-06-22 13:30:00,48.27,48.3,48.25,48.3,4100.0,48.27,48.3,48.25,48.3,4100.0
2011-06-22 14:00:00,48.28,48.43,48.23,48.34,13600.0,48.28,48.43,48.23,48.34,13600.0
2011-06-22 14:30:00,48.31,48.35,48.01,48.03,18700.0,48.31,48.35,48.01,48.03,18700.0
2011-06-22 15:00:00,48.05,48.05,47.91,47.95,14800.0,48.05,48.05,47.91,47.95,14800.0
2011-06-22 15:30:00,47.96,48.0,47.87,47.97,54800.0,47.96,48.0,47.87,47.97,54800.0
2011-06-23 09:30:00,47.47,47.67,47.09,47.2,19900.0,47.47,47.67,47.09,47.2,19900.0
2011-06-23 10:00:00,47.26,47.39,47.17,47.31,22200.0,47.26,47.39,47.17,47.31,22200.0
2011-06-23 10:30:00,47.27,47.27,46.89,47.09,28700.0,47.27,47.27,46.89,47.09,28700.0
2011-06-23 11:00:00,47.09,47.16,46.99,47.16,21600.0,47.09,47.16,46.99,47.16,21600.0
2011-06-23 11:30:00,47.14,47.22,47.05,47.15,19500.0,47.14,47.22,47.05,47.15,19500.0
2011-06-23 12:00:00,47.17,47.18,47.01,47.03,19600.0,47.17,47.18,47.01,47.03,19600.0
2011-06-23 12:30:00,47.03,47.23,47.03,47.21,16700.0,47.03,47.23,47.03,47.21,16700.0
2011-06-23 13:00:00,47.22,47.28,47.19,47.23,17000.0,47.22,47.28,47.19,47.23,17000.0
2011-06-23 13:30:00,47.25,47.36,47.21,47.36,17700.0,47.25,47.36,47.21,47.36,17700.0
2011-06-23 14:00:00,47.35,47.37,47.11,47.12,14800.0,47.35,47.37,47.11,47.12,14800.0
2011-06-23 14:30:00,47.13,47.44,47.11,47.43,17200.0,47.13,47.44,47.11,47.43,17200.0
2011-06-23 15:00:00,47.43,47.62,47.26,47.5,50200.0,47.43,47.62,47.26,47.5,50200.0
2011-06-23 15:30:00,47.49,47.65,47.33,47.5,62900.0,47.49,47.65,47.33,47.5,62900.0
2011-06-24 09:30:00,47.55,47.9,47.14,47.35,59100.0,47.55,47.9,47.14,47.35,59100.0
2011-06-24 10:00:00,47.34,47.36,47.11,47.12,34100.0,47.34,47.36,47.11,47.12,34100.0
2011-06-24 10:30:00,47.11,47.38,47.11,47.25,13100.0,47.11,47.38,47.11,47.25,13100.0
2011-06-24 11:00:00,47.25,47.28,47.13,47.21,8100.0,47.25,47.28,47.13,47.21,8100.0
2011-06-24 11:30:00,47.21,47.22,47.12,47.15,8200.0,47.21,47.22,47.12,47.15,8200.0
2011-06-24 12:00:00,47.14,47.15,47.07,47.1,14200.0,47.14,47.15,47.07,47.1,14200.0
2011-06-24 12:30:00,47.09,47.18,47.08,47.13,12100.0,47.09,47.18,47.08,47.13,12100.0
2011-06-24 13:00:00,47.13,47.14,47.08,47.12,4600.0,47.13,47.14,47.08,47.12,4600.0
2011-06-24 13:30:00,47.14,47.29,47.1,47.21,26200.0,47.14,47.29,47.1,47.21,26200.0
2011-06-24 14:00:00,47.19,47.26,47.1,47.26,15300.0,47.19,47.26,47.1,47.26,15300.0
2011-06-24 14:30:00,47.25,47.34,47.18,47.34,21500.0,47.25,47.34,47.18,47.34,21500.0
2011-06-24 15:00:00,47.3,47.4,47.24,47.26,29200.0,47.3,47.4,47.24,47.26,29200.0
2011-06-24 15:30:00,47.26,47.32,46.17,46.17,161900.0,47.26,47.32,46.17,46.17,161900.0
2011-06-27 09:30:00,47.14,47.22,46.74,47.0,51000.0,47.14,47.22,46.74,47.0,51000.0
2011-06-27 10:00:00,47.07,47.28,47.07,47.23,14700.0,47.07,47.28,47.07,47.23,14700.0
2011-06-27 10:30:00,47.22,47.23,47.05,47.05,21300.0,47.22,47.23,47.05,47.05,21300.0
2011-06-27 11:00:00,47.06,47.08,46.88,46.95,8800.0,47.06,47.08,46.88,46.95,8800.0
2011-06-27 11:30:00,46.95,47.08,46.91,46.94,8800.0,46.95,47.08,46.91,46.94,8800.0
2011-06-27 12:00:00,46.95,46.95,46.88,46.91,3700.0,46.95,46.95,46.88,46.91,3700.0
2011-06-27 12:30:00,46.89,46.94,46.86,46.86,9100.0,46.89,46.94,46.86,46.86,9100.0
2011-06-27 13:00:00,46.86,46.88,46.71,46.74,17800.0,46.86,46.88,46.71,46.74,17800.0
2011-06-27 13:30:00,46.74,46.82,46.72,46.72,7400.0,46.74,46.82,46.72,46.72,7400.0
2011-06-27 14:00:00,46.73,46.77,46.71,46.75,27900.0,46.73,46.77,46.71,46.75,27900.0
2011-06-27 14:30:00,46.75,46.82,46.71,46.75,14600.0,46.75,46.82,46.71,46.75,14600.0
2011-06-27 15:00:00,46.75,46.78,46.7,46.74,26400.0,46.75,46.78,46.7,46.74,26400.0
2011-06-27 15:30:00,46.75,46.75,46.65,46.66,45900.0,46.75,46.75,46.65,46.66,45900.0
2011-06-28 09:30:00,46.99,47.09,46.65,46.68,56200.0,46.99,47.09,46.65,46.68,56200.0
2011-06-28 10:00:00,46.71,46.89,46.69,46.82,36000.0,46.71,46.89,46.69,46.82,36000.0
2011-06-28 10:30:00,46.85,46.87,46.63,46.79,35700.0,46.85,46.87,46.63,46.79,35700.0
2011-06-28 11:00:00,46.77,46.84,46.73,46.75,20800.0,46.77,46.84,46.73,46.75,20800.0
2011-06-28 11:30:00,46.77,46.8,46.65,46.73,15800.0,46.77,46.8,46.65,46.73,15800.0
2011-06-28 12:00:00,46.76,46.8,46.71,46.78,19000.0,46.76,46.8,46.71,46.78,19000.0
2011-06-28 12:30:00,46.78,46.82,46.74,46.75,13300.0,46.78,46.82,46.74,46.75,13300.0
2011-06-28 13:00:00,46.74,46.75,46.71,46.74,10400.0,46.74,46.75,46.71,46.74,10400.0
2011-06-28 13:30:00,46.74,46.99,46.73,46.97,30000.0,46.74,46.99,46.73,46.97,30000.0
2011-06-28 14:00:00,46.97,46.97,46.82,46.87,18400.0,46.97,46.97,46.82,46.87,18400.0
2011-06-28 14:30:00,46.88,46.96,46.81,46.88,18700.0,46.88,46.96,46.81,46.88,18700.0
2011-06-28 15:00:00,46.87,46.94,46.82,46.84,22900.0,46.87,46.94,46.82,46.84,22900.0
2011-06-28 15:30:00,46.84,46.98,46.83,46.93,42500.0,46.84,46.98,46.83,46.93,42500.0
2011-06-29 09:30:00,46.98,47.37,46.98,47.27,17700.0,46.98,47.37,46.98,47.27,17700.0
2011-06-29 10:00:00,47.39,47.45,47.19,47.4,16100.0,47.39,47.45,47.19,47.4,16100.0
2011-06-29 10:30:00,47.42,47.59,47.41,47.56,11200.0,47.42,47.59,47.41,47.56,11200.0
2011-06-29 11:00:00,47.57,47.57,47.28,47.29,16500.0,47.57,47.57,47.28,47.29,16500.0
2011-06-29 11:30:00,47.32,47.34,47.15,47.19,10500.0,47.32,47.34,47.15,47.19,10500.0
2011-06-29 12:00:00,47.18,47.3,47.16,47.17,16700.0,47.18,47.3,47.16,47.17,16700.0
2011-06-29 12:30:00,47.19,47.2,47.13,47.15,14100.0,47.19,47.2,47.13,47.15,14100.0
2011-06-29 13:00:00,47.16,47.36,47.15,47.32,6700.0,47.16,47.36,47.15,47.32,6700.0
2011-06-29 13:30:00,47.34,47.45,47.34,47.37,8500.0,47.34,47.45,47.34,47.37,8500.0
2011-06-29 14:00:00,47.4,47.41,47.16,47.16,13400.0,47.4,47.41,47.16,47.16,13400.0
2011-06-29 14:30:00,47.16,47.18,47.08,47.14,10300.0,47.16,47.18,47.08,47.14,10300.0
2011-06-29 15:00:00,47.21,47.5,47.1,47.43,19800.0,47.21,47.5,47.1,47.43,19800.0
2011-06-29 15:30:00,47.44,47.59,47.42,47.53,53200.0,47.44,47.59,47.42,47.53,53200.0
2011-06-30 09:30:00,47.46,48.26,47.46,48.26,40200.0,47.46,48.26,47.46,48.26,40200.0
2011-06-30 10:00:00,48.22,48.38,48.17,48.29,17300.0,48.22,48.38,48.17,48.29,17300.0
2011-06-30 10:30:00,48.29,48.38,48.26,48.32,11900.0,48.29,48.38,48.26,48.32,11900.0
2011-06-30 11:00:00,48.33,48.5,48.31,48.35,16300.0,48.33,48.5,48.31,48.35,16300.0
2011-06-30 11:30:00,48.35,48.62,48.33,48.52,21000.0,48.35,48.62,48.33,48.52,21000.0
2011-06-30 12:00:00,48.51,48.51,48.2,48.33,19000.0,48.51,48.51,48.2,48.33,19000.0
2011-06-30 12:30:00,48.36,48.54,48.24,48.52,12900.0,48.36,48.54,48.24,48.52,12900.0
2011-06-30 13:00:00,48.52,48.59,48.31,48.31,12800.0,48.52,48.59,48.31,48.31,12800.0
2011-06-30 13:30:00,48.35,48.36,48.2,48.29,12100.0,48.35,48.36,48.2,48.29,12100.0
2011-06-30 14:00:00,48.3,48.34,48.21,48.26,19100.0,48.3,48.34,48.21,48.26,19100.0
2011-06-30 14:30:00,48.24,48.51,48.2,48.46,16000.0,48.24,48.51,48.2,48.46,16000.0
2011-06-30 15:00:00,48.4,48.46,48.26,48.3,31600.0,48.4,48.46,48.26,48.3,31600.0
2011-06-30 15:30:00,48.32,48.43,48.16,48.2,79900.0,48.32,48.43,48.16,48.2,79900.0
2011-07-01 09:30:00,48.32,48.59,48.32,48.47,15500.0,48.32,48.59,48.32,48.47,15500.0
2011-07-01 10:00:00,48.47,48.87,48.47,48.8,24300.0,48.47,48.87,48.47,48.8,24300.0
2011-07-01 10:30:00,48.82,48.84,48.64,48.73,13500.0,48.82,48.84,48.64,48.73,13500.0
2011-07-01 11:00:00,48.73,48.86,48.69,48.86,20200.0,48.73,48.86,48.69,48.86,20200.0
2011-07-01 11:30:00,48.86,49.13,48.85,49.04,21000.0,48.86,49.13,48.85,49.04,21000.0
2011-07-01 12:00:00,49.04,49.09,48.85,48.91,26500.0,49.04,49.09,48.85,48.91,26500.0
2011-07-01 12:30:00,48.92,49.0,48.79,48.98,33600.0,48.92,49.0,48.79,48.98,33600.0
2011-07-01 13:00:00,48.98,49.01,48.91,48.95,16500.0,48.98,49.01,48.91,48.95,16500.0
2011-07-01 13:30:00,48.94,49.0,48.9,48.96,18400.0,48.94,49.0,48.9,48.96,18400.0
2011-07-01 14:00:00,48.95,49.0,48.95,48.95,8000.0,48.95,49.0,48.95,48.95,8000.0
2011-07-01 14:30:00,48.95,49.0,48.86,48.91,16900.0,48.95,49.0,48.86,48.91,16900.0
2011-07-01 15:00:00,48.92,48.92,48.82,48.85,44100.0,48.92,48.92,48.82,48.85,44100.0
2011-07-01 15:30:00,48.85,48.88,48.78,48.85,40300.0,48.85,48.88,48.78,48.85,40300.0
2011-07-05 09:30:00,48.71,49.23,48.63,49.16,51400.0,48.71,49.23,48.63,49.16,51400.0
2011-07-05 10:00:00,49.15,49.33,48.95,49.04,46900.0,49.15,49.33,48.95,49.04,46900.0
2011-07-05 10:30:00,49.07,49.31,49.06,49.27,40300.0,49.07,49.31,49.06,49.27,40300.0
2011-07-05 11:00:00,49.27,49.28,49.04,49.24,41600.0,49.27,49.28,49.04,49.24,41600.0
2011-07-05 11:30:00,49.23,49.56,49.23,49.52,30800.0,49.23,49.56,49.23,49.52,30800.0
2011-07-05 12:00:00,49.55,49.71,49.52,49.67,44500.0,49.55,49.71,49.52,49.67,44500.0
2011-07-05 12:30:00,49.67,49.67,49.36,49.4,17500.0,49.67,49.67,49.36,49.4,17500.0
2011-07-05 13:00:00,49.43,49.43,49.31,49.33,12400.0,49.43,49.43,49.31,49.33,12400.0
2011-07-05 13:30:00,49.35,49.42,49.32,49.35,19000.0,49.35,49.42,49.32,49.35,19000.0
2011-07-05 14:00:00,49.38,49.44,49.29,49.31,24500.0,49.38,49.44,49.29,49.31,24500.0
2011-07-05 14:30:00,49.3,49.46,49.26,49.43,31800.0,49.3,49.46,49.26,49.43,31800.0
2011-07-05 15:00:00,49.42,49.45,49.35,49.39,43900.0,49.42,49.45,49.35,49.39,43900.0
2011-07-05 15:30:00,49.38,49.44,49.21,49.4,81300.0,49.38,49.44,49.21,49.4,81300.0
2011-07-06 09:30:00,49.04,49.53,49.01,49.4,38200.0,49.04,49.53,49.01,49.4,38200.0
2011-07-06 10:00:00,49.4,49.52,49.19,49.4,20500.0,49.4,49.52,49.19,49.4,20500.0
2011-07-06 10:30:00,49.4,49.41,49.31,49.37,12200.0,49.4,49.41,49.31,49.37,12200.0
2011-07-06 11:00:00,49.35,49.42,49.11,49.11,9900.0,49.35,49.42,49.11,49.11,9900.0
2011-07-06 11:30:00,49.1,49.13,49.01,49.08,15800.0,49.1,49.13,49.01,49.08,15800.0
2011-07-06 12:00:00,49.08,49.12,48.94,49.0,22300.0,49.08,49.12,48.94,49.0,22300.0
2011-07-06 12:30:00,49.0,49.0,48.88,48.93,15200.0,49.0,49.0,48.88,48.93,15200.0
2011-07-06 13:00:00,48.94,48.96,48.71,48.78,17600.0,48.94,48.96,48.71,48.78,17600.0
2011-07-06 13:30:00,48.79,48.93,48.78,48.93,28600.0,48.79,48.93,48.78,48.93,28600.0
2011-07-06 14:00:00,48.93,48.96,48.69,48.71,19300.0,48.93,48.96,48.69,48.71,19300.0
2011-07-06 14:30:00,48.7,48.7,48.59,48.64,19600.0,48.7,48.7,48.59,48.64,19600.0
2011-07-06 15:00:00,48.64,48.78,48.59,48.76,24000.0,48.64,48.78,48.59,48.76,24000.0
2011-07-06 15:30:00,48.76,48.79,48.66,48.77,51500.0,48.76,48.79,48.66,48.77,51500.0
2011-07-07 09:30:00,48.94,49.35,48.9,48.92,12800.0,48.94,49.35,48.9,48.92,12800.0
2011-07-07 10:00:00,48.93,48.99,48.86,48.95,12400.0,48.93,48.99,48.86,48.95,12400.0
2011-07-07 10:30:00,48.96,49.16,48.88,49.16,37000.0,48.96,49.16,48.88,49.16,37000.0
2011-07-07 11:00:00,49.25,49.28,49.17,49.22,4600.0,49.25,49.28,49.17,49.22,4600.0
2011-07-07 11:30:00,49.2,49.28,49.2,49.21,4600.0,49.2,49.28,49.2,49.21,4600.0
2011-07-07 12:00:00,49.18,49.27,49.16,49.27,13000.0,49.18,49.27,49.16,49.27,13000.0
2011-07-07 12:30:00,49.27,49.34,49.27,49.34,3300.0,49.27,49.34,49.27,49.34,3300.0
2011-07-07 13:00:00,49.34,49.43,49.32,49.33,5100.0,49.34,49.43,49.32,49.33,5100.0
2011-07-07 13:30:00,49.3,49.32,49.25,49.27,5500.0,49.3,49.32,49.25,49.27,5500.0
2011-07-07 14:00:00,49.26,49.3,49.2,49.28,11000.0,49.26,49.3,49.2,49.28,11000.0
2011-07-07 14:30:00,49.29,49.35,49.27,49.34,10900.0,49.29,49.35,49.27,49.34,10900.0
2011-07-07 15:00:00,49.31,49.34,49.23,49.28,18100.0,49.31,49.34,49.23,49.28,18100.0
2011-07-07 15:30:00,49.27,49.28,49.2,49.25,27400.0,49.27,49.28,49.2,49.25,27400.0
2011-07-08 09:30:00,48.82,48.95,48.6,48.75,31400.0,48.82,48.95,48.6,48.75,31400.0
2011-07-08 10:00:00,48.75,48.76,48.48,48.6,24900.0,48.75,48.76,48.48,48.6,24900.0
2011-07-08 10:30:00,48.56,48.56,48.42,48.5,19500.0,48.56,48.56,48.42,48.5,19500.0
2011-07-08 11:00:00,48.43,48.46,48.26,48.26,11900.0,48.43,48.46,48.26,48.26,11900.0
2011-07-08 11:30:00,48.25,48.49,48.22,48.42,13900.0,48.25,48.49,48.22,48.42,13900.0
2011-07-08 12:00:00,48.4,48.49,48.31,48.45,27500.0,48.4,48.49,48.31,48.45,27500.0
2011-07-08 12:30:00,48.46,48.51,48.44,48.5,2200.0,48.46,48.51,48.44,48.5,2200.0
2011-07-08 13:00:00,48.46,48.54,48.42,48.54,4100.0,48.46,48.54,48.42,48.54,4100.0
2011-07-08 13:30:00,48.53,48.57,48.43,48.43,4000.0,48.53,48.57,48.43,48.43,4000.0
2011-07-08 14:00:00,48.44,48.84,48.4,48.58,33500.0,48.44,48.84,48.4,48.58,33500.0
2011-07-08 14:30:00,48.6,48.66,48.57,48.59,3600.0,48.6,48.66,48.57,48.59,3600.0
2011-07-08 15:00:00,48.57,48.72,48.56,48.71,10000.0,48.57,48.72,48.56,48.71,10000.0
2011-07-08 15:30:00,48.7,48.96,48.69,48.95,46500.0,48.7,48.96,48.69,48.95,46500.0
2011-07-11 09:30:00,48.7,48.71,48.5,48.68,38100.0,48.7,48.71,48.5,48.68,38100.0
2011-07-11 10:00:00,48.69,48.75,48.64,48.67,20400.0,48.69,48.75,48.64,48.67,20400.0
2011-07-11 10:30:00,48.69,48.75,48.62,48.65,19500.0,48.69,48.75,48.62,48.65,19500.0
2011-07-11 11:00:00,48.62,48.67,48.55,48.55,19200.0,48.62,48.67,48.55,48.55,19200.0
2011-07-11 11:30:00,48.59,48.63,48.55,48.61,11800.0,48.59,48.63,48.55,48.61,11800.0
2011-07-11 12:00:00,48.58,48.71,48.53,48.63,6600.0,48.58,48.71,48.53,48.63,6600.0
2011-07-11 12:30:00,48.65,48.65,48.6,48.64,9100.0,48.65,48.65,48.6,48.64,9100.0
2011-07-11 13:00:00,48.61,48.66,48.57,48.58,9700.0,48.61,48.66,48.57,48.58,9700.0
2011-07-11 13:30:00,48.59,48.63,48.55,48.59,11100.0,48.59,48.63,48.55,48.59,11100.0
2011-07-11 14:00:00,48.57,48.6,48.55,48.57,19200.0,48.57,48.6,48.55,48.57,19200.0
2011-07-11 14:30:00,48.57,48.6,48.55,48.6,18600.0,48.57,48.6,48.55,48.6,18600.0
2011-07-11 15:00:00,48.6,48.66,48.58,48.66,30200.0,48.6,48.66,48.58,48.66,30200.0
2011-07-11 15:30:00,48.66,48.68,48.56,48.68,35500.0,48.66,48.68,48.56,48.68,35500.0
2011-07-12 09:30:00,48.5,48.75,48.15,48.3,36400.0,48.5,48.75,48.15,48.3,36400.0
2011-07-12 10:00:00,48.33,48.43,48.25,48.29,19200.0,48.33,48.43,48.25,48.29,19200.0
2011-07-12 10:30:00,48.33,48.38,48.07,48.07,36500.0,48.33,48.38,48.07,48.07,36500.0
2011-07-12 11:00:00,48.08,48.27,48.05,48.21,21500.0,48.08,48.27,48.05,48.21,21500.0
2011-07-12 11:30:00,48.2,48.2,48.06,48.09,16200.0,48.2,48.2,48.06,48.09,16200.0
2011-07-12 12:00:00,48.07,48.12,47.93,47.93,15900.0,48.07,48.12,47.93,47.93,15900.0
2011-07-12 12:30:00,47.92,47.97,47.88,47.95,18700.0,47.92,47.97,47.88,47.95,18700.0
2011-07-12 13:00:00,47.96,48.02,47.84,47.84,5600.0,47.96,48.02,47.84,47.84,5600.0
2011-07-12 13:30:00,47.83,47.83,47.77,47.77,11400.0,47.83,47.83,47.77,47.77,11400.0
2011-07-12 14:00:00,47.77,48.01,47.77,47.9,12800.0,47.77,48.01,47.77,47.9,12800.0
2011-07-12 14:30:00,47.9,47.91,47.8,47.83,13000.0,47.9,47.91,47.8,47.83,13000.0
2011-07-12 15:00:00,47.85,47.89,47.73,47.82,19100.0,47.85,47.89,47.73,47.82,19100.0
2011-07-12 15:30:00,47.8,47.8,47.7,47.74,67000.0,47.8,47.8,47.7,47.74,67000.0
2011-07-13 09:30:00,47.67,47.9,47.31,47.45,63600.0,47.67,47.9,47.31,47.45,63600.0
2011-07-13 10:00:00,47.49,47.72,47.47,47.61,35000.0,47.49,47.72,47.47,47.61,35000.0
2011-07-13 10:30:00,47.62,47.89,47.62,47.79,25700.0,47.62,47.89,47.62,47.79,25700.0
2011-07-13 11:00:00,47.78,48.1,47.74,48.03,26300.0,47.78,48.1,47.74,48.03,26300.0
2011-07-13 11:30:00,48.04,48.04,47.88,47.93,24800.0,48.04,48.04,47.88,47.93,24800.0
2011-07-13 12:00:00,47.94,47.96,47.85,47.85,13600.0,47.94,47.96,47.85,47.85,13600.0
2011-07-13 12:30:00,47.85,47.87,47.5,47.57,28500.0,47.85,47.87,47.5,47.57,28500.0
2011-07-13 13:00:00,47.54,47.57,47.47,47.47,10300.0,47.54,47.57,47.47,47.47,10300.0
2011-07-13 13:30:00,47.49,47.5,47.4,47.45,37400.0,47.49,47.5,47.4,47.45,37400.0
2011-07-13 14:00:00,47.44,47.47,47.33,47.38,11500.0,47.44,47.47,47.33,47.38,11500.0
2011-07-13 14:30:00,47.38,47.44,47.36,47.42,18600.0,47.38,47.44,47.36,47.42,18600.0
2011-07-13 15:00:00,47.44,47.44,47.2,47.26,35200.0,47.44,47.44,47.2,47.26,35200.0
2011-07-13 15:30:00,47.27,47.38,47.14,47.22,66900.0,47.27,47.38,47.14,47.22,66900.0
2011-07-14 09:30:00,47.3,47.7,46.92,46.96,48400.0,47.3,47.7,46.92,46.96,48400.0
2011-07-14 10:00:00,47.0,47.04,46.8,46.86,33700.0,47.0,47.04,46.8,46.86,33700.0
2011-07-14 10:30:00,46.85,46.87,46.3,46.34,31200.0,46.85,46.87,46.3,46.34,31200.0
2011-07-14 11:00:00,46.36,46.6,46.32,46.42,26300.0,46.36,46.6,46.32,46.42,26300.0
2011-07-14 11:30:00,46.45,46.45,46.13,46.18,16600.0,46.45,46.45,46.13,46.18,16600.0
2011-07-14 12:00:00,46.16,46.2,45.82,45.97,44900.0,46.16,46.2,45.82,45.97,44900.0
2011-07-14 12:30:00,45.94,46.1,45.84,45.9,27500.0,45.94,46.1,45.84,45.9,27500.0
2011-07-14 13:00:00,45.91,46.05,45.87,46.0,28900.0,45.91,46.05,45.87,46.0,28900.0
2011-07-14 13:30:00,46.01,46.17,45.98,46.08,11600.0,46.01,46.17,45.98,46.08,11600.0
2011-07-14 14:00:00,46.08,46.22,45.85,45.9,44300.0,46.08,46.22,45.85,45.9,44300.0
2011-07-14 14:30:00,45.93,45.94,45.67,45.7,52400.0,45.93,45.94,45.67,45.7,52400.0
2011-07-14 15:00:00,45.73,45.99,45.7,45.89,57100.0,45.73,45.99,45.7,45.89,57100.0
2011-07-14 15:30:00,45.9,46.2,45.9,46.09,129000.0,45.9,46.2,45.9,46.09,129000.0
2011-07-15 09:30:00,46.35,46.35,45.76,46.1,27100.0,46.35,46.35,45.76,46.1,27100.0
2011-07-15 10:00:00,46.1,46.38,46.1,46.22,23500.0,46.1,46.38,46.1,46.22,23500.0
2011-07-15 10:30:00,46.3,46.5,46.24,46.36,21300.0,46.3,46.5,46.24,46.36,21300.0
2011-07-15 11:00:00,46.31,46.45,46.27,46.4,14300.0,46.31,46.45,46.27,46.4,14300.0
2011-07-15 11:30:00,46.38,46.55,46.28,46.29,24700.0,46.38,46.55,46.28,46.29,24700.0
2011-07-15 12:00:00,46.31,46.43,46.27,46.36,9600.0,46.31,46.43,46.27,46.36,9600.0
2011-07-15 12:30:00,46.35,46.41,46.28,46.37,7900.0,46.35,46.41,46.28,46.37,7900.0
2011-07-15 13:00:00,46.37,46.42,46.35,46.38,6200.0,46.37,46.42,46.35,46.38,6200.0
2011-07-15 13:30:00,46.38,46.41,46.34,46.38,11000.0,46.38,46.41,46.34,46.38,11000.0
2011-07-15 14:00:00,46.36,46.4,46.32,46.37,23200.0,46.36,46.4,46.32,46.37,23200.0
2011-07-15 14:30:00,46.37,46.45,46.35,46.42,32300.0,46.37,46.45,46.35,46.42,32300.0
2011-07-15 15:00:00,46.42,46.55,46.39,46.54,23000.0,46.42,46.55,46.39,46.54,23000.0
2011-07-15 15:30:00,46.53,46.58,46.48,46.55,34100.0,46.53,46.58,46.48,46.55,34100.0
2011-07-18 09:30:00,46.5,46.95,46.05,46.08,20900.0,46.5,46.95,46.05,46.08,20900.0
2011-07-18 10:00:00,46.02,46.07,45.89,45.97,13300.0,46.02,46.07,45.89,45.97,13300.0
2011-07-18 10:30:00,45.97,46.06,45.89,45.99,17900.0,45.97,46.06,45.89,45.99,17900.0
2011-07-18 11:00:00,45.99,46.12,45.94,46.06,18900.0,45.99,46.12,45.94,46.06,18900.0
2011-07-18 11:30:00,46.07,46.11,45.96,46.04,25700.0,46.07,46.11,45.96,46.04,25700.0
2011-07-18 12:00:00,46.07,46.11,45.97,46.04,9500.0,46.07,46.11,45.97,46.04,9500.0
2011-07-18 12:30:00,46.04,46.11,46.0,46.07,11700.0,46.04,46.11,46.0,46.07,11700.0
2011-07-18 13:00:00,46.07,46.22,46.05,46.2,17400.0,46.07,46.22,46.05,46.2,17400.0
2011-07-18 13:30:00,46.2,46.25,46.19,46.23,12100.0,46.2,46.25,46.19,46.23,12100.0
2011-07-18 14:00:00,46.24,46.32,46.16,46.22,9600.0,46.24,46.32,46.16,46.22,9600.0
2011-07-18 14:30:00,46.22,46.25,46.11,46.2,14300.0,46.22,46.25,46.11,46.2,14300.0
2011-07-18 15:00:00,46.23,46.28,46.14,46.19,18600.0,46.23,46.28,46.14,46.19,18600.0
2011-07-18 15:30:00,46.17,46.31,46.13,46.28,41600.0,46.17,46.31,46.13,46.28,41600.0
2011-07-19 09:30:00,46.63,46.94,46.63,46.84,15900.0,46.63,46.94,46.63,46.84,15900.0
2011-07-19 10:00:00,46.86,47.04,46.84,46.96,25700.0,46.86,47.04,46.84,46.96,25700.0
2011-07-19 10:30:00,46.98,47.05,46.95,47.02,11200.0,46.98,47.05,46.95,47.02,11200.0
2011-07-19 11:00:00,47.02,47.02,46.96,47.0,14800.0,47.02,47.02,46.96,47.0,14800.0
2011-07-19 11:30:00,47.0,47.02,46.88,46.94,28100.0,47.0,47.02,46.88,46.94,28100.0
2011-07-19 12:00:00,46.94,46.97,46.9,46.94,7500.0,46.94,46.97,46.9,46.94,7500.0
2011-07-19 12:30:00,46.93,46.95,46.88,46.9,14400.0,46.93,46.95,46.88,46.9,14400.0
2011-07-19 13:00:00,46.9,46.95,46.88,46.95,9500.0,46.9,46.95,46.88,46.95,9500.0
2011-07-19 13:30:00,46.95,47.17,46.93,47.01,17000.0,46.95,47.17,46.93,47.01,17000.0
2011-07-19 14:00:00,47.01,47.06,47.0,47.04,16200.0,47.01,47.06,47.0,47.04,16200.0
2011-07-19 14:30:00,47.04,47.14,47.02,47.14,23400.0,47.04,47.14,47.02,47.14,23400.0
2011-07-19 15:00:00,47.14,47.3,47.06,47.11,46700.0,47.14,47.3,47.06,47.11,46700.0
2011-07-19 15:30:00,47.1,47.11,46.95,47.06,74300.0,47.1,47.11,46.95,47.06,74300.0
2011-07-20 09:30:00,47.33,47.45,47.02,47.02,15600.0,47.33,47.45,47.02,47.02,15600.0
2011-07-20 10:00:00,47.02,47.44,47.02,47.41,21800.0,47.02,47.44,47.02,47.41,21800.0
2011-07-20 10:30:00,47.38,47.5,47.32,47.49,30300.0,47.38,47.5,47.32,47.49,30300.0
2011-07-20 11:00:00,47.48,47.56,47.46,47.52,25600.0,47.48,47.56,47.46,47.52,25600.0
2011-07-20 11:30:00,47.51,47.75,47.44,47.55,52600.0,47.51,47.75,47.44,47.55,52600.0
2011-07-20 12:00:00,47.56,47.61,47.5,47.5,6800.0,47.56,47.61,47.5,47.5,6800.0
2011-07-20 12:30:00,47.51,47.54,47.45,47.52,14200.0,47.51,47.54,47.45,47.52,14200.0
2011-07-20 13:00:00,47.51,47.52,47.48,47.52,9100.0,47.51,47.52,47.48,47.52,9100.0
2011-07-20 13:30:00,47.52,47.64,47.5,47.64,10700.0,47.52,47.64,47.5,47.64,10700.0
2011-07-20 14:00:00,47.63,47.67,47.63,47.67,10600.0,47.63,47.67,47.63,47.67,10600.0
2011-07-20 14:30:00,47.68,47.78,47.65,47.76,24200.0,47.68,47.78,47.65,47.76,24200.0
2011-07-20 15:00:00,47.77,47.85,47.74,47.77,26300.0,47.77,47.85,47.74,47.77,26300.0
2011-07-20 15:30:00,47.81,47.83,47.72,47.75,58100.0,47.81,47.83,47.72,47.75,58100.0
2011-07-21 09:30:00,48.0,48.44,47.83,48.4,34400.0,48.0,48.44,47.83,48.4,34400.0
2011-07-21 10:00:00,48.39,48.74,48.36,48.66,57200.0,48.39,48.74,48.36,48.66,57200.0
2011-07-21 10:30:00,48.65,48.67,48.35,48.53,60300.0,48.65,48.67,48.35,48.53,60300.0
2011-07-21 11:00:00,48.53,48.67,48.48,48.5,19300.0,48.53,48.67,48.48,48.5,19300.0
2011-07-21 11:30:00,48.45,48.59,48.45,48.56,12200.0,48.45,48.59,48.45,48.56,12200.0
2011-07-21 12:00:00,48.53,48.64,48.53,48.58,6200.0,48.53,48.64,48.53,48.58,6200.0
2011-07-21 12:30:00,48.56,48.82,48.52,48.79,17400.0,48.56,48.82,48.52,48.79,17400.0
2011-07-21 13:00:00,48.8,48.89,48.8,48.88,11000.0,48.8,48.89,48.8,48.88,11000.0
2011-07-21 13:30:00,48.87,48.91,48.8,48.91,10000.0,48.87,48.91,48.8,48.91,10000.0
2011-07-21 14:00:00,48.87,48.94,48.79,48.93,23600.0,48.87,48.94,48.79,48.93,23600.0
2011-07-21 14:30:00,48.91,48.95,48.88,48.92,9000.0,48.91,48.95,48.88,48.92,9000.0
2011-07-21 15:00:00,48.93,48.96,48.89,48.93,40700.0,48.93,48.96,48.89,48.93,40700.0
2011-07-21 15:30:00,48.92,49.0,48.92,48.96,63200.0,48.92,49.0,48.92,48.96,63200.0
2011-07-22 09:30:00,48.91,49.1,48.66,48.9,27600.0,48.91,49.1,48.66,48.9,27600.0
2011-07-22 10:00:00,48.88,48.99,48.86,48.97,27200.0,48.88,48.99,48.86,48.97,27200.0
2011-07-22 10:30:00,48.97,48.99,48.94,48.98,16400.0,48.97,48.99,48.94,48.98,16400.0
2011-07-22 11:00:00,48.99,49.07,48.98,48.99,7500.0,48.99,49.07,48.98,48.99,7500.0
2011-07-22 11:30:00,49.02,49.29,49.0,49.18,11000.0,49.02,49.29,49.0,49.18,11000.0
2011-07-22 12:00:00,49.2,49.37,49.19,49.35,6600.0,49.2,49.37,49.19,49.35,6600.0
2011-07-22 12:30:00,49.36,49.37,49.28,49.3,8400.0,49.36,49.37,49.28,49.3,8400.0
2011-07-22 13:00:00,49.29,49.3,49.24,49.28,18600.0,49.29,49.3,49.24,49.28,18600.0
2011-07-22 13:30:00,49.28,49.31,49.25,49.29,13600.0,49.28,49.31,49.25,49.29,13600.0
2011-07-22 14:00:00,49.28,49.3,49.22,49.25,11400.0,49.28,49.3,49.22,49.25,11400.0
2011-07-22 14:30:00,49.25,49.34,49.23,49.27,21800.0,49.25,49.34,49.23,49.27,21800.0
2011-07-22 15:00:00,49.25,49.36,49.22,49.23,23900.0,49.25,49.36,49.22,49.23,23900.0
2011-07-22 15:30:00,49.24,49.28,49.21,49.25,67600.0,49.24,49.28,49.21,49.25,67600.0
2011-07-25 09:30:00,48.8,49.54,48.8,49.5,50900.0,48.8,49.54,48.8,49.5,50900.0
2011-07-25 10:00:00,49.49,49.71,49.41,49.53,23900.0,49.49,49.71,49.41,49.53,23900.0
2011-07-25 10:30:00,49.52,49.58,49.4,49.44,23300.0,49.52,49.58,49.4,49.44,23300.0
2011-07-25 11:00:00,49.39,49.52,49.39,49.49,33500.0,49.39,49.52,49.39,49.49,33500.0
2011-07-25 11:30:00,49.5,49.53,49.42,49.45,20700.0,49.5,49.53,49.42,49.45,20700.0
2011-07-25 12:00:00,49.46,49.46,49.38,49.45,13200.0,49.46,49.46,49.38,49.45,13200.0
2011-07-25 12:30:00,49.43,49.47,49.42,49.45,8400.0,49.43,49.47,49.42,49.45,8400.0
2011-07-25 13:00:00,49.44,49.44,49.39,49.4,15300.0,49.44,49.44,49.39,49.4,15300.0
2011-07-25 13:30:00,49.39,49.43,49.32,49.33,9600.0,49.39,49.43,49.32,49.33,9600.0
2011-07-25 14:00:00,49.33,49.35,49.19,49.25,31700.0,49.33,49.35,49.19,49.25,31700.0
2011-07-25 14:30:00,49.24,49.3,49.06,49.07,23300.0,49.24,49.3,49.06,49.07,23300.0
2011-07-25 15:00:00,49.08,49.24,49.07,49.22,54400.0,49.08,49.24,49.07,49.22,54400.0
2011-07-25 15:30:00,49.21,49.26,49.13,49.25,100800.0,49.21,49.26,49.13,49.25,100800.0
2011-07-26 09:30:00,49.5,49.64,49.33,49.35,84700.0,49.5,49.64,49.33,49.35,84700.0
2011-07-26 10:00:00,49.38,49.39,49.18,49.23,32100.0,49.38,49.39,49.18,49.23,32100.0
2011-07-26 10:30:00,49.25,49.28,48.92,49.02,54600.0,49.25,49.28,48.92,49.02,54600.0
2011-07-26 11:00:00,49.02,49.16,48.98,49.1,28700.0,49.02,49.16,48.98,49.1,28700.0
2011-07-26 11:30:00,49.11,49.33,48.93,49.31,48200.0,49.11,49.33,48.93,49.31,48200.0
2011-07-26 12:00:00,49.3,49.52,49.28,49.47,14100.0,49.3,49.52,49.28,49.47,14100.0
2011-07-26 12:30:00,49.47,49.5,49.42,49.49,11000.0,49.47,49.5,49.42,49.49,11000.0
2011-07-26 13:00:00,49.5,49.6,49.42,49.46,18600.0,49.5,49.6,49.42,49.46,18600.0
2011-07-26 13:30:00,49.46,49.48,49.38,49.38,39900.0,49.46,49.48,49.38,49.38,39900.0
2011-07-26 14:00:00,49.37,49.51,49.37,49.47,19000.0,49.37,49.51,49.37,49.47,19000.0
2011-07-26 14:30:00,49.45,49.47,49.35,49.38,35600.0,49.45,49.47,49.35,49.38,35600.0
2011-07-26 15:00:00,49.35,49.39,49.27,49.33,34800.0,49.35,49.39,49.27,49.33,34800.0
2011-07-26 15:30:00,49.33,49.33,49.1,49.25,41500.0,49.33,49.33,49.1,49.25,41500.0
2011-07-27 09:30:00,48.73,48.73,47.66,47.93,72800.0,48.73,48.73,47.66,47.93,72800.0
2011-07-27 10:00:00,47.9,47.93,47.51,47.55,52800.0,47.9,47.93,47.51,47.55,52800.0
2011-07-27 10:30:00,47.55,47.7,47.52,47.61,25200.0,47.55,47.7,47.52,47.61,25200.0
2011-07-27 11:00:00,47.59,47.76,47.4,47.49,52000.0,47.59,47.76,47.4,47.49,52000.0
2011-07-27 11:30:00,47.5,47.56,47.1,47.18,68200.0,47.5,47.56,47.1,47.18,68200.0
2011-07-27 12:00:00,47.18,47.43,47.01,47.19,42000.0,47.18,47.43,47.01,47.19,42000.0
2011-07-27 12:30:00,47.13,47.2,47.08,47.11,10500.0,47.13,47.2,47.08,47.11,10500.0
2011-07-27 13:00:00,47.1,47.32,47.07,47.08,24600.0,47.1,47.32,47.07,47.08,24600.0
2011-07-27 13:30:00,47.07,47.41,47.03,47.3,27600.0,47.07,47.41,47.03,47.3,27600.0
2011-07-27 14:00:00,47.3,47.33,46.81,46.86,38700.0,47.3,47.33,46.81,46.86,38700.0
2011-07-27 14:30:00,46.86,46.97,46.66,46.94,46600.0,46.86,46.97,46.66,46.94,46600.0
2011-07-27 15:00:00,46.96,47.14,46.9,47.08,59400.0,46.96,47.14,46.9,47.08,59400.0
2011-07-27 15:30:00,47.09,47.27,46.99,47.05,81700.0,47.09,47.27,46.99,47.05,81700.0
2011-07-28 09:30:00,46.0,47.31,43.65,46.09,419900.0,46.0,47.31,43.65,46.09,419900.0
2011-07-28 10:00:00,46.09,46.25,45.76,45.99,170100.0,46.09,46.25,45.76,45.99,170100.0
2011-07-28 10:30:00,46.0,46.0,45.55,45.55,82500.0,46.0,46.0,45.55,45.55,82500.0
2011-07-28 11:00:00,45.55,45.62,45.3,45.3,82100.0,45.55,45.62,45.3,45.3,82100.0
2011-07-28 11:30:00,45.39,45.46,44.56,44.62,164100.0,45.39,45.46,44.56,44.62,164100.0
2011-07-28 12:00:00,44.63,44.77,44.09,44.39,73900.0,44.63,44.77,44.09,44.39,73900.0
2011-07-28 12:30:00,44.36,44.59,44.07,44.12,36600.0,44.36,44.59,44.07,44.12,36600.0
2011-07-28 13:00:00,44.09,44.42,44.09,44.4,47600.0,44.09,44.42,44.09,44.4,47600.0
2011-07-28 13:30:00,44.37,44.37,43.96,44.0,60600.0,44.37,44.37,43.96,44.0,60600.0
2011-07-28 14:00:00,44.0,44.0,43.36,43.78,114800.0,44.0,44.0,43.36,43.78,114800.0
2011-07-28 14:30:00,43.8,43.86,43.44,43.5,112600.0,43.8,43.86,43.44,43.5,112600.0
2011-07-28 15:00:00,43.48,43.49,42.82,42.9,227100.0,43.48,43.49,42.82,42.9,227100.0
2011-07-28 15:30:00,42.91,43.26,42.89,43.15,275200.0,42.91,43.26,42.89,43.15,275200.0
2011-07-29 09:30:00,43.02,43.14,42.56,43.1,85700.0,43.02,43.14,42.56,43.1,85700.0
2011-07-29 10:00:00,43.12,43.13,42.91,43.04,40700.0,43.12,43.13,42.91,43.04,40700.0
2011-07-29 10:30:00,43.04,43.12,42.92,43.03,83700.0,43.04,43.12,42.92,43.03,83700.0
2011-07-29 11:00:00,43.03,43.5,43.0,43.41,62700.0,43.03,43.5,43.0,43.41,62700.0
2011-07-29 11:30:00,43.41,43.81,43.38,43.64,41800.0,43.41,43.81,43.38,43.64,41800.0
2011-07-29 12:00:00,43.62,43.62,43.42,43.43,12200.0,43.62,43.62,43.42,43.43,12200.0
2011-07-29 12:30:00,43.42,43.6,43.41,43.57,12000.0,43.42,43.6,43.41,43.57,12000.0
2011-07-29 13:00:00,43.55,43.7,43.54,43.63,11800.0,43.55,43.7,43.54,43.63,11800.0
2011-07-29 13:30:00,43.64,43.73,43.51,43.56,13100.0,43.64,43.73,43.51,43.56,13100.0
2011-07-29 14:00:00,43.59,43.73,43.5,43.52,15500.0,43.59,43.73,43.5,43.52,15500.0
2011-07-29 14:30:00,43.51,43.64,43.39,43.39,30100.0,43.51,43.64,43.39,43.39,30100.0
2011-07-29 15:00:00,43.41,43.5,43.35,43.44,33600.0,43.41,43.5,43.35,43.44,33600.0
2011-07-29 15:30:00,43.44,43.46,42.99,43.05,88200.0,43.44,43.46,42.99,43.05,88200.0
2011-08-01 09:30:00,43.65,43.88,43.12,43.23,31100.0,43.65,43.88,43.12,43.23,31100.0
2011-08-01 10:00:00,43.23,43.23,42.64,42.68,61000.0,43.23,43.23,42.64,42.68,61000.0
2011-08-01 10:30:00,42.67,42.85,42.6,42.77,38100.0,42.67,42.85,42.6,42.77,38100.0
2011-08-01 11:00:00,42.79,42.8,42.55,42.66,42700.0,42.79,42.8,42.55,42.66,42700.0
2011-08-01 11:30:00,42.67,42.69,42.49,42.52,30600.0,42.67,42.69,42.49,42.52,30600.0
2011-08-01 12:00:00,42.52,42.55,42.33,42.33,29100.0,42.52,42.55,42.33,42.33,29100.0
2011-08-01 12:30:00,42.35,42.35,42.09,42.14,22700.0,42.35,42.35,42.09,42.14,22700.0
2011-08-01 13:00:00,42.16,42.21,42.04,42.11,19700.0,42.16,42.21,42.04,42.11,19700.0
2011-08-01 13:30:00,42.13,42.44,42.13,42.42,42700.0,42.13,42.44,42.13,42.42,42700.0
2011-08-01 14:00:00,42.43,42.44,42.09,42.25,24100.0,42.43,42.44,42.09,42.25,24100.0
2011-08-01 14:30:00,42.24,42.48,42.24,42.47,32400.0,42.24,42.48,42.24,42.47,32400.0
2011-08-01 15:00:00,42.48,42.65,42.45,42.65,62400.0,42.48,42.65,42.45,42.65,62400.0
2011-08-01 15:30:00,42.65,42.8,42.61,42.72,94200.0,42.65,42.8,42.61,42.72,94200.0
2011-08-02 09:30:00,42.58,43.28,42.53,43.15,62600.0,42.58,43.28,42.53,43.15,62600.0
2011-08-02 10:00:00,43.17,43.4,43.17,43.31,34900.0,43.17,43.4,43.17,43.31,34900.0
2011-08-02 10:30:00,43.3,43.4,43.11,43.17,84900.0,43.3,43.4,43.11,43.17,84900.0
2011-08-02 11:00:00,43.18,43.32,42.85,42.87,28400.0,43.18,43.32,42.85,42.87,28400.0
2011-08-02 11:30:00,42.85,43.01,42.77,42.98,21000.0,42.85,43.01,42.77,42.98,21000.0
2011-08-02 12:00:00,42.97,43.01,42.85,42.9,14000.0,42.97,43.01,42.85,42.9,14000.0
2011-08-02 12:30:00,42.92,42.97,42.68,42.68,38200.0,42.92,42.97,42.68,42.68,38200.0
2011-08-02 13:00:00,42.67,42.8,42.51,42.57,20500.0,42.67,42.8,42.51,42.57,20500.0
2011-08-02 13:30:00,42.59,42.61,42.3,42.32,31500.0,42.59,42.61,42.3,42.32,31500.0
2011-08-02 14:00:00,42.28,42.45,42.25,42.3,27300.0,42.28,42.45,42.25,42.3,27300.0
2011-08-02 14:30:00,42.28,42.35,42.03,42.32,38900.0,42.28,42.35,42.03,42.32,38900.0
2011-08-02 15:00:00,42.29,42.29,41.92,42.0,42700.0,42.29,42.29,41.92,42.0,42700.0
2011-08-02 15:30:00,42.02,42.03,41.71,41.82,91100.0,42.02,42.03,41.71,41.82,91100.0
2011-08-03 09:30:00,42.0,42.35,41.3,41.98,86800.0,42.0,42.35,41.3,41.98,86800.0
2011-08-03 10:00:00,41.98,42.04,41.79,41.87,58400.0,41.98,42.04,41.79,41.87,58400.0
2011-08-03 10:30:00,41.81,42.18,41.77,42.18,81700.0,41.81,42.18,41.77,42.18,81700.0
2011-08-03 11:00:00,42.25,42.57,42.16,42.39,25200.0,42.25,42.57,42.16,42.39,25200.0
2011-08-03 11:30:00,42.36,42.61,42.36,42.42,27200.0,42.36,42.61,42.36,42.42,27200.0
2011-08-03 12:00:00,42.42,42.42,42.22,42.3,23800.0,42.42,42.42,42.22,42.3,23800.0
2011-08-03 12:30:00,42.28,42.52,42.22,42.48,18000.0,42.28,42.52,42.22,42.48,18000.0
2011-08-03 13:00:00,42.45,42.68,42.3,42.63,22200.0,42.45,42.68,42.3,42.63,22200.0
2011-08-03 13:30:00,42.67,43.28,42.67,42.99,51800.0,42.67,43.28,42.67,42.99,51800.0
2011-08-03 14:00:00,43.0,43.2,42.95,42.99,64800.0,43.0,43.2,42.95,42.99,64800.0
2011-08-03 14:30:00,42.98,42.98,42.75,42.88,38700.0,42.98,42.98,42.75,42.88,38700.0
2011-08-03 15:00:00,42.88,42.96,42.73,42.9,89100.0,42.88,42.96,42.73,42.9,89100.0
2011-08-03 15:30:00,42.91,43.29,42.86,43.28,83900.0,42.91,43.29,42.86,43.28,83900.0
2011-08-04 09:30:00,42.73,43.1,42.28,42.41,68600.0,42.73,43.1,42.28,42.41,68600.0
2011-08-04 10:00:00,42.34,42.44,41.87,42.05,46300.0,42.34,42.44,41.87,42.05,46300.0
2011-08-04 10:30:00,42.06,42.3,41.79,41.85,44300.0,42.06,42.3,41.79,41.85,44300.0
2011-08-04 11:00:00,41.86,41.88,41.56,41.56,13800.0,41.86,41.88,41.56,41.56,13800.0
2011-08-04 11:30:00,41.61,41.68,41.36,41.52,27800.0,41.61,41.68,41.36,41.52,27800.0
2011-08-04 12:00:00,41.53,41.73,41.47,41.73,41100.0,41.53,41.73,41.47,41.73,41100.0
2011-08-04 12:30:00,41.74,41.96,41.74,41.75,23300.0,41.74,41.96,41.74,41.75,23300.0
2011-08-04 13:00:00,41.7,41.77,41.52,41.65,21300.0,41.7,41.77,41.52,41.65,21300.0
2011-08-04 13:30:00,41.65,41.76,41.41,41.63,45600.0,41.65,41.76,41.41,41.63,45600.0
2011-08-04 14:00:00,41.63,41.78,41.3,41.33,46000.0,41.63,41.78,41.3,41.33,46000.0
2011-08-04 14:30:00,41.33,41.55,41.27,41.3,31800.0,41.33,41.55,41.27,41.3,31800.0
2011-08-04 15:00:00,41.29,41.48,40.9,40.93,49200.0,41.29,41.48,40.9,40.93,49200.0
2011-08-04 15:30:00,40.92,40.94,40.5,40.5,115200.0,40.92,40.94,40.5,40.5,115200.0
2011-08-05 09:30:00,40.83,41.58,40.15,40.38,135400.0,40.83,41.58,40.15,40.38,135400.0
2011-08-05 10:00:00,40.38,40.68,40.17,40.55,134200.0,40.38,40.68,40.17,40.55,134200.0
2011-08-05 10:30:00,40.51,40.6,40.2,40.52,144400.0,40.51,40.6,40.2,40.52,144400.0
2011-08-05 11:00:00,40.5,40.53,39.64,39.74,79000.0,40.5,40.53,39.64,39.74,79000.0
2011-08-05 11:30:00,39.74,39.88,39.11,39.16,37000.0,39.74,39.88,39.11,39.16,37000.0
2011-08-05 12:00:00,39.13,39.72,39.02,39.48,47900.0,39.13,39.72,39.02,39.48,47900.0
2011-08-05 12:30:00,39.43,40.43,39.34,40.27,36900.0,39.43,40.43,39.34,40.27,36900.0
2011-08-05 13:00:00,40.25,40.38,39.84,40.18,25200.0,40.25,40.38,39.84,40.18,25200.0
2011-08-05 13:30:00,40.22,40.63,40.03,40.53,20700.0,40.22,40.63,40.03,40.53,20700.0
2011-08-05 14:00:00,40.47,40.55,40.22,40.25,12800.0,40.47,40.55,40.22,40.25,12800.0
2011-08-05 14:30:00,40.17,40.41,39.93,40.02,28000.0,40.17,40.41,39.93,40.02,28000.0
2011-08-05 15:00:00,40.05,40.31,39.8,40.04,102800.0,40.05,40.31,39.8,40.04,102800.0
2011-08-05 15:30:00,40.02,40.57,40.02,40.37,122200.0,40.02,40.57,40.02,40.37,122200.0
2011-08-08 09:30:00,39.03,39.85,38.61,39.33,86900.0,39.03,39.85,38.61,39.33,86900.0
2011-08-08 10:00:00,39.26,39.26,38.05,38.05,69700.0,39.26,39.26,38.05,38.05,69700.0
2011-08-08 10:30:00,38.08,38.22,37.59,37.71,89200.0,38.08,38.22,37.59,37.71,89200.0
2011-08-08 11:00:00,37.7,38.08,37.67,37.75,61300.0,37.7,38.08,37.67,37.75,61300.0
2011-08-08 11:30:00,37.77,37.97,37.7,37.83,28300.0,37.77,37.97,37.7,37.83,28300.0
2011-08-08 12:00:00,37.83,37.83,37.34,37.34,41400.0,37.83,37.83,37.34,37.34,41400.0
2011-08-08 12:30:00,37.34,37.52,37.19,37.23,44500.0,37.34,37.52,37.19,37.23,44500.0
2011-08-08 13:00:00,37.23,37.35,37.01,37.22,27600.0,37.23,37.35,37.01,37.22,27600.0
2011-08-08 13:30:00,37.2,37.2,36.64,36.66,47500.0,37.2,37.2,36.64,36.66,47500.0
2011-08-08 14:00:00,36.66,36.86,35.96,36.27,71700.0,36.66,36.86,35.96,36.27,71700.0
2011-08-08 14:30:00,36.27,36.57,36.12,36.45,74000.0,36.27,36.57,36.12,36.45,74000.0
2011-08-08 15:00:00,36.45,37.27,36.45,37.0,81000.0,36.45,37.27,36.45,37.0,81000.0
2011-08-08 15:30:00,37.0,37.25,36.52,36.55,157100.0,37.0,37.25,36.52,36.55,157100.0
2011-08-09 09:30:00,37.18,38.21,37.0,37.98,92300.0,37.18,38.21,37.0,37.98,92300.0
2011-08-09 10:00:00,38.04,39.11,38.04,38.81,139700.0,38.04,39.11,38.04,38.81,139700.0
2011-08-09 10:30:00,38.79,38.82,38.35,38.57,44500.0,38.79,38.82,38.35,38.57,44500.0
2011-08-09 11:00:00,38.56,38.86,38.3,38.84,32400.0,38.56,38.86,38.3,38.84,32400.0
2011-08-09 11:30:00,38.84,38.84,38.48,38.56,96200.0,38.84,38.84,38.48,38.56,96200.0
2011-08-09 12:00:00,38.54,38.56,38.2,38.27,66300.0,38.54,38.56,38.2,38.27,66300.0
2011-08-09 12:30:00,38.27,38.29,38.02,38.13,40500.0,38.27,38.29,38.02,38.13,40500.0
2011-08-09 13:00:00,38.12,38.12,37.9,37.98,46000.0,38.12,38.12,37.9,37.98,46000.0
2011-08-09 13:30:00,38.0,38.06,37.61,37.71,29400.0,38.0,38.06,37.61,37.71,29400.0
2011-08-09 14:00:00,37.75,37.78,36.78,37.52,51900.0,37.75,37.78,36.78,37.52,51900.0
2011-08-09 14:30:00,37.5,37.61,36.43,36.99,81500.0,37.5,37.61,36.43,36.99,81500.0
2011-08-09 15:00:00,36.99,37.72,36.7,37.61,66300.0,36.99,37.72,36.7,37.61,66300.0
2011-08-09 15:30:00,37.65,38.45,37.49,38.45,105900.0,37.65,38.45,37.49,38.45,105900.0
2011-08-10 09:30:00,38.0,38.37,37.52,37.91,48200.0,38.0,38.37,37.52,37.91,48200.0
2011-08-10 10:00:00,38.02,38.06,37.44,37.74,38400.0,38.02,38.06,37.44,37.74,38400.0
2011-08-10 10:30:00,37.7,38.13,37.67,38.02,32900.0,37.7,38.13,37.67,38.02,32900.0
2011-08-10 11:00:00,37.9,38.02,37.6,37.7,24500.0,37.9,38.02,37.6,37.7,24500.0
2011-08-10 11:30:00,37.71,37.97,37.5,37.81,47900.0,37.71,37.97,37.5,37.81,47900.0
2011-08-10 12:00:00,37.81,37.96,37.31,37.35,21600.0,37.81,37.96,37.31,37.35,21600.0
2011-08-10 12:30:00,37.44,38.14,37.33,38.09,37600.0,37.44,38.14,37.33,38.09,37600.0
2011-08-10 13:00:00,38.14,38.21,37.8,37.94,23000.0,38.14,38.21,37.8,37.94,23000.0
2011-08-10 13:30:00,37.94,38.22,37.75,38.16,20500.0,37.94,38.22,37.75,38.16,20500.0
2011-08-10 14:00:00,38.22,38.47,38.06,38.15,27500.0,38.22,38.47,38.06,38.15,27500.0
2011-08-10 14:30:00,38.19,38.36,37.9,37.93,29000.0,38.19,38.36,37.9,37.93,29000.0
2011-08-10 15:00:00,37.92,38.11,37.73,37.78,74900.0,37.92,38.11,37.73,37.78,74900.0
2011-08-10 15:30:00,37.77,37.97,37.29,37.35,120500.0,37.77,37.97,37.29,37.35,120500.0
2011-08-11 09:30:00,37.72,38.29,37.4,37.77,39700.0,37.72,38.29,37.4,37.77,39700.0
2011-08-11 10:00:00,37.8,38.45,37.74,38.09,38000.0,37.8,38.45,37.74,38.09,38000.0
2011-08-11 10:30:00,38.19,38.58,37.84,38.54,114800.0,38.19,38.58,37.84,38.54,114800.0
2011-08-11 11:00:00,38.5,38.59,38.33,38.53,21200.0,38.5,38.59,38.33,38.53,21200.0
2011-08-11 11:30:00,38.61,38.67,38.41,38.57,12000.0,38.61,38.67,38.41,38.57,12000.0
2011-08-11 12:00:00,38.47,38.47,38.14,38.24,10600.0,38.47,38.47,38.14,38.24,10600.0
2011-08-11 12:30:00,38.3,38.81,38.25,38.81,20700.0,38.3,38.81,38.25,38.81,20700.0
2011-08-11 13:00:00,38.72,38.83,38.47,38.65,21800.0,38.72,38.83,38.47,38.65,21800.0
2011-08-11 13:30:00,38.69,38.8,38.45,38.66,11300.0,38.69,38.8,38.45,38.66,11300.0
2011-08-11 14:00:00,38.61,38.98,38.61,38.98,35900.0,38.61,38.98,38.61,38.98,35900.0
2011-08-11 14:30:00,38.9,39.29,38.84,39.24,57100.0,38.9,39.29,38.84,39.24,57100.0
2011-08-11 15:00:00,39.25,39.76,39.18,39.65,52300.0,39.25,39.76,39.18,39.65,52300.0
2011-08-11 15:30:00,39.64,39.91,39.33,39.37,95500.0,39.64,39.91,39.33,39.37,95500.0
2011-08-12 09:30:00,39.67,39.67,38.74,39.43,42000.0,39.67,39.67,38.74,39.43,42000.0
2011-08-12 10:00:00,39.44,39.7,39.18,39.7,39500.0,39.44,39.7,39.18,39.7,39500.0
2011-08-12 10:30:00,39.72,39.72,39.5,39.62,20300.0,39.72,39.72,39.5,39.62,20300.0
2011-08-12 11:00:00,39.59,39.6,39.38,39.46,23700.0,39.59,39.6,39.38,39.46,23700.0
2011-08-12 11:30:00,39.46,40.0,39.45,39.94,15400.0,39.46,40.0,39.45,39.94,15400.0
2011-08-12 12:00:00,39.99,40.0,39.66,39.83,7200.0,39.99,40.0,39.66,39.83,7200.0
2011-08-12 12:30:00,39.9,39.93,39.49,39.56,12600.0,39.9,39.93,39.49,39.56,12600.0
2011-08-12 13:00:00,39.56,39.57,39.34,39.46,12700.0,39.56,39.57,39.34,39.46,12700.0
2011-08-12 13:30:00,39.4,39.61,39.39,39.52,8500.0,39.4,39.61,39.39,39.52,8500.0
2011-08-12 14:00:00,39.54,39.64,39.1,39.22,19300.0,39.54,39.64,39.1,39.22,19300.0
2011-08-12 14:30:00,39.26,39.38,38.98,39.19,15300.0,39.26,39.38,38.98,39.19,15300.0
2011-08-12 15:00:00,39.18,39.36,39.05,39.2,28800.0,39.18,39.36,39.05,39.2,28800.0
2011-08-12 15:30:00,39.21,39.35,39.06,39.35,70100.0,39.21,39.35,39.06,39.35,70100.0
2011-08-15 09:30:00,39.58,40.37,39.38,40.31,34500.0,39.58,40.37,39.38,40.31,34500.0
2011-08-15 10:00:00,40.33,40.45,40.22,40.39,17100.0,40.33,40.45,40.22,40.39,17100.0
2011-08-15 10:30:00,40.42,40.58,40.33,40.48,13600.0,40.42,40.58,40.33,40.48,13600.0
2011-08-15 11:00:00,40.5,40.59,40.22,40.27,36500.0,40.5,40.59,40.22,40.27,36500.0
2011-08-15 11:30:00,40.27,40.64,40.25,40.54,29200.0,40.27,40.64,40.25,40.54,29200.0
2011-08-15 12:00:00,40.54,40.58,40.4,40.53,27800.0,40.54,40.58,40.4,40.53,27800.0
2011-08-15 12:30:00,40.51,40.59,40.48,40.52,14000.0,40.51,40.59,40.48,40.52,14000.0
2011-08-15 13:00:00,40.58,40.62,40.42,40.53,28800.0,40.58,40.62,40.42,40.53,28800.0
2011-08-15 13:30:00,40.5,40.64,40.45,40.52,14500.0,40.5,40.64,40.45,40.52,14500.0
2011-08-15 14:00:00,40.52,40.55,40.38,40.46,60200.0,40.52,40.55,40.38,40.46,60200.0
2011-08-15 14:30:00,40.49,40.53,40.26,40.53,107000.0,40.49,40.53,40.26,40.53,107000.0
2011-08-15 15:00:00,40.53,40.62,40.37,40.56,49900.0,40.53,40.62,40.37,40.56,49900.0
2011-08-15 15:30:00,40.57,40.81,40.56,40.81,72500.0,40.57,40.81,40.56,40.81,72500.0
2011-08-16 09:30:00,40.29,40.45,40.19,40.39,21300.0,40.29,40.45,40.19,40.39,21300.0
2011-08-16 10:00:00,40.33,40.42,40.14,40.36,15000.0,40.33,40.42,40.14,40.36,15000.0
2011-08-16 10:30:00,40.39,40.53,40.24,40.41,10100.0,40.39,40.53,40.24,40.41,10100.0
2011-08-16 11:00:00,40.46,40.5,40.31,40.34,10100.0,40.46,40.5,40.31,40.34,10100.0
2011-08-16 11:30:00,40.34,40.51,40.23,40.48,8800.0,40.34,40.51,40.23,40.48,8800.0
2011-08-16 12:00:00,40.48,40.67,40.06,40.12,10400.0,40.48,40.67,40.06,40.12,10400.0
2011-08-16 12:30:00,40.06,40.16,40.0,40.08,8700.0,40.06,40.16,40.0,40.08,8700.0
2011-08-16 13:00:00,40.04,40.04,39.85,39.9,17700.0,40.04,40.04,39.85,39.9,17700.0
2011-08-16 13:30:00,39.9,40.09,39.8,40.04,11900.0,39.9,40.09,39.8,40.04,11900.0
2011-08-16 14:00:00,40.04,40.22,39.99,39.99,8100.0,40.04,40.22,39.99,39.99,8100.0
2011-08-16 14:30:00,39.98,40.02,39.82,39.84,13000.0,39.98,40.02,39.82,39.84,13000.0
2011-08-16 15:00:00,39.83,40.25,39.8,40.25,19800.0,39.83,40.25,39.8,40.25,19800.0
2011-08-16 15:30:00,40.26,40.37,40.04,40.12,39900.0,40.26,40.37,40.04,40.12,39900.0
2011-08-17 09:30:00,40.33,40.45,39.89,40.01,19900.0,40.33,40.45,39.89,40.01,19900.0
2011-08-17 10:00:00,40.08,40.08,39.79,40.04,16100.0,40.08,40.08,39.79,40.04,16100.0
2011-08-17 10:30:00,40.08,40.08,39.5,39.56,29300.0,40.08,40.08,39.5,39.56,29300.0
2011-08-17 11:00:00,39.55,39.72,39.51,39.61,22900.0,39.55,39.72,39.51,39.61,22900.0
2011-08-17 11:30:00,39.6,39.66,39.08,39.12,268800.0,39.6,39.66,39.08,39.12,268800.0
2011-08-17 12:00:00,39.14,39.17,38.93,39.0,17600.0,39.14,39.17,38.93,39.0,17600.0
2011-08-17 12:30:00,39.0,39.07,38.76,38.77,26700.0,39.0,39.07,38.76,38.77,26700.0
2011-08-17 13:00:00,38.74,38.75,38.48,38.48,25100.0,38.74,38.75,38.48,38.48,25100.0
2011-08-17 13:30:00,38.52,38.56,38.18,38.18,45000.0,38.52,38.56,38.18,38.18,45000.0
2011-08-17 14:00:00,38.18,38.28,38.0,38.04,47400.0,38.18,38.28,38.0,38.04,47400.0
2011-08-17 14:30:00,38.07,38.31,38.05,38.25,61100.0,38.07,38.31,38.05,38.25,61100.0
2011-08-17 15:00:00,38.27,38.59,38.2,38.5,76900.0,38.27,38.59,38.2,38.5,76900.0
2011-08-17 15:30:00,38.5,38.73,38.38,38.64,100300.0,38.5,38.73,38.38,38.64,100300.0
2011-08-18 09:30:00,37.75,37.82,35.79,36.01,106700.0,37.75,37.82,35.79,36.01,106700.0
2011-08-18 10:00:00,35.95,36.0,35.2,35.76,100400.0,35.95,36.0,35.2,35.76,100400.0
2011-08-18 10:30:00,35.88,35.88,35.46,35.54,31700.0,35.88,35.88,35.46,35.54,31700.0
2011-08-18 11:00:00,35.52,35.56,35.14,35.24,31800.0,35.52,35.56,35.14,35.24,31800.0
2011-08-18 11:30:00,35.29,35.86,35.28,35.81,18500.0,35.29,35.86,35.28,35.81,18500.0
2011-08-18 12:00:00,35.81,36.13,35.75,35.95,36000.0,35.81,36.13,35.75,35.95,36000.0
2011-08-18 12:30:00,35.96,36.06,35.73,35.95,27600.0,35.96,36.06,35.73,35.95,27600.0
2011-08-18 13:00:00,35.94,36.0,35.72,35.77,13700.0,35.94,36.0,35.72,35.77,13700.0
2011-08-18 13:30:00,35.79,35.85,35.59,35.81,33900.0,35.79,35.85,35.59,35.81,33900.0
2011-08-18 14:00:00,35.82,36.13,35.77,35.81,43900.0,35.82,36.13,35.77,35.81,43900.0
2011-08-18 14:30:00,35.81,35.84,35.5,35.54,40700.0,35.81,35.84,35.5,35.54,40700.0
2011-08-18 15:00:00,35.52,35.64,35.35,35.49,110900.0,35.52,35.64,35.35,35.49,110900.0
2011-08-18 15:30:00,35.49,35.55,35.21,35.45,148400.0,35.49,35.55,35.21,35.45,148400.0
2011-08-19 09:30:00,35.27,35.79,35.08,35.73,42600.0,35.27,35.79,35.08,35.73,42600.0
2011-08-19 10:00:00,35.71,35.85,35.54,35.69,38800.0,35.71,35.85,35.54,35.69,38800.0
2011-08-19 10:30:00,35.68,35.72,35.38,35.52,23700.0,35.68,35.72,35.38,35.52,23700.0
2011-08-19 11:00:00,35.48,35.56,35.2,35.51,51000.0,35.48,35.56,35.2,35.51,51000.0
2011-08-19 11:30:00,35.57,35.7,35.39,35.58,13600.0,35.57,35.7,35.39,35.58,13600.0
2011-08-19 12:00:00,35.56,35.57,35.36,35.51,11400.0,35.56,35.57,35.36,35.51,11400.0
2011-08-19 12:30:00,35.54,35.57,35.42,35.44,7700.0,35.54,35.57,35.42,35.44,7700.0
2011-08-19 13:00:00,35.41,35.57,35.36,35.42,16600.0,35.41,35.57,35.36,35.42,16600.0
2011-08-19 13:30:00,35.42,35.51,35.34,35.39,22900.0,35.42,35.51,35.34,35.39,22900.0
2011-08-19 14:00:00,35.36,35.38,35.1,35.21,26700.0,35.36,35.38,35.1,35.21,26700.0
2011-08-19 14:30:00,35.23,35.41,35.11,35.13,37300.0,35.23,35.41,35.11,35.13,37300.0
2011-08-19 15:00:00,35.14,35.32,34.96,35.14,71100.0,35.14,35.32,34.96,35.14,71100.0
2011-08-19 15:30:00,35.13,35.22,34.98,35.08,109400.0,35.13,35.22,34.98,35.08,109400.0
2011-08-22 09:30:00,35.84,35.88,35.48,35.63,43100.0,35.84,35.88,35.48,35.63,43100.0
2011-08-22 10:00:00,35.63,35.72,35.31,35.33,22900.0,35.63,35.72,35.31,35.33,22900.0
2011-08-22 10:30:00,35.38,35.41,35.01,35.17,20000.0,35.38,35.41,35.01,35.17,20000.0
2011-08-22 11:00:00,35.2,35.36,34.97,35.05,26000.0,35.2,35.36,34.97,35.05,26000.0
2011-08-22 11:30:00,35.06,35.08,34.75,34.76,18000.0,35.06,35.08,34.75,34.76,18000.0
2011-08-22 12:00:00,34.82,35.06,34.67,34.81,34500.0,34.82,35.06,34.67,34.81,34500.0
2011-08-22 12:30:00,34.86,35.1,34.82,35.0,32800.0,34.86,35.1,34.82,35.0,32800.0
2011-08-22 13:00:00,35.0,35.06,34.91,34.94,15700.0,35.0,35.06,34.91,34.94,15700.0
2011-08-22 13:30:00,34.96,34.97,34.6,34.75,22500.0,34.96,34.97,34.6,34.75,22500.0
2011-08-22 14:00:00,34.75,34.86,34.56,34.61,28900.0,34.75,34.86,34.56,34.61,28900.0
2011-08-22 14:30:00,34.61,34.74,34.54,34.63,19300.0,34.61,34.74,34.54,34.63,19300.0
2011-08-22 15:00:00,34.62,34.77,34.6,34.72,53500.0,34.62,34.77,34.6,34.72,53500.0
2011-08-22 15:30:00,34.71,34.78,34.5,34.65,93300.0,34.71,34.78,34.5,34.65,93300.0
2011-08-23 09:30:00,34.85,35.54,34.85,35.39,33100.0,34.85,35.54,34.85,35.39,33100.0
2011-08-23 10:00:00,35.35,35.81,35.35,35.6,12800.0,35.35,35.81,35.35,35.6,12800.0
2011-08-23 10:30:00,35.55,35.71,35.37,35.5,9400.0,35.55,35.71,35.37,35.5,9400.0
2011-08-23 11:00:00,35.49,35.55,35.26,35.36,14000.0,35.49,35.55,35.26,35.36,14000.0
2011-08-23 11:30:00,35.36,35.74,35.31,35.74,23400.0,35.36,35.74,35.31,35.74,23400.0
2011-08-23 12:00:00,35.74,35.84,35.65,35.78,13500.0,35.74,35.84,35.65,35.78,13500.0
2011-08-23 12:30:00,35.73,35.88,35.7,35.79,15000.0,35.73,35.88,35.7,35.79,15000.0
2011-08-23 13:00:00,35.81,35.85,35.7,35.79,13000.0,35.81,35.85,35.7,35.79,13000.0
2011-08-23 13:30:00,35.8,36.05,35.69,35.88,59400.0,35.8,36.05,35.69,35.88,59400.0
2011-08-23 14:00:00,35.88,36.08,35.83,36.02,56400.0,35.88,36.08,35.83,36.02,56400.0
2011-08-23 14:30:00,36.04,36.21,35.96,36.21,27900.0,36.04,36.21,35.96,36.21,27900.0
2011-08-23 15:00:00,36.28,36.81,36.28,36.73,65300.0,36.28,36.81,36.28,36.73,65300.0
2011-08-23 15:30:00,36.73,37.02,36.67,36.97,101700.0,36.73,37.02,36.67,36.97,101700.0
2011-08-24 09:30:00,36.85,37.11,36.22,37.11,15900.0,36.85,37.11,36.22,37.11,15900.0
2011-08-24 10:00:00,37.17,37.33,36.92,36.92,10300.0,37.17,37.33,36.92,36.92,10300.0
2011-08-24 10:30:00,36.93,37.01,36.76,36.79,10300.0,36.93,37.01,36.76,36.79,10300.0
2011-08-24 11:00:00,36.79,36.96,36.66,36.94,5300.0,36.79,36.96,36.66,36.94,5300.0
2011-08-24 11:30:00,36.91,37.0,36.58,36.68,27800.0,36.91,37.0,36.58,36.68,27800.0
2011-08-24 12:00:00,36.65,36.65,36.38,36.4,13100.0,36.65,36.65,36.38,36.4,13100.0
2011-08-24 12:30:00,36.41,36.75,36.41,36.72,10300.0,36.41,36.75,36.41,36.72,10300.0
2011-08-24 13:00:00,36.7,36.85,36.65,36.8,24400.0,36.7,36.85,36.65,36.8,24400.0
2011-08-24 13:30:00,36.71,36.97,36.65,36.97,17500.0,36.71,36.97,36.65,36.97,17500.0
2011-08-24 14:00:00,37.01,37.01,36.76,36.8,8800.0,37.01,37.01,36.76,36.8,8800.0
2011-08-24 14:30:00,36.8,37.19,36.76,37.08,10400.0,36.8,37.19,36.76,37.08,10400.0
2011-08-24 15:00:00,37.13,37.35,37.05,37.26,18400.0,37.13,37.35,37.05,37.26,18400.0
2011-08-24 15:30:00,37.27,37.47,37.26,37.4,25900.0,37.27,37.47,37.26,37.4,25900.0
2011-08-25 09:30:00,37.54,37.64,37.07,37.4,16700.0,37.54,37.64,37.07,37.4,16700.0
2011-08-25 10:00:00,37.4,37.43,37.03,37.11,13600.0,37.4,37.43,37.03,37.11,13600.0
2011-08-25 10:30:00,37.1,37.13,36.79,36.9,15200.0,37.1,37.13,36.79,36.9,15200.0
2011-08-25 11:00:00,36.91,36.99,36.82,36.85,19100.0,36.91,36.99,36.82,36.85,19100.0
2011-08-25 11:30:00,36.85,36.92,36.65,36.65,14200.0,36.85,36.92,36.65,36.65,14200.0
2011-08-25 12:00:00,36.69,36.69,36.41,36.46,27500.0,36.69,36.69,36.41,36.46,27500.0
2011-08-25 12:30:00,36.49,36.49,36.21,36.4,13400.0,36.49,36.49,36.21,36.4,13400.0
2011-08-25 13:00:00,36.49,36.67,36.4,36.59,23400.0,36.49,36.67,36.4,36.59,23400.0
2011-08-25 13:30:00,36.63,36.76,36.34,36.56,62000.0,36.63,36.76,36.34,36.56,62000.0
2011-08-25 14:00:00,36.52,36.61,36.46,36.51,12500.0,36.52,36.61,36.46,36.51,12500.0
2011-08-25 14:30:00,36.54,36.61,36.35,36.42,26600.0,36.54,36.61,36.35,36.42,26600.0
2011-08-25 15:00:00,36.4,36.71,36.34,36.49,30400.0,36.4,36.71,36.34,36.49,30400.0
2011-08-25 15:30:00,36.51,36.53,36.23,36.28,63900.0,36.51,36.53,36.23,36.28,63900.0
2011-08-26 09:30:00,35.95,36.21,35.76,36.15,16300.0,35.95,36.21,35.76,36.15,16300.0
2011-08-26 10:00:00,36.19,36.93,35.87,36.73,30300.0,36.19,36.93,35.87,36.73,30300.0
2011-08-26 10:30:00,36.69,37.21,36.5,36.9,11600.0,36.69,37.21,36.5,36.9,11600.0
2011-08-26 11:00:00,36.9,37.53,36.83,37.15,16800.0,36.9,37.53,36.83,37.15,16800.0
2011-08-26 11:30:00,37.24,37.32,37.13,37.27,7000.0,37.24,37.32,37.13,37.27,7000.0
2011-08-26 12:00:00,37.23,37.71,37.23,37.6,10500.0,37.23,37.71,37.23,37.6,10500.0
2011-08-26 12:30:00,37.6,37.84,37.34,37.44,26900.0,37.6,37.84,37.34,37.44,26900.0
2011-08-26 13:00:00,37.4,37.59,37.39,37.59,10500.0,37.4,37.59,37.39,37.59,10500.0
2011-08-26 13:30:00,37.59,37.89,37.57,37.81,20300.0,37.59,37.89,37.57,37.81,20300.0
2011-08-26 14:00:00,37.85,37.95,37.69,37.69,9400.0,37.85,37.95,37.69,37.69,9400.0
2011-08-26 14:30:00,37.63,37.74,37.55,37.71,6700.0,37.63,37.74,37.55,37.71,6700.0
2011-08-26 15:00:00,37.69,37.69,37.47,37.56,17200.0,37.69,37.69,37.47,37.56,17200.0
2011-08-26 15:30:00,37.52,37.71,37.5,37.68,37900.0,37.52,37.71,37.5,37.68,37900.0
2011-08-29 09:30:00,38.07,38.77,37.82,38.72,15300.0,38.07,38.77,37.82,38.72,15300.0
2011-08-29 10:00:00,38.63,38.94,38.63,38.87,10800.0,38.63,38.94,38.63,38.87,10800.0
2011-08-29 10:30:00,38.8,38.9,38.67,38.75,8800.0,38.8,38.9,38.67,38.75,8800.0
2011-08-29 11:00:00,38.79,38.79,38.64,38.7,10500.0,38.79,38.79,38.64,38.7,10500.0
2011-08-29 11:30:00,38.67,39.02,38.65,39.02,6400.0,38.67,39.02,38.65,39.02,6400.0
2011-08-29 12:00:00,38.99,39.2,38.99,39.17,5200.0,38.99,39.2,38.99,39.17,5200.0
2011-08-29 12:30:00,39.18,39.3,39.16,39.29,5200.0,39.18,39.3,39.16,39.29,5200.0
2011-08-29 13:00:00,39.3,39.57,39.28,39.44,17700.0,39.3,39.57,39.28,39.44,17700.0
2011-08-29 13:30:00,39.44,39.48,39.41,39.45,8600.0,39.44,39.48,39.41,39.45,8600.0
2011-08-29 14:00:00,39.48,39.58,39.48,39.58,8000.0,39.48,39.58,39.48,39.58,8000.0
2011-08-29 14:30:00,39.58,39.6,39.53,39.54,10900.0,39.58,39.6,39.53,39.54,10900.0
2011-08-29 15:00:00,39.55,39.71,39.54,39.71,14800.0,39.55,39.71,39.54,39.71,14800.0
2011-08-29 15:30:00,39.7,39.8,39.67,39.69,52700.0,39.7,39.8,39.67,39.69,52700.0
2011-08-30 09:30:00,39.63,39.98,39.42,39.79,28200.0,39.63,39.98,39.42,39.79,28200.0
2011-08-30 10:00:00,39.68,39.73,39.31,39.46,29100.0,39.68,39.73,39.31,39.46,29100.0
2011-08-30 10:30:00,39.46,39.63,39.34,39.39,19400.0,39.46,39.63,39.34,39.39,19400.0
2011-08-30 11:00:00,39.39,39.8,39.33,39.74,28500.0,39.39,39.8,39.33,39.74,28500.0
2011-08-30 11:30:00,39.73,40.0,39.71,40.0,31800.0,39.73,40.0,39.71,40.0,31800.0
2011-08-30 12:00:00,39.96,39.97,39.77,39.77,23000.0,39.96,39.97,39.77,39.77,23000.0
2011-08-30 12:30:00,39.77,39.81,39.35,39.38,16500.0,39.77,39.81,39.35,39.38,16500.0
2011-08-30 13:00:00,39.43,39.47,39.28,39.34,19300.0,39.43,39.47,39.28,39.34,19300.0
2011-08-30 13:30:00,39.36,39.51,39.26,39.49,12300.0,39.36,39.51,39.26,39.49,12300.0
2011-08-30 14:00:00,39.47,39.83,39.4,39.83,10500.0,39.47,39.83,39.4,39.83,10500.0
2011-08-30 14:30:00,39.9,39.95,39.71,39.88,14200.0,39.9,39.95,39.71,39.88,14200.0
2011-08-30 15:00:00,39.86,39.96,39.77,39.93,21500.0,39.86,39.96,39.77,39.93,21500.0
2011-08-30 15:30:00,39.94,40.21,39.89,39.91,44400.0,39.94,40.21,39.89,39.91,44400.0
2011-08-31 09:30:00,40.31,40.47,39.99,40.09,23200.0,40.31,40.47,39.99,40.09,23200.0
2011-08-31 10:00:00,40.13,40.8,40.1,40.76,29700.0,40.13,40.8,40.1,40.76,29700.0
2011-08-31 10:30:00,40.76,40.9,40.58,40.6,21900.0,40.76,40.9,40.58,40.6,21900.0
2011-08-31 11:00:00,40.61,40.8,40.52,40.6,28000.0,40.61,40.8,40.52,40.6,28000.0
2011-08-31 11:30:00,40.57,40.64,40.32,40.37,14100.0,40.57,40.64,40.32,40.37,14100.0
2011-08-31 12:00:00,40.33,40.62,40.31,40.58,8400.0,40.33,40.62,40.31,40.58,8400.0
2011-08-31 12:30:00,40.61,40.66,40.5,40.53,11300.0,40.61,40.66,40.5,40.53,11300.0
2011-08-31 13:00:00,40.56,40.59,40.31,40.41,9900.0,40.56,40.59,40.31,40.41,9900.0
2011-08-31 13:30:00,40.4,40.4,39.97,40.08,26300.0,40.4,40.4,39.97,40.08,26300.0
2011-08-31 14:00:00,40.08,40.09,39.9,40.0,10800.0,40.08,40.09,39.9,40.0,10800.0
2011-08-31 14:30:00,40.0,40.0,39.67,39.74,15000.0,40.0,40.0,39.67,39.74,15000.0
2011-08-31 15:00:00,39.73,39.9,39.6,39.77,35400.0,39.73,39.9,39.6,39.77,35400.0
2011-08-31 15:30:00,39.8,40.04,39.72,39.82,60900.0,39.8,40.04,39.72,39.82,60900.0
2011-09-01 09:30:00,39.85,39.94,38.32,38.81,129300.0,39.85,39.94,38.32,38.81,129300.0
2011-09-01 10:00:00,38.9,39.13,38.83,39.0,57600.0,38.9,39.13,38.83,39.0,57600.0
2011-09-01 10:30:00,39.0,39.25,38.86,39.0,62000.0,39.0,39.25,38.86,39.0,62000.0
2011-09-01 11:00:00,39.0,39.05,38.85,38.99,73400.0,39.0,39.05,38.85,38.99,73400.0
2011-09-01 11:30:00,38.99,39.01,38.63,38.78,28300.0,38.99,39.01,38.63,38.78,28300.0
2011-09-01 12:00:00,38.76,38.91,38.71,38.91,10200.0,38.76,38.91,38.71,38.91,10200.0
2011-09-01 12:30:00,38.93,38.95,38.67,38.7,12600.0,38.93,38.95,38.67,38.7,12600.0
2011-09-01 13:00:00,38.68,38.68,38.45,38.49,18000.0,38.68,38.68,38.45,38.49,18000.0
2011-09-01 13:30:00,38.54,38.54,38.16,38.26,30000.0,38.54,38.54,38.16,38.26,30000.0
2011-09-01 14:00:00,38.28,38.31,38.06,38.07,24700.0,38.28,38.31,38.06,38.07,24700.0
2011-09-01 14:30:00,38.09,38.36,38.06,38.06,33600.0,38.09,38.36,38.06,38.06,33600.0
2011-09-01 15:00:00,38.06,38.08,37.79,37.91,61400.0,38.06,38.08,37.79,37.91,61400.0
2011-09-01 15:30:00,37.9,37.94,37.61,37.77,118100.0,37.9,37.94,37.61,37.77,118100.0
2011-09-02 09:30:00,37.05,37.62,36.59,37.11,59300.0,37.05,37.62,36.59,37.11,59300.0
2011-09-02 10:00:00,37.11,37.5,37.04,37.04,40100.0,37.11,37.5,37.04,37.04,40100.0
2011-09-02 10:30:00,37.02,37.02,36.73,36.89,12700.0,37.02,37.02,36.73,36.89,12700.0
2011-09-02 11:00:00,36.95,37.15,36.91,37.15,7000.0,36.95,37.15,36.91,37.15,7000.0
2011-09-02 11:30:00,37.12,37.19,37.03,37.04,8800.0,37.12,37.19,37.03,37.04,8800.0
2011-09-02 12:00:00,37.04,37.06,36.93,36.94,4800.0,37.04,37.06,36.93,36.94,4800.0
2011-09-02 12:30:00,36.94,36.94,36.84,36.89,6100.0,36.94,36.94,36.84,36.89,6100.0
2011-09-02 13:00:00,36.9,36.9,36.65,36.7,7200.0,36.9,36.9,36.65,36.7,7200.0
2011-09-02 13:30:00,36.66,36.72,36.55,36.62,12200.0,36.66,36.72,36.55,36.62,12200.0
2011-09-02 14:00:00,36.6,36.71,36.51,36.51,15700.0,36.6,36.71,36.51,36.51,15700.0
2011-09-02 14:30:00,36.5,36.51,36.3,36.36,19900.0,36.5,36.51,36.3,36.36,19900.0
2011-09-02 15:00:00,36.38,36.52,36.24,36.47,26900.0,36.38,36.52,36.24,36.47,26900.0
2011-09-02 15:30:00,36.47,36.79,36.46,36.68,87400.0,36.47,36.79,36.46,36.68,87400.0
2011-09-06 09:30:00,35.53,36.29,35.21,35.3,49600.0,35.53,36.29,35.21,35.3,49600.0
2011-09-06 10:00:00,35.31,35.47,35.05,35.05,16300.0,35.31,35.47,35.05,35.05,16300.0
2011-09-06 10:30:00,35.05,35.3,35.01,35.3,15800.0,35.05,35.3,35.01,35.3,15800.0
2011-09-06 11:00:00,35.27,35.85,35.27,35.77,27600.0,35.27,35.85,35.27,35.77,27600.0
2011-09-06 11:30:00,35.8,35.96,35.66,35.84,16800.0,35.8,35.96,35.66,35.84,16800.0
2011-09-06 12:00:00,35.79,35.99,35.75,35.82,24900.0,35.79,35.99,35.75,35.82,24900.0
2011-09-06 12:30:00,35.86,35.89,35.81,35.87,10600.0,35.86,35.89,35.81,35.87,10600.0
2011-09-06 13:00:00,35.87,35.98,35.8,35.82,14100.0,35.87,35.98,35.8,35.82,14100.0
2011-09-06 13:30:00,35.84,35.98,35.69,35.88,18400.0,35.84,35.98,35.69,35.88,18400.0
2011-09-06 14:00:00,35.89,36.22,35.85,36.19,10300.0,35.89,36.22,35.85,36.19,10300.0
2011-09-06 14:30:00,36.19,36.25,35.87,35.91,16700.0,36.19,36.25,35.87,35.91,16700.0
2011-09-06 15:00:00,35.86,35.86,35.62,35.77,24100.0,35.86,35.86,35.62,35.77,24100.0
2011-09-06 15:30:00,35.73,36.2,35.71,36.19,70800.0,35.73,36.2,35.71,36.19,70800.0
2011-09-07 09:30:00,36.89,37.35,36.89,37.35,25500.0,36.89,37.35,36.89,37.35,25500.0
2011-09-07 10:00:00,37.39,37.64,37.38,37.47,15100.0,37.39,37.64,37.38,37.47,15100.0
2011-09-07 10:30:00,37.46,37.54,37.33,37.5,24600.0,37.46,37.54,37.33,37.5,24600.0
2011-09-07 11:00:00,37.45,37.65,37.42,37.6,17800.0,37.45,37.65,37.42,37.6,17800.0
2011-09-07 11:30:00,37.61,37.67,37.53,37.6,15600.0,37.61,37.67,37.53,37.6,15600.0
2011-09-07 12:00:00,37.56,37.58,37.51,37.55,5900.0,37.56,37.58,37.51,37.55,5900.0
2011-09-07 12:30:00,37.55,37.74,37.55,37.72,6400.0,37.55,37.74,37.55,37.72,6400.0
2011-09-07 13:00:00,37.69,37.89,37.68,37.86,4900.0,37.69,37.89,37.68,37.86,4900.0
2011-09-07 13:30:00,37.87,38.0,37.78,37.96,10000.0,37.87,38.0,37.78,37.96,10000.0
2011-09-07 14:00:00,37.96,38.12,37.89,38.11,14000.0,37.96,38.12,37.89,38.11,14000.0
2011-09-07 14:30:00,38.08,38.27,38.07,38.25,11200.0,38.08,38.27,38.07,38.25,11200.0
2011-09-07 15:00:00,38.21,38.3,38.15,38.23,26800.0,38.21,38.3,38.15,38.23,26800.0
2011-09-07 15:30:00,38.23,38.25,38.1,38.18,66400.0,38.23,38.25,38.1,38.18,66400.0
2011-09-08 09:30:00,37.7,38.05,37.52,37.56,45200.0,37.7,38.05,37.52,37.56,45200.0
2011-09-08 10:00:00,37.6,37.79,37.43,37.6,21500.0,37.6,37.79,37.43,37.6,21500.0
2011-09-08 10:30:00,37.64,37.8,37.64,37.74,32600.0,37.64,37.8,37.64,37.74,32600.0
2011-09-08 11:00:00,37.74,37.86,37.72,37.84,45200.0,37.74,37.86,37.72,37.84,45200.0
2011-09-08 11:30:00,37.83,38.01,37.62,37.62,21000.0,37.83,38.01,37.62,37.62,21000.0
2011-09-08 12:00:00,37.6,37.87,37.6,37.75,15000.0,37.6,37.87,37.6,37.75,15000.0
2011-09-08 12:30:00,37.76,37.85,37.62,37.85,11900.0,37.76,37.85,37.62,37.85,11900.0
2011-09-08 13:00:00,37.78,37.89,37.74,37.77,7900.0,37.78,37.89,37.74,37.77,7900.0
2011-09-08 13:30:00,37.81,37.9,37.44,37.57,19600.0,37.81,37.9,37.44,37.57,19600.0
2011-09-08 14:00:00,37.55,37.72,37.35,37.42,20500.0,37.55,37.72,37.35,37.42,20500.0
2011-09-08 14:30:00,37.4,37.5,37.33,37.38,18500.0,37.4,37.5,37.33,37.38,18500.0
2011-09-08 15:00:00,37.38,37.41,37.06,37.26,32400.0,37.38,37.41,37.06,37.26,32400.0
2011-09-08 15:30:00,37.27,37.41,37.18,37.2,55900.0,37.27,37.41,37.18,37.2,55900.0
2011-09-09 09:30:00,36.85,36.95,36.04,36.23,37400.0,36.85,36.95,36.04,36.23,37400.0
2011-09-09 10:00:00,36.12,36.54,36.12,36.47,58700.0,36.12,36.54,36.12,36.47,58700.0
2011-09-09 10:30:00,36.5,36.81,36.32,36.7,25600.0,36.5,36.81,36.32,36.7,25600.0
2011-09-09 11:00:00,36.68,36.74,36.05,36.05,10000.0,36.68,36.74,36.05,36.05,10000.0
2011-09-09 11:30:00,36.03,36.19,35.8,35.87,29900.0,36.03,36.19,35.8,35.87,29900.0
2011-09-09 12:00:00,35.89,35.98,35.81,35.94,19000.0,35.89,35.98,35.81,35.94,19000.0
2011-09-09 12:30:00,35.89,36.12,35.83,36.07,26000.0,35.89,36.12,35.83,36.07,26000.0
2011-09-09 13:00:00,36.06,36.17,35.91,35.92,9300.0,36.06,36.17,35.91,35.92,9300.0
2011-09-09 13:30:00,35.94,35.94,35.63,35.67,12000.0,35.94,35.94,35.63,35.67,12000.0
2011-09-09 14:00:00,35.66,35.86,35.62,35.69,29500.0,35.66,35.86,35.62,35.69,29500.0
2011-09-09 14:30:00,35.65,35.76,35.52,35.55,23800.0,35.65,35.76,35.52,35.55,23800.0
2011-09-09 15:00:00,35.55,35.67,35.47,35.57,24900.0,35.55,35.67,35.47,35.57,24900.0
2011-09-09 15:30:00,35.56,35.96,35.56,35.89,63700.0,35.56,35.96,35.56,35.89,63700.0
2011-09-12 09:30:00,35.41,35.89,35.21,35.8,31600.0,35.41,35.89,35.21,35.8,31600.0
2011-09-12 10:00:00,35.72,35.78,35.34,35.35,30500.0,35.72,35.78,35.34,35.35,30500.0
2011-09-12 10:30:00,35.35,35.54,35.18,35.18,49900.0,35.35,35.54,35.18,35.18,49900.0
2011-09-12 11:00:00,35.2,35.59,35.14,35.49,14800.0,35.2,35.59,35.14,35.49,14800.0
2011-09-12 11:30:00,35.51,35.72,35.37,35.37,35200.0,35.51,35.72,35.37,35.37,35200.0
2011-09-12 12:00:00,35.4,35.45,35.15,35.4,15400.0,35.4,35.45,35.15,35.4,15400.0
2011-09-12 12:30:00,35.42,35.42,35.18,35.3,12500.0,35.42,35.42,35.18,35.3,12500.0
2011-09-12 13:00:00,35.34,35.47,35.24,35.24,16000.0,35.34,35.47,35.24,35.24,16000.0
2011-09-12 13:30:00,35.21,35.26,35.02,35.21,17200.0,35.21,35.26,35.02,35.21,17200.0
2011-09-12 14:00:00,35.19,35.23,35.05,35.19,13200.0,35.19,35.23,35.05,35.19,13200.0
2011-09-12 14:30:00,35.23,35.61,35.19,35.3,15900.0,35.23,35.61,35.19,35.3,15900.0
2011-09-12 15:00:00,35.35,35.48,35.14,35.38,22600.0,35.35,35.48,35.14,35.38,22600.0
2011-09-12 15:30:00,35.37,35.95,35.37,35.95,48200.0,35.37,35.95,35.37,35.95,48200.0
2011-09-13 09:30:00,36.04,36.41,35.64,36.34,18600.0,36.04,36.41,35.64,36.34,18600.0
2011-09-13 10:00:00,36.41,36.89,36.41,36.83,31400.0,36.41,36.89,36.41,36.83,31400.0
2011-09-13 10:30:00,36.92,37.05,36.66,36.74,25800.0,36.92,37.05,36.66,36.74,25800.0
2011-09-13 11:00:00,36.78,36.88,36.4,36.4,8500.0,36.78,36.88,36.4,36.4,8500.0
2011-09-13 11:30:00,36.47,36.75,36.43,36.6,8900.0,36.47,36.75,36.43,36.6,8900.0
2011-09-13 12:00:00,36.58,36.68,36.35,36.67,7200.0,36.58,36.68,36.35,36.67,7200.0
2011-09-13 12:30:00,36.71,36.9,36.61,36.85,13200.0,36.71,36.9,36.61,36.85,13200.0
2011-09-13 13:00:00,36.9,36.98,36.87,36.88,6800.0,36.9,36.98,36.87,36.88,6800.0
2011-09-13 13:30:00,36.76,37.19,36.76,37.08,10600.0,36.76,37.19,36.76,37.08,10600.0
2011-09-13 14:00:00,37.06,37.08,36.88,37.02,12800.0,37.06,37.08,36.88,37.02,12800.0
2011-09-13 14:30:00,37.1,37.1,36.72,36.75,34300.0,37.1,37.1,36.72,36.75,34300.0
2011-09-13 15:00:00,36.78,36.83,36.49,36.75,19200.0,36.78,36.83,36.49,36.75,19200.0
2011-09-13 15:30:00,36.77,36.9,36.65,36.71,84700.0,36.77,36.9,36.65,36.71,84700.0
2011-09-14 09:30:00,36.93,37.0,36.4,36.87,23600.0,36.93,37.0,36.4,36.87,23600.0
2011-09-14 10:00:00,36.77,36.78,35.96,36.05,29600.0,36.77,36.78,35.96,36.05,29600.0
2011-09-14 10:30:00,36.07,36.52,35.89,36.52,26000.0,36.07,36.52,35.89,36.52,26000.0
2011-09-14 11:00:00,36.51,36.66,36.39,36.44,20200.0,36.51,36.66,36.39,36.44,20200.0
2011-09-14 11:30:00,36.47,36.63,36.41,36.55,17400.0,36.47,36.63,36.41,36.55,17400.0
2011-09-14 12:00:00,36.55,36.58,36.38,36.53,12000.0,36.55,36.58,36.38,36.53,12000.0
2011-09-14 12:30:00,36.54,36.8,36.54,36.67,11100.0,36.54,36.8,36.54,36.67,11100.0
2011-09-14 13:00:00,36.66,36.95,36.64,36.95,15200.0,36.66,36.95,36.64,36.95,15200.0
2011-09-14 13:30:00,36.93,37.19,36.93,36.97,120200.0,36.93,37.19,36.93,36.97,120200.0
2011-09-14 14:00:00,36.96,37.37,36.93,37.28,34300.0,36.96,37.37,36.93,37.28,34300.0
2011-09-14 14:30:00,37.27,37.61,37.27,37.54,13500.0,37.27,37.61,37.27,37.54,13500.0
2011-09-14 15:00:00,37.59,37.89,37.59,37.85,44800.0,37.59,37.89,37.59,37.85,44800.0
2011-09-14 15:30:00,37.88,37.96,37.49,37.54,58900.0,37.88,37.96,37.49,37.54,58900.0
2011-09-15 09:30:00,37.94,37.95,37.36,37.77,27400.0,37.94,37.95,37.36,37.77,27400.0
2011-09-15 10:00:00,37.82,38.06,37.79,37.87,12700.0,37.82,38.06,37.79,37.87,12700.0
2011-09-15 10:30:00,37.83,37.97,37.62,37.79,18500.0,37.83,37.97,37.62,37.79,18500.0
2011-09-15 11:00:00,37.72,38.04,37.68,37.9,16400.0,37.72,38.04,37.68,37.9,16400.0
2011-09-15 11:30:00,37.88,38.17,37.88,38.16,9900.0,37.88,38.17,37.88,38.16,9900.0
2011-09-15 12:00:00,38.17,38.27,38.11,38.16,9100.0,38.17,38.27,38.11,38.16,9100.0
2011-09-15 12:30:00,38.12,38.31,38.12,38.19,7700.0,38.12,38.31,38.12,38.19,7700.0
2011-09-15 13:00:00,38.21,38.31,38.17,38.3,6300.0,38.21,38.31,38.17,38.3,6300.0
2011-09-15 13:30:00,38.25,38.3,38.11,38.27,8300.0,38.25,38.3,38.11,38.27,8300.0
2011-09-15 14:00:00,38.33,38.47,38.32,38.38,9100.0,38.33,38.47,38.32,38.38,9100.0
2011-09-15 14:30:00,38.41,38.48,38.37,38.39,16200.0,38.41,38.48,38.37,38.39,16200.0
2011-09-15 15:00:00,38.41,38.44,38.11,38.12,14200.0,38.41,38.44,38.11,38.12,14200.0
2011-09-15 15:30:00,38.11,38.35,38.11,38.19,40300.0,38.11,38.35,38.11,38.19,40300.0
2011-09-16 09:30:00,37.92,38.29,37.37,38.09,124500.0,37.92,38.29,37.37,38.09,124500.0
2011-09-16 10:00:00,38.15,38.17,37.04,37.23,158400.0,38.15,38.17,37.04,37.23,158400.0
2011-09-16 10:30:00,37.17,37.24,36.79,36.82,53000.0,37.17,37.24,36.79,36.82,53000.0
2011-09-16 11:00:00,36.88,37.06,36.84,37.06,12800.0,36.88,37.06,36.84,37.06,12800.0
2011-09-16 11:30:00,37.02,37.07,36.89,37.05,16100.0,37.02,37.07,36.89,37.05,16100.0
2011-09-16 12:00:00,37.06,37.06,36.4,36.86,32100.0,37.06,37.06,36.4,36.86,32100.0
2011-09-16 12:30:00,36.89,37.24,36.88,37.2,10200.0,36.89,37.24,36.88,37.2,10200.0
2011-09-16 13:00:00,37.18,37.3,37.06,37.11,14600.0,37.18,37.3,37.06,37.11,14600.0
2011-09-16 13:30:00,37.13,37.13,36.82,36.86,6500.0,37.13,37.13,36.82,36.86,6500.0
2011-09-16 14:00:00,36.89,36.96,36.7,36.7,8700.0,36.89,36.96,36.7,36.7,8700.0
2011-09-16 14:30:00,36.75,37.03,36.67,37.0,20500.0,36.75,37.03,36.67,37.0,20500.0
2011-09-16 15:00:00,37.03,37.05,36.96,36.98,20200.0,37.03,37.05,36.96,36.98,20200.0
2011-09-16 15:30:00,36.99,37.32,36.99,37.26,53500.0,36.99,37.32,36.99,37.26,53500.0
2011-09-19 09:30:00,36.59,36.81,35.7,35.7,27600.0,36.59,36.81,35.7,35.7,27600.0
2011-09-19 10:00:00,35.68,35.95,35.65,35.83,13700.0,35.68,35.95,35.65,35.83,13700.0
2011-09-19 10:30:00,35.86,36.0,35.74,35.84,16500.0,35.86,36.0,35.74,35.84,16500.0
2011-09-19 11:00:00,35.83,36.1,35.79,36.07,15800.0,35.83,36.1,35.79,36.07,15800.0
2011-09-19 11:30:00,35.99,36.68,35.98,36.47,16600.0,35.99,36.68,35.98,36.47,16600.0
2011-09-19 12:00:00,36.44,36.55,36.4,36.44,11300.0,36.44,36.55,36.4,36.44,11300.0
2011-09-19 12:30:00,36.4,36.48,35.96,36.08,37200.0,36.4,36.48,35.96,36.08,37200.0
2011-09-19 13:00:00,36.03,36.18,35.96,36.08,29500.0,36.03,36.18,35.96,36.08,29500.0
2011-09-19 13:30:00,36.02,36.15,35.92,35.99,29600.0,36.02,36.15,35.92,35.99,29600.0
2011-09-19 14:00:00,35.95,36.16,35.83,36.12,9100.0,35.95,36.16,35.83,36.12,9100.0
2011-09-19 14:30:00,36.14,36.45,36.14,36.19,14300.0,36.14,36.45,36.14,36.19,14300.0
2011-09-19 15:00:00,36.2,36.72,36.13,36.65,23200.0,36.2,36.72,36.13,36.65,23200.0
2011-09-19 15:30:00,36.66,36.85,36.6,36.61,39100.0,36.66,36.85,36.6,36.61,39100.0
2011-09-20 09:30:00,36.68,36.89,36.04,36.12,12300.0,36.68,36.89,36.04,36.12,12300.0
2011-09-20 10:00:00,36.18,36.69,36.18,36.48,26100.0,36.18,36.69,36.18,36.48,26100.0
2011-09-20 10:30:00,36.48,36.73,36.47,36.67,8800.0,36.48,36.73,36.47,36.67,8800.0
2011-09-20 11:00:00,36.66,36.79,36.54,36.6,11500.0,36.66,36.79,36.54,36.6,11500.0
2011-09-20 11:30:00,36.61,36.62,36.41,36.49,16900.0,36.61,36.62,36.41,36.49,16900.0
2011-09-20 12:00:00,36.42,36.42,36.09,36.1,25200.0,36.42,36.42,36.09,36.1,25200.0
2011-09-20 12:30:00,36.14,36.14,35.87,35.93,22200.0,36.14,36.14,35.87,35.93,22200.0
2011-09-20 13:00:00,35.94,35.94,35.72,35.75,36800.0,35.94,35.94,35.72,35.75,36800.0
2011-09-20 13:30:00,35.77,35.79,35.57,35.58,24900.0,35.77,35.79,35.57,35.58,24900.0
2011-09-20 14:00:00,35.56,35.77,35.5,35.69,19200.0,35.56,35.77,35.5,35.69,19200.0
2011-09-20 14:30:00,35.67,35.69,35.05,35.41,46800.0,35.67,35.69,35.05,35.41,46800.0
2011-09-20 15:00:00,35.4,35.41,35.13,35.18,55800.0,35.4,35.41,35.13,35.18,55800.0
2011-09-20 15:30:00,35.18,35.32,35.02,35.05,97200.0,35.18,35.32,35.02,35.05,97200.0
2011-09-21 09:30:00,35.0,35.17,34.69,35.0,18900.0,35.0,35.17,34.69,35.0,18900.0
2011-09-21 10:00:00,35.04,35.16,34.66,34.8,17100.0,35.04,35.16,34.66,34.8,17100.0
2011-09-21 10:30:00,34.81,34.83,34.34,34.55,50500.0,34.81,34.83,34.34,34.55,50500.0
2011-09-21 11:00:00,34.58,34.83,34.58,34.8,32700.0,34.58,34.83,34.58,34.8,32700.0
2011-09-21 11:30:00,34.83,35.29,34.82,35.08,26400.0,34.83,35.29,34.82,35.08,26400.0
2011-09-21 12:00:00,35.07,35.13,34.89,34.99,13700.0,35.07,35.13,34.89,34.99,13700.0
2011-09-21 12:30:00,34.95,35.13,34.86,34.96,20200.0,34.95,35.13,34.86,34.96,20200.0
2011-09-21 13:00:00,34.96,35.08,34.88,35.04,32400.0,34.96,35.08,34.88,35.04,32400.0
2011-09-21 13:30:00,35.04,35.07,34.8,34.83,22200.0,35.04,35.07,34.8,34.83,22200.0
2011-09-21 14:00:00,34.84,35.16,34.65,34.81,15700.0,34.84,35.16,34.65,34.81,15700.0
2011-09-21 14:30:00,34.84,34.94,34.51,34.52,41900.0,34.84,34.94,34.51,34.52,41900.0
2011-09-21 15:00:00,34.5,34.78,34.44,34.54,32200.0,34.5,34.78,34.44,34.54,32200.0
2011-09-21 15:30:00,34.54,34.57,33.89,33.95,71900.0,34.54,34.57,33.89,33.95,71900.0
2011-09-22 09:30:00,32.86,32.86,31.92,32.04,41700.0,32.86,32.86,31.92,32.04,41700.0
2011-09-22 10:00:00,32.0,32.89,32.0,32.64,53900.0,32.0,32.89,32.0,32.64,53900.0
2011-09-22 10:30:00,32.66,32.95,32.48,32.48,19600.0,32.66,32.95,32.48,32.48,19600.0
2011-09-22 11:00:00,32.51,32.67,32.04,32.36,63800.0,32.51,32.67,32.04,32.36,63800.0
2011-09-22 11:30:00,32.39,32.53,32.3,32.3,39600.0,32.39,32.53,32.3,32.3,39600.0
2011-09-22 12:00:00,32.31,32.39,32.19,32.28,31200.0,32.31,32.39,32.19,32.28,31200.0
2011-09-22 12:30:00,32.28,32.51,32.26,32.36,35200.0,32.28,32.51,32.26,32.36,35200.0
2011-09-22 13:00:00,32.38,32.5,32.3,32.35,39700.0,32.38,32.5,32.3,32.35,39700.0
2011-09-22 13:30:00,32.33,32.46,32.01,32.01,41200.0,32.33,32.46,32.01,32.01,41200.0
2011-09-22 14:00:00,32.04,32.5,31.96,32.1,50300.0,32.04,32.5,31.96,32.1,50300.0
2011-09-22 14:30:00,32.05,32.22,31.92,32.02,55300.0,32.05,32.22,31.92,32.02,55300.0
2011-09-22 15:00:00,32.0,32.03,31.44,31.85,86400.0,32.0,32.03,31.44,31.85,86400.0
2011-09-22 15:30:00,31.79,32.4,31.78,32.32,88900.0,31.79,32.4,31.78,32.32,88900.0
2011-09-23 09:30:00,32.05,32.72,32.05,32.55,40300.0,32.05,32.72,32.05,32.55,40300.0
2011-09-23 10:00:00,32.47,32.73,32.38,32.73,28000.0,32.47,32.73,32.38,32.73,28000.0
2011-09-23 10:30:00,32.77,33.17,32.62,32.93,26900.0,32.77,33.17,32.62,32.93,26900.0
2011-09-23 11:00:00,32.86,33.15,32.79,32.84,25600.0,32.86,33.15,32.79,32.84,25600.0
2011-09-23 11:30:00,32.85,32.87,32.17,32.3,57900.0,32.85,32.87,32.17,32.3,57900.0
2011-09-23 12:00:00,32.32,32.38,32.16,32.16,14500.0,32.32,32.38,32.16,32.16,14500.0
2011-09-23 12:30:00,32.22,32.41,32.0,32.17,24600.0,32.22,32.41,32.0,32.17,24600.0
2011-09-23 13:00:00,32.19,32.29,32.07,32.18,12600.0,32.19,32.29,32.07,32.18,12600.0
2011-09-23 13:30:00,32.11,32.76,32.11,32.69,17300.0,32.11,32.76,32.11,32.69,17300.0
2011-09-23 14:00:00,32.76,32.87,32.47,32.49,15200.0,32.76,32.87,32.47,32.49,15200.0
2011-09-23 14:30:00,32.51,32.65,32.47,32.47,20600.0,32.51,32.65,32.47,32.47,20600.0
2011-09-23 15:00:00,32.49,32.93,32.49,32.91,29900.0,32.49,32.93,32.49,32.91,29900.0
2011-09-23 15:30:00,32.94,33.21,32.88,33.15,126200.0,32.94,33.21,32.88,33.15,126200.0
2011-09-26 09:30:00,33.72,34.43,33.19,33.19,71000.0,33.72,34.43,33.19,33.19,71000.0
2011-09-26 10:00:00,33.24,33.47,33.13,33.47,65000.0,33.24,33.47,33.13,33.47,65000.0
2011-09-26 10:30:00,33.5,33.68,33.26,33.54,45400.0,33.5,33.68,33.26,33.54,45400.0
2011-09-26 11:00:00,33.5,33.7,33.44,33.64,24000.0,33.5,33.7,33.44,33.64,24000.0
2011-09-26 11:30:00,33.66,34.06,33.6,33.92,20900.0,33.66,34.06,33.6,33.92,20900.0
2011-09-26 12:00:00,33.84,33.87,33.68,33.82,6200.0,33.84,33.87,33.68,33.82,6200.0
2011-09-26 12:30:00,33.8,33.84,33.47,33.55,22600.0,33.8,33.84,33.47,33.55,22600.0
2011-09-26 13:00:00,33.56,33.6,33.31,33.31,58700.0,33.56,33.6,33.31,33.31,58700.0
2011-09-26 13:30:00,33.33,33.42,33.12,33.17,34300.0,33.33,33.42,33.12,33.17,34300.0
2011-09-26 14:00:00,33.15,33.49,33.14,33.44,21200.0,33.15,33.49,33.14,33.44,21200.0
2011-09-26 14:30:00,33.47,33.58,33.28,33.39,10800.0,33.47,33.58,33.28,33.39,10800.0
2011-09-26 15:00:00,33.43,33.73,33.41,33.67,20700.0,33.43,33.73,33.41,33.67,20700.0
2011-09-26 15:30:00,33.63,33.92,33.54,33.88,64600.0,33.63,33.92,33.54,33.88,64600.0
2011-09-27 09:30:00,34.65,35.16,33.93,35.16,28000.0,34.65,35.16,33.93,35.16,28000.0
2011-09-27 10:00:00,35.11,35.27,34.83,35.16,23600.0,35.11,35.27,34.83,35.16,23600.0
2011-09-27 10:30:00,35.16,35.59,35.1,35.59,25900.0,35.16,35.59,35.1,35.59,25900.0
2011-09-27 11:00:00,35.55,35.7,35.45,35.7,13700.0,35.55,35.7,35.45,35.7,13700.0
2011-09-27 11:30:00,35.72,35.8,35.6,35.66,7400.0,35.72,35.8,35.6,35.66,7400.0
2011-09-27 12:00:00,35.61,35.89,35.61,35.71,7100.0,35.61,35.89,35.61,35.71,7100.0
2011-09-27 12:30:00,35.69,35.71,35.54,35.6,13900.0,35.69,35.71,35.54,35.6,13900.0
2011-09-27 13:00:00,35.59,35.76,35.45,35.72,8300.0,35.59,35.76,35.45,35.72,8300.0
2011-09-27 13:30:00,35.71,35.98,35.59,35.88,12300.0,35.71,35.98,35.59,35.88,12300.0
2011-09-27 14:00:00,35.89,35.95,35.86,35.88,13500.0,35.89,35.95,35.86,35.88,13500.0
2011-09-27 14:30:00,35.89,35.92,35.6,35.6,13900.0,35.89,35.92,35.6,35.6,13900.0
2011-09-27 15:00:00,35.6,35.6,34.9,34.94,31300.0,35.6,35.6,34.9,34.94,31300.0
2011-09-27 15:30:00,34.94,35.08,34.54,34.74,54900.0,34.94,35.08,34.54,34.74,54900.0
2011-09-28 09:30:00,34.8,34.8,34.06,34.5,29500.0,34.8,34.8,34.06,34.5,29500.0
2011-09-28 10:00:00,34.48,34.48,33.45,33.68,31600.0,34.48,34.48,33.45,33.68,31600.0
2011-09-28 10:30:00,33.72,33.74,33.43,33.51,11000.0,33.72,33.74,33.43,33.51,11000.0
2011-09-28 11:00:00,33.47,33.55,32.94,33.0,55800.0,33.47,33.55,32.94,33.0,55800.0
2011-09-28 11:30:00,32.98,33.59,32.9,33.59,53000.0,32.98,33.59,32.9,33.59,53000.0
2011-09-28 12:00:00,33.58,33.63,33.17,33.51,12800.0,33.58,33.63,33.17,33.51,12800.0
2011-09-28 12:30:00,33.45,33.67,33.4,33.64,13300.0,33.45,33.67,33.4,33.64,13300.0
2011-09-28 13:00:00,33.63,33.72,33.22,33.25,8400.0,33.63,33.72,33.22,33.25,8400.0
2011-09-28 13:30:00,33.22,33.22,32.82,32.87,16800.0,33.22,33.22,32.82,32.87,16800.0
2011-09-28 14:00:00,32.82,32.86,32.67,32.69,22400.0,32.82,32.86,32.67,32.69,22400.0
2011-09-28 14:30:00,32.72,32.93,32.67,32.86,16100.0,32.72,32.93,32.67,32.86,16100.0
2011-09-28 15:00:00,32.85,33.2,32.84,32.9,27500.0,32.85,33.2,32.84,32.9,27500.0
2011-09-28 15:30:00,32.86,32.86,32.37,32.58,64200.0,32.86,32.86,32.37,32.58,64200.0
2011-09-29 09:30:00,31.84,32.4,31.5,31.71,126000.0,31.84,32.4,31.5,31.71,126000.0
2011-09-29 10:00:00,31.69,32.33,31.64,32.08,71100.0,31.69,32.33,31.64,32.08,71100.0
2011-09-29 10:30:00,32.05,32.14,31.79,31.92,31600.0,32.05,32.14,31.79,31.92,31600.0
2011-09-29 11:00:00,31.95,32.31,31.94,32.31,24800.0,31.95,32.31,31.94,32.31,24800.0
2011-09-29 11:30:00,32.27,32.6,32.13,32.51,24900.0,32.27,32.6,32.13,32.51,24900.0
2011-09-29 12:00:00,32.51,32.65,32.36,32.51,16600.0,32.51,32.65,32.36,32.51,16600.0
2011-09-29 12:30:00,32.5,32.5,32.03,32.06,23600.0,32.5,32.5,32.03,32.06,23600.0
2011-09-29 13:00:00,32.05,32.27,32.0,32.02,18300.0,32.05,32.27,32.0,32.02,18300.0
2011-09-29 13:30:00,31.95,31.99,31.58,31.81,37700.0,31.95,31.99,31.58,31.81,37700.0
2011-09-29 14:00:00,31.82,31.84,31.31,31.68,34600.0,31.82,31.84,31.31,31.68,34600.0
2011-09-29 14:30:00,31.66,31.76,31.41,31.7,47800.0,31.66,31.76,31.41,31.7,47800.0
2011-09-29 15:00:00,31.72,31.82,31.4,31.73,46400.0,31.72,31.82,31.4,31.73,46400.0
2011-09-29 15:30:00,31.77,32.24,31.72,32.14,122600.0,31.77,32.24,31.72,32.14,122600.0
2011-09-30 09:30:00,31.06,31.17,29.12,29.19,153300.0,31.06,31.17,29.12,29.19,153300.0
2011-09-30 10:00:00,29.2,29.66,29.09,29.59,62200.0,29.2,29.66,29.09,29.59,62200.0
2011-09-30 10:30:00,29.57,29.7,29.2,29.28,64000.0,29.57,29.7,29.2,29.28,64000.0
2011-09-30 11:00:00,29.28,29.89,29.03,29.79,72300.0,29.28,29.89,29.03,29.79,72300.0
2011-09-30 11:30:00,29.8,29.93,29.55,29.72,29600.0,29.8,29.93,29.55,29.72,29600.0
2011-09-30 12:00:00,29.71,29.73,29.59,29.62,45200.0,29.71,29.73,29.59,29.62,45200.0
2011-09-30 12:30:00,29.65,29.79,29.6,29.68,42300.0,29.65,29.79,29.6,29.68,42300.0
2011-09-30 13:00:00,29.65,29.78,29.61,29.78,20100.0,29.65,29.78,29.61,29.78,20100.0
2011-09-30 13:30:00,29.75,29.87,29.61,29.61,16900.0,29.75,29.87,29.61,29.61,16900.0
2011-09-30 14:00:00,29.6,29.66,29.46,29.46,41000.0,29.6,29.66,29.46,29.46,41000.0
2011-09-30 14:30:00,29.46,29.99,29.45,29.93,59800.0,29.46,29.99,29.45,29.93,59800.0
2011-09-30 15:00:00,29.89,29.92,29.49,29.61,72500.0,29.89,29.92,29.49,29.61,72500.0
2011-09-30 15:30:00,29.57,29.6,29.39,29.39,196700.0,29.57,29.6,29.39,29.39,196700.0
2011-10-03 09:30:00,29.31,29.52,29.02,29.02,66300.0,29.31,29.52,29.02,29.02,66300.0
2011-10-03 10:00:00,29.05,29.77,29.05,29.46,27100.0,29.05,29.77,29.05,29.46,27100.0
2011-10-03 10:30:00,29.4,29.44,29.07,29.15,32700.0,29.4,29.44,29.07,29.15,32700.0
2011-10-03 11:00:00,29.14,29.31,29.01,29.11,36300.0,29.14,29.31,29.01,29.11,36300.0
2011-10-03 11:30:00,29.1,29.41,29.03,29.29,27500.0,29.1,29.41,29.03,29.29,27500.0
2011-10-03 12:00:00,29.3,29.3,28.9,28.93,32600.0,29.3,29.3,28.9,28.93,32600.0
2011-10-03 12:30:00,28.93,28.97,28.63,28.71,29000.0,28.93,28.97,28.63,28.71,29000.0
2011-10-03 13:00:00,28.7,28.74,28.24,28.35,39200.0,28.7,28.74,28.24,28.35,39200.0
2011-10-03 13:30:00,28.37,28.48,28.03,28.13,40100.0,28.37,28.48,28.03,28.13,40100.0
2011-10-03 14:00:00,28.14,28.3,27.74,27.83,49100.0,28.14,28.3,27.74,27.83,49100.0
2011-10-03 14:30:00,27.86,28.06,27.75,27.93,31100.0,27.86,28.06,27.75,27.93,31100.0
2011-10-03 15:00:00,27.92,28.09,27.62,27.64,60100.0,27.92,28.09,27.62,27.64,60100.0
2011-10-03 15:30:00,27.64,27.95,27.5,27.54,115000.0,27.64,27.95,27.5,27.54,115000.0
2011-10-04 09:30:00,27.13,27.32,26.9,27.14,77700.0,27.13,27.32,26.9,27.14,77700.0
2011-10-04 10:00:00,27.15,27.29,26.92,27.11,65100.0,27.15,27.29,26.92,27.11,65100.0
2011-10-04 10:30:00,27.1,27.87,27.08,27.61,53800.0,27.1,27.87,27.08,27.61,53800.0
2011-10-04 11:00:00,27.6,28.18,27.6,28.06,17000.0,27.6,28.18,27.6,28.06,17000.0
2011-10-04 11:30:00,28.08,28.25,27.95,28.19,15300.0,28.08,28.25,27.95,28.19,15300.0
2011-10-04 12:00:00,28.17,28.86,28.17,28.66,41800.0,28.17,28.86,28.17,28.66,41800.0
2011-10-04 12:30:00,28.63,28.73,28.46,28.53,11400.0,28.63,28.73,28.46,28.53,11400.0
2011-10-04 13:00:00,28.49,28.58,28.26,28.41,26400.0,28.49,28.58,28.26,28.41,26400.0
2011-10-04 13:30:00,28.42,28.57,28.24,28.39,32100.0,28.42,28.57,28.24,28.39,32100.0
2011-10-04 14:00:00,28.45,28.56,28.05,28.39,34000.0,28.45,28.56,28.05,28.39,34000.0
2011-10-04 14:30:00,28.37,29.16,28.37,28.46,72100.0,28.37,29.16,28.37,28.46,72100.0
2011-10-04 15:00:00,28.47,28.84,28.22,28.78,45600.0,28.47,28.84,28.22,28.78,45600.0
2011-10-04 15:30:00,28.8,29.98,28.73,29.96,129000.0,28.8,29.98,28.73,29.96,129000.0
2011-10-05 09:30:00,29.76,30.26,29.55,30.23,53500.0,29.76,30.26,29.55,30.23,53500.0
2011-10-05 10:00:00,30.25,30.86,30.25,30.69,51500.0,30.25,30.86,30.25,30.69,51500.0
2011-10-05 10:30:00,30.67,31.19,30.59,31.19,66700.0,30.67,31.19,30.59,31.19,66700.0
2011-10-05 11:00:00,31.19,31.3,30.87,31.19,41200.0,31.19,31.3,30.87,31.19,41200.0
2011-10-05 11:30:00,31.2,31.6,31.15,31.2,35200.0,31.2,31.6,31.15,31.2,35200.0
2011-10-05 12:00:00,31.18,31.22,30.85,30.85,18300.0,31.18,31.22,30.85,30.85,18300.0
2011-10-05 12:30:00,30.83,31.11,30.71,31.03,19800.0,30.83,31.11,30.71,31.03,19800.0
2011-10-05 13:00:00,31.05,31.09,30.62,30.92,42600.0,31.05,31.09,30.62,30.92,42600.0
2011-10-05 13:30:00,30.9,31.34,30.83,31.18,44700.0,30.9,31.34,30.83,31.18,44700.0
2011-10-05 14:00:00,31.19,31.23,30.84,31.05,32500.0,31.19,31.23,30.84,31.05,32500.0
2011-10-05 14:30:00,31.09,31.57,30.95,31.37,58200.0,31.09,31.57,30.95,31.37,58200.0
2011-10-05 15:00:00,31.39,31.61,31.05,31.22,54200.0,31.39,31.61,31.05,31.22,54200.0
2011-10-05 15:30:00,31.26,32.07,31.26,31.86,190100.0,31.26,32.07,31.26,31.86,190100.0
2011-10-06 09:30:00,31.66,31.79,30.96,31.39,40700.0,31.66,31.79,30.96,31.39,40700.0
2011-10-06 10:00:00,31.29,31.76,31.14,31.53,17800.0,31.29,31.76,31.14,31.53,17800.0
2011-10-06 10:30:00,31.59,31.8,31.46,31.69,15700.0,31.59,31.8,31.46,31.69,15700.0
2011-10-06 11:00:00,31.69,31.8,31.53,31.77,13900.0,31.69,31.8,31.53,31.77,13900.0
2011-10-06 11:30:00,31.8,32.07,31.78,31.99,14600.0,31.8,32.07,31.78,31.99,14600.0
2011-10-06 12:00:00,32.0,32.47,31.99,32.47,29400.0,32.0,32.47,31.99,32.47,29400.0
2011-10-06 12:30:00,32.46,32.62,32.33,32.39,18700.0,32.46,32.62,32.33,32.39,18700.0
2011-10-06 13:00:00,32.38,32.38,32.03,32.05,15000.0,32.38,32.38,32.03,32.05,15000.0
2011-10-06 13:30:00,32.07,32.16,31.73,31.87,10300.0,32.07,32.16,31.73,31.87,10300.0
2011-10-06 14:00:00,31.96,32.26,31.81,32.18,19600.0,31.96,32.26,31.81,32.18,19600.0
2011-10-06 14:30:00,32.22,32.35,32.03,32.34,10600.0,32.22,32.35,32.03,32.34,10600.0
2011-10-06 15:00:00,32.28,32.45,31.93,32.03,43300.0,32.28,32.45,31.93,32.03,43300.0
2011-10-06 15:30:00,32.0,32.31,31.94,32.26,70500.0,32.0,32.31,31.94,32.26,70500.0
2011-10-07 09:30:00,32.38,32.44,31.47,31.6,24400.0,32.38,32.44,31.47,31.6,24400.0
2011-10-07 10:00:00,31.76,31.87,31.41,31.82,21200.0,31.76,31.87,31.41,31.82,21200.0
2011-10-07 10:30:00,31.82,32.02,31.26,31.35,46300.0,31.82,32.02,31.26,31.35,46300.0
2011-10-07 11:00:00,31.23,31.23,30.65,30.9,21200.0,31.23,31.23,30.65,30.9,21200.0
2011-10-07 11:30:00,30.88,30.94,30.65,30.79,12700.0,30.88,30.94,30.65,30.79,12700.0
2011-10-07 12:00:00,30.8,30.87,30.13,30.3,31600.0,30.8,30.87,30.13,30.3,31600.0
2011-10-07 12:30:00,30.3,30.46,30.07,30.07,13200.0,30.3,30.46,30.07,30.07,13200.0
2011-10-07 13:00:00,30.1,30.42,30.06,30.33,12400.0,30.1,30.42,30.06,30.33,12400.0
2011-10-07 13:30:00,30.31,30.4,30.18,30.4,13700.0,30.31,30.4,30.18,30.4,13700.0
2011-10-07 14:00:00,30.41,30.91,30.38,30.57,17800.0,30.41,30.91,30.38,30.57,17800.0
2011-10-07 14:30:00,30.62,30.92,30.54,30.79,9900.0,30.62,30.92,30.54,30.79,9900.0
2011-10-07 15:00:00,30.7,31.16,30.69,31.16,23500.0,30.7,31.16,30.69,31.16,23500.0
2011-10-07 15:30:00,31.16,31.27,30.77,30.82,75400.0,31.16,31.27,30.77,30.82,75400.0
2011-10-10 09:30:00,31.43,31.96,31.09,31.92,12300.0,31.43,31.96,31.09,31.92,12300.0
2011-10-10 10:00:00,31.93,32.21,31.81,32.09,8700.0,31.93,32.21,31.81,32.09,8700.0
2011-10-10 10:30:00,32.07,32.11,31.78,31.8,20100.0,32.07,32.11,31.78,31.8,20100.0
2011-10-10 11:00:00,31.82,31.85,31.66,31.82,8700.0,31.82,31.85,31.66,31.82,8700.0
2011-10-10 11:30:00,31.85,31.85,31.7,31.75,4600.0,31.85,31.85,31.7,31.75,4600.0
2011-10-10 12:00:00,31.73,31.83,31.62,31.63,7500.0,31.73,31.83,31.62,31.63,7500.0
2011-10-10 12:30:00,31.66,31.68,31.37,31.43,10500.0,31.66,31.68,31.37,31.43,10500.0
2011-10-10 13:00:00,31.43,31.55,31.43,31.45,5900.0,31.43,31.55,31.43,31.45,5900.0
2011-10-10 13:30:00,31.5,31.55,31.46,31.53,19800.0,31.5,31.55,31.46,31.53,19800.0
2011-10-10 14:00:00,31.54,31.55,31.34,31.45,15900.0,31.54,31.55,31.34,31.45,15900.0
2011-10-10 14:30:00,31.49,31.55,31.48,31.48,14200.0,31.49,31.55,31.48,31.48,14200.0
2011-10-10 15:00:00,31.49,31.5,31.07,31.3,19400.0,31.49,31.5,31.07,31.3,19400.0
2011-10-10 15:30:00,31.25,31.55,31.12,31.53,85200.0,31.25,31.55,31.12,31.53,85200.0
2011-10-11 09:30:00,31.49,31.5,31.08,31.38,12100.0,31.49,31.5,31.08,31.38,12100.0
2011-10-11 10:00:00,31.4,31.7,31.27,31.66,14400.0,31.4,31.7,31.27,31.66,14400.0
2011-10-11 10:30:00,31.72,31.89,31.41,31.52,11400.0,31.72,31.89,31.41,31.52,11400.0
2011-10-11 11:00:00,31.53,31.58,31.25,31.37,26300.0,31.53,31.58,31.25,31.37,26300.0
2011-10-11 11:30:00,31.37,31.47,31.28,31.28,15200.0,31.37,31.47,31.28,31.28,15200.0
2011-10-11 12:00:00,31.32,31.43,31.1,31.26,24500.0,31.32,31.43,31.1,31.26,24500.0
2011-10-11 12:30:00,31.29,31.31,31.02,31.19,16400.0,31.29,31.31,31.02,31.19,16400.0
2011-10-11 13:00:00,31.19,31.26,30.95,31.24,30600.0,31.19,31.26,30.95,31.24,30600.0
2011-10-11 13:30:00,31.23,31.4,31.07,31.35,25600.0,31.23,31.4,31.07,31.35,25600.0
2011-10-11 14:00:00,31.35,31.42,31.15,31.15,35800.0,31.35,31.42,31.15,31.15,35800.0
2011-10-11 14:30:00,31.17,31.27,31.14,31.24,22500.0,31.17,31.27,31.14,31.24,22500.0
2011-10-11 15:00:00,31.28,31.49,31.28,31.4,46500.0,31.28,31.49,31.28,31.4,46500.0
2011-10-11 15:30:00,31.41,31.63,31.41,31.54,106800.0,31.41,31.63,31.41,31.54,106800.0
2011-10-12 09:30:00,31.93,32.46,31.74,32.34,18800.0,31.93,32.46,31.74,32.34,18800.0
2011-10-12 10:00:00,32.39,32.7,32.32,32.7,11400.0,32.39,32.7,32.32,32.7,11400.0
2011-10-12 10:30:00,32.73,32.99,32.73,32.75,22700.0,32.73,32.99,32.73,32.75,22700.0
2011-10-12 11:00:00,32.75,32.95,32.59,32.8,38700.0,32.75,32.95,32.59,32.8,38700.0
2011-10-12 11:30:00,32.75,32.81,32.51,32.53,20100.0,32.75,32.81,32.51,32.53,20100.0
2011-10-12 12:00:00,32.58,32.66,32.5,32.6,17800.0,32.58,32.66,32.5,32.6,17800.0
2011-10-12 12:30:00,32.67,32.78,32.62,32.71,7800.0,32.67,32.78,32.62,32.71,7800.0
2011-10-12 13:00:00,32.72,32.88,32.63,32.77,41100.0,32.72,32.88,32.63,32.77,41100.0
2011-10-12 13:30:00,32.77,32.99,32.73,32.92,45000.0,32.77,32.99,32.73,32.92,45000.0
2011-10-12 14:00:00,32.9,33.05,32.86,33.05,16200.0,32.9,33.05,32.86,33.05,16200.0
2011-10-12 14:30:00,33.05,33.15,32.86,32.86,17300.0,33.05,33.15,32.86,32.86,17300.0
2011-10-12 15:00:00,32.9,33.0,32.63,33.0,33200.0,32.9,33.0,32.63,33.0,33200.0
2011-10-12 15:30:00,33.01,33.11,32.68,32.75,85200.0,33.01,33.11,32.68,32.75,85200.0
2011-10-13 09:30:00,33.62,34.97,33.49,33.98,117000.0,33.62,34.97,33.49,33.98,117000.0
2011-10-13 10:00:00,33.98,34.06,33.64,33.8,35700.0,33.98,34.06,33.64,33.8,35700.0
2011-10-13 10:30:00,33.81,33.93,33.1,33.1,30100.0,33.81,33.93,33.1,33.1,30100.0
2011-10-13 11:00:00,33.14,33.3,32.99,32.99,30300.0,33.14,33.3,32.99,32.99,30300.0
2011-10-13 11:30:00,33.01,33.35,32.97,33.09,30400.0,33.01,33.35,32.97,33.09,30400.0
2011-10-13 12:00:00,33.09,33.22,33.07,33.09,10700.0,33.09,33.22,33.07,33.09,10700.0
2011-10-13 12:30:00,33.07,33.15,32.97,33.1,13700.0,33.07,33.15,32.97,33.1,13700.0
2011-10-13 13:00:00,33.09,33.12,32.84,33.0,34200.0,33.09,33.12,32.84,33.0,34200.0
2011-10-13 13:30:00,33.03,33.14,32.88,33.07,17600.0,33.03,33.14,32.88,33.07,17600.0
2011-10-13 14:00:00,33.08,33.14,32.95,33.01,13700.0,33.08,33.14,32.95,33.01,13700.0
2011-10-13 14:30:00,33.02,33.28,33.01,33.23,24600.0,33.02,33.28,33.01,33.23,24600.0
2011-10-13 15:00:00,33.18,33.44,32.97,33.06,54100.0,33.18,33.44,32.97,33.06,54100.0
2011-10-13 15:30:00,33.06,33.27,32.92,33.21,75400.0,33.06,33.27,32.92,33.21,75400.0
2011-10-14 09:30:00,33.75,33.9,33.47,33.68,21400.0,33.75,33.9,33.47,33.68,21400.0
2011-10-14 10:00:00,33.7,33.7,33.13,33.17,18800.0,33.7,33.7,33.13,33.17,18800.0
2011-10-14 10:30:00,33.15,33.34,33.08,33.17,15600.0,33.15,33.34,33.08,33.17,15600.0
2011-10-14 11:00:00,33.21,33.3,32.91,32.93,12300.0,33.21,33.3,32.91,32.93,12300.0
2011-10-14 11:30:00,32.9,32.99,32.66,32.81,18100.0,32.9,32.99,32.66,32.81,18100.0
2011-10-14 12:00:00,32.81,32.83,32.5,32.59,15800.0,32.81,32.83,32.5,32.59,15800.0
2011-10-14 12:30:00,32.61,32.81,32.61,32.74,11000.0,32.61,32.81,32.61,32.74,11000.0
2011-10-14 13:00:00,32.75,33.12,32.75,33.12,6600.0,32.75,33.12,32.75,33.12,6600.0
2011-10-14 13:30:00,33.1,33.35,32.94,33.3,13700.0,33.1,33.35,32.94,33.3,13700.0
2011-10-14 14:00:00,33.32,33.33,33.21,33.25,14300.0,33.32,33.33,33.21,33.25,14300.0
2011-10-14 14:30:00,33.24,33.38,33.18,33.32,9900.0,33.24,33.38,33.18,33.32,9900.0
2011-10-14 15:00:00,33.36,33.43,33.28,33.38,18300.0,33.36,33.43,33.28,33.38,18300.0
2011-10-14 15:30:00,33.38,33.48,33.09,33.28,54400.0,33.38,33.48,33.09,33.28,54400.0
2011-10-17 09:30:00,34.7,34.71,34.0,34.31,140700.0,34.7,34.71,34.0,34.31,140700.0
2011-10-17 10:00:00,34.26,34.39,34.01,34.24,117100.0,34.26,34.39,34.01,34.24,117100.0
2011-10-17 10:30:00,34.24,34.41,34.03,34.05,76200.0,34.24,34.41,34.03,34.05,76200.0
2011-10-17 11:00:00,34.05,34.08,33.95,34.0,42500.0,34.05,34.08,33.95,34.0,42500.0
2011-10-17 11:30:00,33.99,34.05,33.71,33.73,51000.0,33.99,34.05,33.71,33.73,51000.0
2011-10-17 12:00:00,33.71,33.76,33.42,33.69,49800.0,33.71,33.76,33.42,33.69,49800.0
2011-10-17 12:30:00,33.66,33.87,33.52,33.64,38100.0,33.66,33.87,33.52,33.64,38100.0
2011-10-17 13:00:00,33.61,33.72,33.53,33.66,32600.0,33.61,33.72,33.53,33.66,32600.0
2011-10-17 13:30:00,33.59,33.68,33.46,33.52,72400.0,33.59,33.68,33.46,33.52,72400.0
2011-10-17 14:00:00,33.52,33.56,33.41,33.48,35800.0,33.52,33.56,33.41,33.48,35800.0
2011-10-17 14:30:00,33.47,33.73,33.42,33.7,46100.0,33.47,33.73,33.42,33.7,46100.0
2011-10-17 15:00:00,33.71,33.87,33.47,33.55,38300.0,33.71,33.87,33.47,33.55,38300.0
2011-10-17 15:30:00,33.58,33.65,33.33,33.57,106500.0,33.58,33.65,33.33,33.57,106500.0
2011-10-18 09:30:00,33.77,33.78,32.27,32.43,117700.0,33.77,33.78,32.27,32.43,117700.0
2011-10-18 10:00:00,32.43,32.45,31.78,32.01,104500.0,32.43,32.45,31.78,32.01,104500.0
2011-10-18 10:30:00,32.14,32.31,31.93,32.09,42000.0,32.14,32.31,31.93,32.09,42000.0
2011-10-18 11:00:00,32.12,32.43,31.83,31.88,37400.0,32.12,32.43,31.83,31.88,37400.0
2011-10-18 11:30:00,31.88,32.36,31.78,32.22,38400.0,31.88,32.36,31.78,32.22,38400.0
2011-10-18 12:00:00,32.29,32.42,32.26,32.34,60100.0,32.29,32.42,32.26,32.34,60100.0
2011-10-18 12:30:00,32.32,32.5,32.05,32.41,54300.0,32.32,32.5,32.05,32.41,54300.0
2011-10-18 13:00:00,32.39,32.41,32.16,32.25,19000.0,32.39,32.41,32.16,32.25,19000.0
2011-10-18 13:30:00,32.32,32.38,32.01,32.08,45000.0,32.32,32.38,32.01,32.08,45000.0
2011-10-18 14:00:00,32.1,32.13,32.05,32.07,104400.0,32.1,32.13,32.05,32.07,104400.0
2011-10-18 14:30:00,32.09,32.11,31.8,31.88,214400.0,32.09,32.11,31.8,31.88,214400.0
2011-10-18 15:00:00,31.86,32.39,31.86,32.16,465000.0,31.86,32.39,31.86,32.16,465000.0
2011-10-18 15:30:00,32.18,32.24,32.02,32.15,167900.0,32.18,32.24,32.02,32.15,167900.0
2011-10-19 09:30:00,32.22,32.25,30.8,31.05,212000.0,32.22,32.25,30.8,31.05,212000.0
2011-10-19 10:00:00,31.05,31.51,30.75,31.45,98300.0,31.05,31.51,30.75,31.45,98300.0
2011-10-19 10:30:00,31.47,31.64,31.12,31.24,81900.0,31.47,31.64,31.12,31.24,81900.0
2011-10-19 11:00:00,31.21,31.29,31.06,31.17,52700.0,31.21,31.29,31.06,31.17,52700.0
2011-10-19 11:30:00,31.21,31.3,31.08,31.09,41200.0,31.21,31.3,31.08,31.09,41200.0
2011-10-19 12:00:00,31.07,31.28,31.07,31.21,42900.0,31.07,31.28,31.07,31.21,42900.0
2011-10-19 12:30:00,31.2,31.29,31.13,31.25,30700.0,31.2,31.29,31.13,31.25,30700.0
2011-10-19 13:00:00,31.25,31.29,31.15,31.16,33700.0,31.25,31.29,31.15,31.16,33700.0
2011-10-19 13:30:00,31.18,31.25,31.11,31.17,31500.0,31.18,31.25,31.11,31.17,31500.0
2011-10-19 14:00:00,31.16,31.23,30.92,30.95,53300.0,31.16,31.23,30.92,30.95,53300.0
2011-10-19 14:30:00,30.94,31.12,30.92,30.96,46200.0,30.94,31.12,30.92,30.96,46200.0
2011-10-19 15:00:00,30.92,31.09,30.8,30.92,75300.0,30.92,31.09,30.8,30.92,75300.0
2011-10-19 15:30:00,30.92,31.14,30.85,31.05,104900.0,30.92,31.14,30.85,31.05,104900.0
2011-10-20 09:30:00,31.07,31.58,30.4,30.45,50700.0,31.07,31.58,30.4,30.45,50700.0
2011-10-20 10:00:00,30.45,31.15,30.45,30.85,24900.0,30.45,31.15,30.45,30.85,24900.0
2011-10-20 10:30:00,30.9,31.04,30.82,30.82,22500.0,30.9,31.04,30.82,30.82,22500.0
2011-10-20 11:00:00,30.82,30.88,30.73,30.88,15000.0,30.82,30.88,30.73,30.88,15000.0
2011-10-20 11:30:00,30.87,30.95,30.73,30.81,18700.0,30.87,30.95,30.73,30.81,18700.0
2011-10-20 12:00:00,30.81,30.87,30.6,30.72,11400.0,30.81,30.87,30.6,30.72,11400.0
2011-10-20 12:30:00,30.69,31.01,30.66,30.99,13800.0,30.69,31.01,30.66,30.99,13800.0
2011-10-20 13:00:00,31.0,31.35,30.96,31.22,89400.0,31.0,31.35,30.96,31.22,89400.0
2011-10-20 13:30:00,31.2,31.34,31.09,31.18,29800.0,31.2,31.34,31.09,31.18,29800.0
2011-10-20 14:00:00,31.22,31.27,31.12,31.23,20000.0,31.22,31.27,31.12,31.23,20000.0
2011-10-20 14:30:00,31.23,31.29,31.16,31.21,61400.0,31.23,31.29,31.16,31.21,61400.0
2011-10-20 15:00:00,31.21,31.28,31.04,31.13,29100.0,31.21,31.28,31.04,31.13,29100.0
2011-10-20 15:30:00,31.15,31.2,31.07,31.1,185500.0,31.15,31.2,31.07,31.1,185500.0
2011-10-21 09:30:00,31.61,31.96,30.87,30.98,100100.0,31.61,31.96,30.87,30.98,100100.0
2011-10-21 10:00:00,30.97,31.9,30.95,31.85,250000.0,30.97,31.9,30.95,31.85,250000.0
2011-10-21 10:30:00,31.85,31.88,31.53,31.69,55100.0,31.85,31.88,31.53,31.69,55100.0
2011-10-21 11:00:00,31.69,31.71,31.46,31.51,83100.0,31.69,31.71,31.46,31.51,83100.0
2011-10-21 11:30:00,31.55,31.75,31.4,31.45,87400.0,31.55,31.75,31.4,31.45,87400.0
2011-10-21 12:00:00,31.46,31.59,31.4,31.48,43600.0,31.46,31.59,31.4,31.48,43600.0
2011-10-21 12:30:00,31.48,31.5,31.24,31.38,89800.0,31.48,31.5,31.24,31.38,89800.0
2011-10-21 13:00:00,31.37,31.39,31.16,31.21,40800.0,31.37,31.39,31.16,31.21,40800.0
2011-10-21 13:30:00,31.18,31.24,31.08,31.16,25200.0,31.18,31.24,31.08,31.16,25200.0
2011-10-21 14:00:00,31.19,31.49,31.09,31.4,44300.0,31.19,31.49,31.09,31.4,44300.0
2011-10-21 14:30:00,31.39,31.56,31.32,31.56,19800.0,31.39,31.56,31.32,31.56,19800.0
2011-10-21 15:00:00,31.58,31.7,31.42,31.45,108900.0,31.58,31.7,31.42,31.45,108900.0
2011-10-21 15:30:00,31.42,31.61,31.42,31.48,60500.0,31.42,31.61,31.42,31.48,60500.0
2011-10-24 09:30:00,31.81,32.76,31.63,32.41,36900.0,31.81,32.76,31.63,32.41,36900.0
2011-10-24 10:00:00,32.4,33.13,32.24,33.05,38000.0,32.4,33.13,32.24,33.05,38000.0
2011-10-24 10:30:00,33.05,33.25,33.05,33.19,38600.0,33.05,33.25,33.05,33.19,38600.0
2011-10-24 11:00:00,33.19,33.3,33.06,33.27,96400.0,33.19,33.3,33.06,33.27,96400.0
2011-10-24 11:30:00,33.26,33.49,33.26,33.36,52100.0,33.26,33.49,33.26,33.36,52100.0
2011-10-24 12:00:00,33.39,33.41,33.19,33.2,33000.0,33.39,33.41,33.19,33.2,33000.0
2011-10-24 12:30:00,33.2,33.23,32.8,33.2,29900.0,33.2,33.23,32.8,33.2,29900.0
2011-10-24 13:00:00,33.22,33.49,33.16,33.45,29800.0,33.22,33.49,33.16,33.45,29800.0
2011-10-24 13:30:00,33.45,33.71,33.43,33.56,37300.0,33.45,33.71,33.43,33.56,37300.0
2011-10-24 14:00:00,33.56,33.87,33.54,33.78,35300.0,33.56,33.87,33.54,33.78,35300.0
2011-10-24 14:30:00,33.77,33.89,33.69,33.89,33200.0,33.77,33.89,33.69,33.89,33200.0
2011-10-24 15:00:00,33.9,33.98,33.73,33.77,47000.0,33.9,33.98,33.73,33.77,47000.0
2011-10-24 15:30:00,33.78,33.95,33.74,33.88,110000.0,33.78,33.95,33.74,33.88,110000.0
2011-10-25 09:30:00,33.79,34.01,33.08,33.27,48500.0,33.79,34.01,33.08,33.27,48500.0
2011-10-25 10:00:00,33.26,33.27,32.86,33.21,36300.0,33.26,33.27,32.86,33.21,36300.0
2011-10-25 10:30:00,33.23,33.61,32.89,32.92,67600.0,33.23,33.61,32.89,32.92,67600.0
2011-10-25 11:00:00,32.91,32.94,32.55,32.87,20200.0,32.91,32.94,32.55,32.87,20200.0
2011-10-25 11:30:00,32.9,32.99,32.81,32.92,22400.0,32.9,32.99,32.81,32.92,22400.0
2011-10-25 12:00:00,32.94,33.1,32.87,32.93,30500.0,32.94,33.1,32.87,32.93,30500.0
2011-10-25 12:30:00,32.98,33.05,32.89,32.95,43300.0,32.98,33.05,32.89,32.95,43300.0
2011-10-25 13:00:00,32.93,33.02,32.85,32.86,45800.0,32.93,33.02,32.85,32.86,45800.0
2011-10-25 13:30:00,32.84,33.23,32.84,33.08,29700.0,32.84,33.23,32.84,33.08,29700.0
2011-10-25 14:00:00,33.08,33.08,32.59,32.64,39400.0,33.08,33.08,32.59,32.64,39400.0
2011-10-25 14:30:00,32.62,32.79,32.48,32.78,47900.0,32.62,32.79,32.48,32.78,47900.0
2011-10-25 15:00:00,32.79,32.82,32.24,32.29,127800.0,32.79,32.82,32.24,32.29,127800.0
2011-10-25 15:30:00,32.28,32.76,32.23,32.57,178200.0,32.28,32.76,32.23,32.57,178200.0
2011-10-26 09:30:00,31.0,36.82,30.74,36.55,480300.0,31.0,36.82,30.74,36.55,480300.0
2011-10-26 10:00:00,36.57,37.45,36.21,36.6,297600.0,36.57,37.45,36.21,36.6,297600.0
2011-10-26 10:30:00,36.6,36.6,34.52,34.72,180700.0,36.6,36.6,34.52,34.72,180700.0
2011-10-26 11:00:00,34.72,35.2,34.23,35.1,198800.0,34.72,35.2,34.23,35.1,198800.0
2011-10-26 11:30:00,35.13,36.75,35.13,36.02,133200.0,35.13,36.75,35.13,36.02,133200.0
2011-10-26 12:00:00,36.05,36.14,35.44,35.79,58200.0,36.05,36.14,35.44,35.79,58200.0
2011-10-26 12:30:00,35.78,35.91,35.01,35.01,45500.0,35.78,35.91,35.01,35.01,45500.0
2011-10-26 13:00:00,35.02,35.22,35.0,35.12,34700.0,35.02,35.22,35.0,35.12,34700.0
2011-10-26 13:30:00,35.12,35.73,35.12,35.47,32600.0,35.12,35.73,35.12,35.47,32600.0
2011-10-26 14:00:00,35.47,35.64,35.17,35.2,32700.0,35.47,35.64,35.17,35.2,32700.0
2011-10-26 14:30:00,35.19,35.72,35.19,35.65,49400.0,35.19,35.72,35.19,35.65,49400.0
2011-10-26 15:00:00,35.67,35.95,35.57,35.69,107200.0,35.67,35.95,35.57,35.69,107200.0
2011-10-26 15:30:00,35.71,35.92,35.32,35.77,255100.0,35.71,35.92,35.32,35.77,255100.0
2011-10-27 09:30:00,36.78,38.99,36.64,38.64,255900.0,36.78,38.99,36.64,38.64,255900.0
2011-10-27 10:00:00,38.63,38.7,37.63,37.63,100200.0,38.63,38.7,37.63,37.63,100200.0
2011-10-27 10:30:00,37.67,38.17,37.46,37.77,48000.0,37.67,38.17,37.46,37.77,48000.0
2011-10-27 11:00:00,37.8,37.83,37.29,37.41,55400.0,37.8,37.83,37.29,37.41,55400.0
2011-10-27 11:30:00,37.42,37.74,37.27,37.63,49200.0,37.42,37.74,37.27,37.63,49200.0
2011-10-27 12:00:00,37.6,37.9,37.51,37.66,56500.0,37.6,37.9,37.51,37.66,56500.0
2011-10-27 12:30:00,37.66,37.82,37.5,37.54,53500.0,37.66,37.82,37.5,37.54,53500.0
2011-10-27 13:00:00,37.55,37.61,37.48,37.54,58900.0,37.55,37.61,37.48,37.54,58900.0
2011-10-27 13:30:00,37.56,37.7,37.5,37.65,51100.0,37.56,37.7,37.5,37.65,51100.0
2011-10-27 14:00:00,37.67,37.71,37.24,37.47,76900.0,37.67,37.71,37.24,37.47,76900.0
2011-10-27 14:30:00,37.48,37.6,37.29,37.4,65400.0,37.48,37.6,37.29,37.4,65400.0
2011-10-27 15:00:00,37.36,37.61,37.28,37.46,80800.0,37.36,37.61,37.28,37.46,80800.0
2011-10-27 15:30:00,37.46,37.55,36.92,37.19,223600.0,37.46,37.55,36.92,37.19,223600.0
2011-10-28 09:30:00,37.32,37.48,36.98,37.22,70000.0,37.32,37.48,36.98,37.22,70000.0
2011-10-28 10:00:00,37.22,37.58,37.08,37.33,44300.0,37.22,37.58,37.08,37.33,44300.0
2011-10-28 10:30:00,37.29,37.35,37.21,37.33,81600.0,37.29,37.35,37.21,37.33,81600.0
2011-10-28 11:00:00,37.35,37.4,37.3,37.4,85100.0,37.35,37.4,37.3,37.4,85100.0
2011-10-28 11:30:00,37.4,37.5,37.2,37.22,47000.0,37.4,37.5,37.2,37.22,47000.0
2011-10-28 12:00:00,37.27,37.5,37.26,37.37,22800.0,37.27,37.5,37.26,37.37,22800.0
2011-10-28 12:30:00,37.33,37.4,37.24,37.34,27900.0,37.33,37.4,37.24,37.34,27900.0
2011-10-28 13:00:00,37.34,37.47,37.25,37.4,77600.0,37.34,37.47,37.25,37.4,77600.0
2011-10-28 13:30:00,37.4,37.58,37.32,37.48,69000.0,37.4,37.58,37.32,37.48,69000.0
2011-10-28 14:00:00,37.51,37.55,37.34,37.4,39500.0,37.51,37.55,37.34,37.4,39500.0
2011-10-28 14:30:00,37.4,37.47,37.36,37.4,34500.0,37.4,37.47,37.36,37.4,34500.0
2011-10-28 15:00:00,37.39,37.45,37.15,37.22,68700.0,37.39,37.45,37.15,37.22,68700.0
2011-10-28 15:30:00,37.23,37.49,37.1,37.21,206500.0,37.23,37.49,37.1,37.21,206500.0
2011-10-31 09:30:00,38.03,38.31,36.5,36.64,82300.0,38.03,38.31,36.5,36.64,82300.0
2011-10-31 10:00:00,36.64,37.47,36.45,37.39,55900.0,36.64,37.47,36.45,37.39,55900.0
2011-10-31 10:30:00,37.39,37.68,37.35,37.36,62800.0,37.39,37.68,37.35,37.36,62800.0
2011-10-31 11:00:00,37.38,37.61,37.35,37.35,47900.0,37.38,37.61,37.35,37.35,47900.0
2011-10-31 11:30:00,37.35,37.64,37.35,37.56,34000.0,37.35,37.64,37.35,37.56,34000.0
2011-10-31 12:00:00,37.53,37.58,37.16,37.23,52200.0,37.53,37.58,37.16,37.23,52200.0
2011-10-31 12:30:00,37.23,37.29,37.14,37.24,23100.0,37.23,37.29,37.14,37.24,23100.0
2011-10-31 13:00:00,37.25,37.35,37.23,37.3,45000.0,37.25,37.35,37.23,37.3,45000.0
2011-10-31 13:30:00,37.31,37.47,37.26,37.35,50200.0,37.31,37.47,37.26,37.35,50200.0
2011-10-31 14:00:00,37.35,37.39,37.11,37.18,26200.0,37.35,37.39,37.11,37.18,26200.0
2011-10-31 14:30:00,37.19,37.37,37.1,37.17,47500.0,37.19,37.37,37.1,37.17,47500.0
2011-10-31 15:00:00,37.16,37.18,36.93,36.97,54900.0,37.16,37.18,36.93,36.97,54900.0
2011-10-31 15:30:00,36.96,37.18,36.78,36.79,132500.0,36.96,37.18,36.78,36.79,132500.0
2011-11-01 09:30:00,35.97,36.23,35.29,36.21,76900.0,35.97,36.23,35.29,36.21,76900.0
2011-11-01 10:00:00,36.2,36.51,36.0,36.43,63900.0,36.2,36.51,36.0,36.43,63900.0
2011-11-01 10:30:00,36.42,37.22,36.42,37.11,92600.0,36.42,37.22,36.42,37.11,92600.0
2011-11-01 11:00:00,37.08,37.25,36.85,37.11,92400.0,37.08,37.25,36.85,37.11,92400.0
2011-11-01 11:30:00,37.14,37.21,36.88,37.02,70400.0,37.14,37.21,36.88,37.02,70400.0
2011-11-01 12:00:00,37.01,37.24,36.87,36.94,90900.0,37.01,37.24,36.87,36.94,90900.0
2011-11-01 12:30:00,36.95,37.02,36.53,36.53,59500.0,36.95,37.02,36.53,36.53,59500.0
2011-11-01 13:00:00,36.43,36.76,36.34,36.68,50200.0,36.43,36.76,36.34,36.68,50200.0
2011-11-01 13:30:00,36.69,37.14,36.6,36.71,40000.0,36.69,37.14,36.6,36.71,40000.0
2011-11-01 14:00:00,36.63,37.2,36.58,37.15,41000.0,36.63,37.2,36.58,37.15,41000.0
2011-11-01 14:30:00,37.15,37.27,36.48,36.73,111300.0,37.15,37.27,36.48,36.73,111300.0
2011-11-01 15:00:00,36.66,36.73,36.32,36.56,73300.0,36.66,36.73,36.32,36.56,73300.0
2011-11-01 15:30:00,36.53,36.83,36.37,36.47,129300.0,36.53,36.83,36.37,36.47,129300.0
2011-11-02 09:30:00,37.02,37.37,36.65,36.77,40000.0,37.02,37.37,36.65,36.77,40000.0
2011-11-02 10:00:00,36.74,37.27,36.7,37.19,42200.0,36.74,37.27,36.7,37.19,42200.0
2011-11-02 10:30:00,37.16,37.81,37.14,37.48,79600.0,37.16,37.81,37.14,37.48,79600.0
2011-11-02 11:00:00,37.49,37.7,37.39,37.59,31300.0,37.49,37.7,37.39,37.59,31300.0
2011-11-02 11:30:00,37.55,37.61,37.37,37.46,26300.0,37.55,37.61,37.37,37.46,26300.0
2011-11-02 12:00:00,37.45,37.67,37.23,37.46,51400.0,37.45,37.67,37.23,37.46,51400.0
2011-11-02 12:30:00,37.52,37.67,37.19,37.19,45100.0,37.52,37.67,37.19,37.19,45100.0
2011-11-02 13:00:00,37.15,37.23,37.0,37.03,41300.0,37.15,37.23,37.0,37.03,41300.0
2011-11-02 13:30:00,37.03,37.41,36.97,37.33,43900.0,37.03,37.41,36.97,37.33,43900.0
2011-11-02 14:00:00,37.26,37.49,37.13,37.34,32200.0,37.26,37.49,37.13,37.34,32200.0
2011-11-02 14:30:00,37.35,37.62,37.32,37.61,24600.0,37.35,37.62,37.32,37.61,24600.0
2011-11-02 15:00:00,37.62,37.93,37.54,37.71,54500.0,37.62,37.93,37.54,37.71,54500.0
2011-11-02 15:30:00,37.69,37.77,37.41,37.6,121900.0,37.69,37.77,37.41,37.6,121900.0
2011-11-03 09:30:00,38.14,38.36,37.44,37.48,47000.0,38.14,38.36,37.44,37.48,47000.0
2011-11-03 10:00:00,37.46,37.46,37.0,37.41,46600.0,37.46,37.46,37.0,37.41,46600.0
2011-11-03 10:30:00,37.36,37.94,37.23,37.85,31400.0,37.36,37.94,37.23,37.85,31400.0
2011-11-03 11:00:00,37.83,38.41,37.79,38.18,27900.0,37.83,38.41,37.79,38.18,27900.0
2011-11-03 11:30:00,38.21,38.27,37.8,37.8,20900.0,38.21,38.27,37.8,37.8,20900.0
2011-11-03 12:00:00,37.78,38.08,37.74,38.07,20200.0,37.78,38.08,37.74,38.07,20200.0
2011-11-03 12:30:00,38.07,38.2,37.79,38.13,17900.0,38.07,38.2,37.79,38.13,17900.0
2011-11-03 13:00:00,38.11,38.28,38.07,38.24,17400.0,38.11,38.28,38.07,38.24,17400.0
2011-11-03 13:30:00,38.24,38.5,38.21,38.3,56400.0,38.24,38.5,38.21,38.3,56400.0
2011-11-03 14:00:00,38.33,38.47,38.21,38.25,30600.0,38.33,38.47,38.21,38.25,30600.0
2011-11-03 14:30:00,38.27,38.39,38.11,38.15,31500.0,38.27,38.39,38.11,38.15,31500.0
2011-11-03 15:00:00,38.13,38.57,38.13,38.53,33500.0,38.13,38.57,38.13,38.53,33500.0
2011-11-03 15:30:00,38.54,38.59,38.37,38.4,80400.0,38.54,38.59,38.37,38.4,80400.0
2011-11-04 09:30:00,37.98,38.18,37.34,37.49,41400.0,37.98,38.18,37.34,37.49,41400.0
2011-11-04 10:00:00,37.46,37.74,37.4,37.49,32200.0,37.46,37.74,37.4,37.49,32200.0
2011-11-04 10:30:00,37.5,37.87,37.36,37.87,18000.0,37.5,37.87,37.36,37.87,18000.0
2011-11-04 11:00:00,37.91,38.12,37.85,37.95,9700.0,37.91,38.12,37.85,37.95,9700.0
2011-11-04 11:30:00,37.92,38.06,37.85,38.0,10600.0,37.92,38.06,37.85,38.0,10600.0
2011-11-04 12:00:00,38.0,38.34,37.98,38.28,9300.0,38.0,38.34,37.98,38.28,9300.0
2011-11-04 12:30:00,38.27,38.3,38.03,38.11,14400.0,38.27,38.3,38.03,38.11,14400.0
2011-11-04 13:00:00,38.12,38.61,38.1,38.57,22600.0,38.12,38.61,38.1,38.57,22600.0
2011-11-04 13:30:00,38.55,38.79,38.45,38.61,21400.0,38.55,38.79,38.45,38.61,21400.0
2011-11-04 14:00:00,38.61,38.64,38.43,38.49,26300.0,38.61,38.64,38.43,38.49,26300.0
2011-11-04 14:30:00,38.49,38.6,38.4,38.48,24500.0,38.49,38.6,38.4,38.48,24500.0
2011-11-04 15:00:00,38.48,38.54,38.22,38.38,21300.0,38.48,38.54,38.22,38.38,21300.0
2011-11-04 15:30:00,38.37,38.67,38.32,38.51,60400.0,38.37,38.67,38.32,38.51,60400.0
2011-11-07 09:30:00,38.41,38.44,38.05,38.05,17900.0,38.41,38.44,38.05,38.05,17900.0
2011-11-07 10:00:00,38.08,38.08,37.51,37.52,26800.0,38.08,38.08,37.51,37.52,26800.0
2011-11-07 10:30:00,37.52,37.56,37.0,37.11,30800.0,37.52,37.56,37.0,37.11,30800.0
2011-11-07 11:00:00,37.09,37.45,37.02,37.15,26400.0,37.09,37.45,37.02,37.15,26400.0
2011-11-07 11:30:00,37.19,37.48,37.19,37.3,19700.0,37.19,37.48,37.19,37.3,19700.0
2011-11-07 12:00:00,37.27,37.43,36.9,36.95,11900.0,37.27,37.43,36.9,36.95,11900.0
2011-11-07 12:30:00,36.92,37.13,36.84,36.98,19800.0,36.92,37.13,36.84,36.98,19800.0
2011-11-07 13:00:00,37.0,37.49,36.96,37.49,22100.0,37.0,37.49,36.96,37.49,22100.0
2011-11-07 13:30:00,37.47,37.8,37.41,37.62,22000.0,37.47,37.8,37.41,37.62,22000.0
2011-11-07 14:00:00,37.62,38.0,37.62,37.95,14500.0,37.62,38.0,37.62,37.95,14500.0
2011-11-07 14:30:00,37.94,38.06,37.83,38.06,15300.0,37.94,38.06,37.83,38.06,15300.0
2011-11-07 15:00:00,38.08,38.15,37.86,37.93,37300.0,38.08,38.15,37.86,37.93,37300.0
2011-11-07 15:30:00,37.88,38.07,37.84,37.94,45200.0,37.88,38.07,37.84,37.94,45200.0
2011-11-08 09:30:00,38.31,38.9,38.06,38.9,46000.0,38.31,38.9,38.06,38.9,46000.0
2011-11-08 10:00:00,38.9,38.95,38.0,38.05,28500.0,38.9,38.95,38.0,38.05,28500.0
2011-11-08 10:30:00,38.06,38.26,37.69,37.76,34600.0,38.06,38.26,37.69,37.76,34600.0
2011-11-08 11:00:00,37.73,37.94,37.38,37.51,24300.0,37.73,37.94,37.38,37.51,24300.0
2011-11-08 11:30:00,37.52,37.65,37.42,37.53,22200.0,37.52,37.65,37.42,37.53,22200.0
2011-11-08 12:00:00,37.53,37.72,37.36,37.49,18200.0,37.53,37.72,37.36,37.49,18200.0
2011-11-08 12:30:00,37.51,37.68,37.38,37.54,18600.0,37.51,37.68,37.38,37.54,18600.0
2011-11-08 13:00:00,37.52,37.75,37.38,37.67,15600.0,37.52,37.75,37.38,37.67,15600.0
2011-11-08 13:30:00,37.66,38.07,37.54,38.0,21000.0,37.66,38.07,37.54,38.0,21000.0
2011-11-08 14:00:00,38.0,38.17,37.89,38.12,25400.0,38.0,38.17,37.89,38.12,25400.0
2011-11-08 14:30:00,38.18,38.2,37.95,38.08,31000.0,38.18,38.2,37.95,38.08,31000.0
2011-11-08 15:00:00,38.05,38.29,37.95,38.2,58500.0,38.05,38.29,37.95,38.2,58500.0
2011-11-08 15:30:00,38.22,38.36,38.1,38.18,61400.0,38.22,38.36,38.1,38.18,61400.0
2011-11-09 09:30:00,37.03,37.5,35.87,35.98,59000.0,37.03,37.5,35.87,35.98,59000.0
2011-11-09 10:00:00,35.97,36.32,35.97,36.26,56000.0,35.97,36.32,35.97,36.26,56000.0
2011-11-09 10:30:00,36.26,36.51,36.17,36.28,24300.0,36.26,36.51,36.17,36.28,24300.0
2011-11-09 11:00:00,36.32,36.77,36.23,36.6,31800.0,36.32,36.77,36.23,36.6,31800.0
2011-11-09 11:30:00,36.62,36.97,36.59,36.84,37800.0,36.62,36.97,36.59,36.84,37800.0
2011-11-09 12:00:00,36.84,36.85,36.29,36.33,89900.0,36.84,36.85,36.29,36.33,89900.0
2011-11-09 12:30:00,36.29,36.48,36.13,36.42,26900.0,36.29,36.48,36.13,36.42,26900.0
2011-11-09 13:00:00,36.42,36.67,36.37,36.4,47100.0,36.42,36.67,36.37,36.4,47100.0
2011-11-09 13:30:00,36.35,36.42,35.94,36.05,28700.0,36.35,36.42,35.94,36.05,28700.0
2011-11-09 14:00:00,36.05,36.09,35.67,35.88,32100.0,36.05,36.09,35.67,35.88,32100.0
2011-11-09 14:30:00,35.85,36.18,35.85,36.11,48400.0,35.85,36.18,35.85,36.11,48400.0
2011-11-09 15:00:00,36.09,36.34,36.05,36.22,36100.0,36.09,36.34,36.05,36.22,36100.0
2011-11-09 15:30:00,36.21,36.34,36.04,36.25,118600.0,36.21,36.34,36.04,36.25,118600.0
2011-11-10 09:30:00,36.73,37.0,36.03,36.04,43800.0,36.73,37.0,36.03,36.04,43800.0
2011-11-10 10:00:00,36.06,36.6,36.03,36.25,71900.0,36.06,36.6,36.03,36.25,71900.0
2011-11-10 10:30:00,36.16,36.18,35.83,36.0,88800.0,36.16,36.18,35.83,36.0,88800.0
2011-11-10 11:00:00,36.0,36.53,36.0,36.37,12300.0,36.0,36.53,36.0,36.37,12300.0
2011-11-10 11:30:00,36.32,36.79,36.25,36.42,46400.0,36.32,36.79,36.25,36.42,46400.0
2011-11-10 12:00:00,36.41,36.55,36.27,36.43,42000.0,36.41,36.55,36.27,36.43,42000.0
2011-11-10 12:30:00,36.44,36.44,35.95,36.09,34300.0,36.44,36.44,35.95,36.09,34300.0
2011-11-10 13:00:00,36.1,36.38,36.0,36.01,32700.0,36.1,36.38,36.0,36.01,32700.0
2011-11-10 13:30:00,36.04,36.21,35.92,36.2,27200.0,36.04,36.21,35.92,36.2,27200.0
2011-11-10 14:00:00,36.18,36.18,35.82,35.88,29300.0,36.18,36.18,35.82,35.88,29300.0
2011-11-10 14:30:00,35.91,36.04,35.78,35.78,17000.0,35.91,36.04,35.78,35.78,17000.0
2011-11-10 15:00:00,35.8,36.22,35.8,36.15,17400.0,35.8,36.22,35.8,36.15,17400.0
2011-11-10 15:30:00,36.17,36.21,35.79,35.93,110400.0,36.17,36.21,35.79,35.93,110400.0
2011-11-11 09:30:00,36.31,36.69,36.28,36.45,65600.0,36.31,36.69,36.28,36.45,65600.0
2011-11-11 10:00:00,36.49,36.82,36.47,36.62,99600.0,36.49,36.82,36.47,36.62,99600.0
2011-11-11 10:30:00,36.65,37.42,36.65,37.35,111700.0,36.65,37.42,36.65,37.35,111700.0
2011-11-11 11:00:00,37.33,37.39,37.07,37.09,48000.0,37.33,37.39,37.07,37.09,48000.0
2011-11-11 11:30:00,37.12,37.12,36.73,36.81,38300.0,37.12,37.12,36.73,36.81,38300.0
2011-11-11 12:00:00,36.85,37.06,36.76,36.87,31000.0,36.85,37.06,36.76,36.87,31000.0
2011-11-11 12:30:00,36.87,37.17,36.86,37.13,39500.0,36.87,37.17,36.86,37.13,39500.0
2011-11-11 13:00:00,37.14,37.25,36.9,36.9,37200.0,37.14,37.25,36.9,36.9,37200.0
2011-11-11 13:30:00,36.9,37.18,36.89,36.95,31000.0,36.9,37.18,36.89,36.95,31000.0
2011-11-11 14:00:00,36.99,37.14,36.94,37.14,31400.0,36.99,37.14,36.94,37.14,31400.0
2011-11-11 14:30:00,37.13,37.13,36.7,36.74,26200.0,37.13,37.13,36.7,36.74,26200.0
2011-11-11 15:00:00,36.78,36.9,36.69,36.86,34600.0,36.78,36.9,36.69,36.86,34600.0
2011-11-11 15:30:00,36.87,36.9,36.81,36.84,51200.0,36.87,36.9,36.81,36.84,51200.0
2011-11-14 09:30:00,36.62,37.28,36.5,36.85,56700.0,36.62,37.28,36.5,36.85,56700.0
2011-11-14 10:00:00,36.82,37.07,36.57,36.72,40200.0,36.82,37.07,36.57,36.72,40200.0
2011-11-14 10:30:00,36.65,36.75,36.38,36.45,29400.0,36.65,36.75,36.38,36.45,29400.0
2011-11-14 11:00:00,36.43,36.72,36.35,36.44,21600.0,36.43,36.72,36.35,36.44,21600.0
2011-11-14 11:30:00,36.46,36.61,36.24,36.3,11100.0,36.46,36.61,36.24,36.3,11100.0
2011-11-14 12:00:00,36.28,36.36,36.17,36.24,9700.0,36.28,36.36,36.17,36.24,9700.0
2011-11-14 12:30:00,36.23,36.49,36.11,36.47,15200.0,36.23,36.49,36.11,36.47,15200.0
2011-11-14 13:00:00,36.47,36.54,36.36,36.54,10000.0,36.47,36.54,36.36,36.54,10000.0
2011-11-14 13:30:00,36.54,36.76,36.54,36.63,9200.0,36.54,36.76,36.54,36.63,9200.0
2011-11-14 14:00:00,36.59,36.77,36.58,36.59,8700.0,36.59,36.77,36.58,36.59,8700.0
2011-11-14 14:30:00,36.53,36.63,36.39,36.39,8400.0,36.53,36.63,36.39,36.39,8400.0
2011-11-14 15:00:00,36.35,36.67,36.34,36.58,22400.0,36.35,36.67,36.34,36.58,22400.0
2011-11-14 15:30:00,36.58,36.81,36.57,36.69,54000.0,36.58,36.81,36.57,36.69,54000.0
2011-11-15 09:30:00,36.46,37.05,36.34,37.0,24300.0,36.46,37.05,36.34,37.0,24300.0
2011-11-15 10:00:00,36.95,36.98,36.32,36.49,13600.0,36.95,36.98,36.32,36.49,13600.0
2011-11-15 10:30:00,36.49,36.64,36.36,36.43,39900.0,36.49,36.64,36.36,36.43,39900.0
2011-11-15 11:00:00,36.41,36.43,36.06,36.13,24800.0,36.41,36.43,36.06,36.13,24800.0
2011-11-15 11:30:00,36.16,36.23,35.98,36.23,19900.0,36.16,36.23,35.98,36.23,19900.0
2011-11-15 12:00:00,36.26,36.68,36.25,36.67,14200.0,36.26,36.68,36.25,36.67,14200.0
2011-11-15 12:30:00,36.66,36.98,36.66,36.85,20200.0,36.66,36.98,36.66,36.85,20200.0
2011-11-15 13:00:00,36.87,37.08,36.82,36.84,23200.0,36.87,37.08,36.82,36.84,23200.0
2011-11-15 13:30:00,36.85,37.17,36.85,37.03,20900.0,36.85,37.17,36.85,37.03,20900.0
2011-11-15 14:00:00,37.02,37.2,37.02,37.07,28500.0,37.02,37.2,37.02,37.07,28500.0
2011-11-15 14:30:00,37.1,37.13,36.95,37.0,32400.0,37.1,37.13,36.95,37.0,32400.0
2011-11-15 15:00:00,37.03,37.22,37.0,37.08,57300.0,37.03,37.22,37.0,37.08,57300.0
2011-11-15 15:30:00,37.06,37.1,36.81,36.82,70800.0,37.06,37.1,36.81,36.82,70800.0
2011-11-16 09:30:00,36.4,37.02,36.4,36.85,32700.0,36.4,37.02,36.4,36.85,32700.0
2011-11-16 10:00:00,36.85,36.97,36.63,36.88,20700.0,36.85,36.97,36.63,36.88,20700.0
2011-11-16 10:30:00,36.84,37.13,36.79,37.04,29400.0,36.84,37.13,36.79,37.04,29400.0
2011-11-16 11:00:00,37.04,37.16,37.02,37.07,21500.0,37.04,37.16,37.02,37.07,21500.0
2011-11-16 11:30:00,37.06,37.15,36.89,36.94,8700.0,37.06,37.15,36.89,36.94,8700.0
2011-11-16 12:00:00,36.94,37.21,36.94,37.16,14600.0,36.94,37.21,36.94,37.16,14600.0
2011-11-16 12:30:00,37.18,37.31,37.15,37.24,17600.0,37.18,37.31,37.15,37.24,17600.0
2011-11-16 13:00:00,37.25,37.42,37.19,37.39,31400.0,37.25,37.42,37.19,37.39,31400.0
2011-11-16 13:30:00,37.35,37.45,37.34,37.35,16500.0,37.35,37.45,37.34,37.35,16500.0
2011-11-16 14:00:00,37.36,37.49,37.34,37.4,13600.0,37.36,37.49,37.34,37.4,13600.0
2011-11-16 14:30:00,37.41,37.7,37.35,37.4,31600.0,37.41,37.7,37.35,37.4,31600.0
2011-11-16 15:00:00,37.43,37.53,37.19,37.19,49700.0,37.43,37.53,37.19,37.19,49700.0
2011-11-16 15:30:00,37.17,37.19,36.71,36.79,52900.0,37.17,37.19,36.71,36.79,52900.0
2011-11-17 09:30:00,36.61,36.75,36.25,36.53,33300.0,36.61,36.75,36.25,36.53,33300.0
2011-11-17 10:00:00,36.47,36.56,36.24,36.56,16300.0,36.47,36.56,36.24,36.56,16300.0
2011-11-17 10:30:00,36.56,36.73,36.42,36.54,12500.0,36.56,36.73,36.42,36.54,12500.0
2011-11-17 11:00:00,36.54,36.61,36.32,36.51,13300.0,36.54,36.61,36.32,36.51,13300.0
2011-11-17 11:30:00,36.52,36.75,36.44,36.54,9700.0,36.52,36.75,36.44,36.54,9700.0
2011-11-17 12:00:00,36.57,36.57,36.08,36.25,18100.0,36.57,36.57,36.08,36.25,18100.0
2011-11-17 12:30:00,36.17,36.17,35.5,35.88,14300.0,36.17,36.17,35.5,35.88,14300.0
2011-11-17 13:00:00,35.8,36.03,35.68,35.85,13600.0,35.8,36.03,35.68,35.85,13600.0
2011-11-17 13:30:00,35.9,35.98,35.75,35.88,49800.0,35.9,35.98,35.75,35.88,49800.0
2011-11-17 14:00:00,35.88,35.92,35.74,35.81,24000.0,35.88,35.92,35.74,35.81,24000.0
2011-11-17 14:30:00,35.8,36.0,35.75,35.94,25800.0,35.8,36.0,35.75,35.94,25800.0
2011-11-17 15:00:00,35.92,35.99,35.77,35.85,22600.0,35.92,35.99,35.77,35.85,22600.0
2011-11-17 15:30:00,35.83,36.01,35.69,35.88,56500.0,35.83,36.01,35.69,35.88,56500.0
2011-11-18 09:30:00,35.96,36.19,35.41,35.83,24700.0,35.96,36.19,35.41,35.83,24700.0
2011-11-18 10:00:00,35.85,35.89,34.96,35.04,70100.0,35.85,35.89,34.96,35.04,70100.0
2011-11-18 10:30:00,35.06,35.62,35.03,35.55,35400.0,35.06,35.62,35.03,35.55,35400.0
2011-11-18 11:00:00,35.56,35.64,35.38,35.43,42300.0,35.56,35.64,35.38,35.43,42300.0
2011-11-18 11:30:00,35.44,35.44,34.93,34.94,43800.0,35.44,35.44,34.93,34.94,43800.0
2011-11-18 12:00:00,34.95,35.09,34.77,35.07,34500.0,34.95,35.09,34.77,35.07,34500.0
2011-11-18 12:30:00,35.13,35.26,35.08,35.2,11400.0,35.13,35.26,35.08,35.2,11400.0
2011-11-18 13:00:00,35.18,35.42,35.16,35.4,12200.0,35.18,35.42,35.16,35.4,12200.0
2011-11-18 13:30:00,35.4,35.58,35.35,35.35,14700.0,35.4,35.58,35.35,35.35,14700.0
2011-11-18 14:00:00,35.35,35.52,35.24,35.37,15600.0,35.35,35.52,35.24,35.37,15600.0
2011-11-18 14:30:00,35.37,35.51,35.3,35.39,27200.0,35.37,35.51,35.3,35.39,27200.0
2011-11-18 15:00:00,35.37,35.39,35.11,35.15,34800.0,35.37,35.39,35.11,35.15,34800.0
2011-11-18 15:30:00,35.17,35.31,34.99,35.01,75700.0,35.17,35.31,34.99,35.01,75700.0
2011-11-21 09:30:00,34.23,34.4,33.47,33.75,76600.0,34.23,34.4,33.47,33.75,76600.0
2011-11-21 10:00:00,33.75,34.0,33.62,33.72,73000.0,33.75,34.0,33.62,33.72,73000.0
2011-11-21 10:30:00,33.68,33.89,33.62,33.7,124200.0,33.68,33.89,33.62,33.7,124200.0
2011-11-21 11:00:00,33.68,33.91,33.52,33.78,25100.0,33.68,33.91,33.52,33.78,25100.0
2011-11-21 11:30:00,33.75,33.94,33.66,33.94,19800.0,33.75,33.94,33.66,33.94,19800.0
2011-11-21 12:00:00,33.92,33.97,33.71,33.74,13200.0,33.92,33.97,33.71,33.74,13200.0
2011-11-21 12:30:00,33.78,33.84,33.72,33.75,20000.0,33.78,33.84,33.72,33.75,20000.0
2011-11-21 13:00:00,33.78,34.08,33.72,33.99,20400.0,33.78,34.08,33.72,33.99,20400.0
2011-11-21 13:30:00,33.95,33.97,33.66,33.66,17400.0,33.95,33.97,33.66,33.66,17400.0
2011-11-21 14:00:00,33.66,34.13,33.66,34.01,28000.0,33.66,34.13,33.66,34.01,28000.0
2011-11-21 14:30:00,33.99,34.26,33.99,34.21,25200.0,33.99,34.26,33.99,34.21,25200.0
2011-11-21 15:00:00,34.22,34.54,34.17,34.53,33700.0,34.22,34.54,34.17,34.53,33700.0
2011-11-21 15:30:00,34.51,34.53,34.29,34.34,58300.0,34.51,34.53,34.29,34.34,58300.0
2011-11-22 09:30:00,34.2,34.32,33.77,34.08,28300.0,34.2,34.32,33.77,34.08,28300.0
2011-11-22 10:00:00,34.11,34.25,33.65,33.99,33400.0,34.11,34.25,33.65,33.99,33400.0
2011-11-22 10:30:00,33.97,33.97,33.45,33.51,46200.0,33.97,33.97,33.45,33.51,46200.0
2011-11-22 11:00:00,33.52,33.71,33.45,33.63,20200.0,33.52,33.71,33.45,33.63,20200.0
2011-11-22 11:30:00,33.63,33.71,33.51,33.52,27600.0,33.63,33.71,33.51,33.52,27600.0
2011-11-22 12:00:00,33.53,33.65,33.33,33.35,30100.0,33.53,33.65,33.33,33.35,30100.0
2011-11-22 12:30:00,33.35,33.59,33.34,33.43,35800.0,33.35,33.59,33.34,33.43,35800.0
2011-11-22 13:00:00,33.43,33.65,33.34,33.6,36400.0,33.43,33.65,33.34,33.6,36400.0
2011-11-22 13:30:00,33.61,33.62,33.28,33.28,22700.0,33.61,33.62,33.28,33.28,22700.0
2011-11-22 14:00:00,33.31,33.53,33.29,33.38,15900.0,33.31,33.53,33.29,33.38,15900.0
2011-11-22 14:30:00,33.41,33.41,33.11,33.18,28200.0,33.41,33.41,33.11,33.18,28200.0
2011-11-22 15:00:00,33.15,33.37,33.11,33.25,45500.0,33.15,33.37,33.11,33.25,45500.0
2011-11-22 15:30:00,33.24,33.37,33.17,33.37,83900.0,33.24,33.37,33.17,33.37,83900.0
2011-11-23 09:30:00,33.01,33.35,32.06,32.08,103400.0,33.01,33.35,32.06,32.08,103400.0
2011-11-23 10:00:00,32.1,32.11,31.47,31.57,57000.0,32.1,32.11,31.47,31.57,57000.0
2011-11-23 10:30:00,31.65,32.05,31.53,32.04,35000.0,31.65,32.05,31.53,32.04,35000.0
2011-11-23 11:00:00,32.03,32.11,31.82,31.84,28100.0,32.03,32.11,31.82,31.84,28100.0
2011-11-23 11:30:00,31.84,31.99,31.67,31.87,26400.0,31.84,31.99,31.67,31.87,26400.0
2011-11-23 12:00:00,31.9,31.94,31.79,31.85,16800.0,31.9,31.94,31.79,31.85,16800.0
2011-11-23 12:30:00,31.83,32.02,31.79,32.0,21100.0,31.83,32.02,31.79,32.0,21100.0
2011-11-23 13:00:00,31.98,32.05,31.88,32.05,9000.0,31.98,32.05,31.88,32.05,9000.0
2011-11-23 13:30:00,32.07,32.08,31.92,32.0,25400.0,32.07,32.08,31.92,32.0,25400.0
2011-11-23 14:00:00,31.99,32.05,31.88,31.93,21400.0,31.99,32.05,31.88,31.93,21400.0
2011-11-23 14:30:00,31.96,32.07,31.93,32.01,23600.0,31.96,32.07,31.93,32.01,23600.0
2011-11-23 15:00:00,32.01,32.13,31.93,32.0,54300.0,32.01,32.13,31.93,32.0,54300.0
2011-11-23 15:30:00,32.0,32.17,31.98,32.06,94500.0,32.0,32.17,31.98,32.06,94500.0
2011-11-25 09:30:00,31.84,32.38,31.84,31.99,16900.0,31.84,32.38,31.84,31.99,16900.0
2011-11-25 10:00:00,32.0,32.27,32.0,32.19,14000.0,32.0,32.27,32.0,32.19,14000.0
2011-11-25 10:30:00,32.11,32.35,32.11,32.2,7400.0,32.11,32.35,32.11,32.2,7400.0
2011-11-25 11:00:00,32.2,32.21,31.97,32.02,34900.0,32.2,32.21,31.97,32.02,34900.0
2011-11-25 11:30:00,32.05,32.12,31.75,31.87,34400.0,32.05,32.12,31.75,31.87,34400.0
2011-11-25 12:00:00,31.83,32.13,31.83,32.13,68600.0,31.83,32.13,31.83,32.13,68600.0
2011-11-25 12:30:00,32.16,32.29,32.07,32.2,48300.0,32.16,32.29,32.07,32.2,48300.0
2011-11-28 09:30:00,33.19,34.25,33.19,33.79,62700.0,33.19,34.25,33.19,33.79,62700.0
2011-11-28 10:00:00,33.82,33.92,33.72,33.85,80800.0,33.82,33.92,33.72,33.85,80800.0
2011-11-28 10:30:00,33.86,34.02,33.82,33.94,31600.0,33.86,34.02,33.82,33.94,31600.0
2011-11-28 11:00:00,33.94,34.01,33.85,34.01,39500.0,33.94,34.01,33.85,34.01,39500.0
2011-11-28 11:30:00,33.99,34.09,33.8,33.95,110600.0,33.99,34.09,33.8,33.95,110600.0
2011-11-28 12:00:00,33.95,33.96,33.81,33.88,59500.0,33.95,33.96,33.81,33.88,59500.0
2011-11-28 12:30:00,33.87,33.92,33.82,33.87,19700.0,33.87,33.92,33.82,33.87,19700.0
2011-11-28 13:00:00,33.86,34.0,33.82,33.91,28300.0,33.86,34.0,33.82,33.91,28300.0
2011-11-28 13:30:00,33.91,33.93,33.64,33.66,25900.0,33.91,33.93,33.64,33.66,25900.0
2011-11-28 14:00:00,33.67,33.95,33.66,33.85,24700.0,33.67,33.95,33.66,33.85,24700.0
2011-11-28 14:30:00,33.84,33.84,33.54,33.59,19800.0,33.84,33.84,33.54,33.59,19800.0
2011-11-28 15:00:00,33.59,33.64,33.44,33.53,31500.0,33.59,33.64,33.44,33.53,31500.0
2011-11-28 15:30:00,33.52,33.63,33.36,33.53,98900.0,33.52,33.63,33.36,33.53,98900.0
2011-11-29 09:30:00,33.53,33.92,33.53,33.8,42000.0,33.53,33.92,33.53,33.8,42000.0
2011-11-29 10:00:00,33.8,34.22,33.66,34.13,44000.0,33.8,34.22,33.66,34.13,44000.0
2011-11-29 10:30:00,34.1,34.14,33.94,34.05,31200.0,34.1,34.14,33.94,34.05,31200.0
2011-11-29 11:00:00,34.06,34.13,33.85,34.02,41700.0,34.06,34.13,33.85,34.02,41700.0
2011-11-29 11:30:00,34.02,34.08,33.66,33.73,55800.0,34.02,34.08,33.66,33.73,55800.0
2011-11-29 12:00:00,33.76,34.02,33.75,33.95,24800.0,33.76,34.02,33.75,33.95,24800.0
2011-11-29 12:30:00,33.95,33.95,33.7,33.94,23300.0,33.95,33.95,33.7,33.94,23300.0
2011-11-29 13:00:00,33.92,33.99,33.73,33.94,37400.0,33.92,33.99,33.73,33.94,37400.0
2011-11-29 13:30:00,33.92,33.94,33.77,33.81,19000.0,33.92,33.94,33.77,33.81,19000.0
2011-11-29 14:00:00,33.78,33.9,33.75,33.89,24700.0,33.78,33.9,33.75,33.89,24700.0
2011-11-29 14:30:00,33.9,33.91,33.7,33.85,20300.0,33.9,33.91,33.7,33.85,20300.0
2011-11-29 15:00:00,33.85,34.11,33.82,33.99,66800.0,33.85,34.11,33.82,33.99,66800.0
2011-11-29 15:30:00,33.99,34.1,33.82,33.88,64900.0,33.99,34.1,33.82,33.88,64900.0
2011-11-30 09:30:00,35.14,35.37,34.71,35.16,68800.0,35.14,35.37,34.71,35.16,68800.0
2011-11-30 10:00:00,35.17,35.26,35.03,35.16,45500.0,35.17,35.26,35.03,35.16,45500.0
2011-11-30 10:30:00,35.16,35.26,35.14,35.24,36400.0,35.16,35.26,35.14,35.24,36400.0
2011-11-30 11:00:00,35.24,35.26,35.14,35.2,29700.0,35.24,35.26,35.14,35.2,29700.0
2011-11-30 11:30:00,35.22,35.26,35.01,35.02,31100.0,35.22,35.26,35.01,35.02,31100.0
2011-11-30 12:00:00,35.03,35.2,35.0,35.18,25000.0,35.03,35.2,35.0,35.18,25000.0
2011-11-30 12:30:00,35.15,35.21,35.06,35.12,19100.0,35.15,35.21,35.06,35.12,19100.0
2011-11-30 13:00:00,35.12,35.19,35.05,35.07,14900.0,35.12,35.19,35.05,35.07,14900.0
2011-11-30 13:30:00,35.05,35.07,34.97,35.03,14800.0,35.05,35.07,34.97,35.03,14800.0
2011-11-30 14:00:00,35.07,35.19,35.05,35.12,18700.0,35.07,35.19,35.05,35.12,18700.0
2011-11-30 14:30:00,35.13,35.23,35.08,35.23,46100.0,35.13,35.23,35.08,35.23,46100.0
2011-11-30 15:00:00,35.24,35.24,35.11,35.17,47800.0,35.24,35.24,35.11,35.17,47800.0
2011-11-30 15:30:00,35.18,35.47,35.13,35.42,149900.0,35.18,35.47,35.13,35.42,149900.0
2011-12-01 09:30:00,35.21,35.54,35.09,35.4,51800.0,35.21,35.54,35.09,35.4,51800.0
2011-12-01 10:00:00,35.35,35.63,35.26,35.38,49200.0,35.35,35.63,35.26,35.38,49200.0
2011-12-01 10:30:00,35.42,35.45,35.17,35.39,24400.0,35.42,35.45,35.17,35.39,24400.0
2011-12-01 11:00:00,35.37,35.49,35.18,35.25,22000.0,35.37,35.49,35.18,35.25,22000.0
2011-12-01 11:30:00,35.24,35.5,35.14,35.4,13100.0,35.24,35.5,35.14,35.4,13100.0
2011-12-01 12:00:00,35.43,35.53,35.26,35.44,43200.0,35.43,35.53,35.26,35.44,43200.0
2011-12-01 12:30:00,35.44,35.51,35.21,35.24,20200.0,35.44,35.51,35.21,35.24,20200.0
2011-12-01 13:00:00,35.25,35.5,35.2,35.4,36700.0,35.25,35.5,35.2,35.4,36700.0
2011-12-01 13:30:00,35.41,35.64,35.4,35.63,38300.0,35.41,35.64,35.4,35.63,38300.0
2011-12-01 14:00:00,35.64,35.68,35.47,35.61,15800.0,35.64,35.68,35.47,35.61,15800.0
2011-12-01 14:30:00,35.59,35.6,35.48,35.55,31500.0,35.59,35.6,35.48,35.55,31500.0
2011-12-01 15:00:00,35.58,35.71,35.5,35.7,25900.0,35.58,35.71,35.5,35.7,25900.0
2011-12-01 15:30:00,35.7,35.71,35.38,35.4,60400.0,35.7,35.71,35.38,35.4,60400.0
2011-12-02 09:30:00,35.9,36.28,35.58,36.28,71800.0,35.9,36.28,35.58,36.28,71800.0
2011-12-02 10:00:00,36.28,36.35,36.11,36.25,51400.0,36.28,36.35,36.11,36.25,51400.0
2011-12-02 10:30:00,36.25,36.36,36.19,36.28,30300.0,36.25,36.36,36.19,36.28,30300.0
2011-12-02 11:00:00,36.26,36.3,36.08,36.17,22400.0,36.26,36.3,36.08,36.17,22400.0
2011-12-02 11:30:00,36.17,36.18,35.92,36.06,18300.0,36.17,36.18,35.92,36.06,18300.0
2011-12-02 12:00:00,36.05,36.1,35.93,36.0,12700.0,36.05,36.1,35.93,36.0,12700.0
2011-12-02 12:30:00,35.99,36.09,35.95,36.08,16900.0,35.99,36.09,35.95,36.08,16900.0
2011-12-02 13:00:00,36.06,36.15,35.99,36.0,20600.0,36.06,36.15,35.99,36.0,20600.0
2011-12-02 13:30:00,36.01,36.11,35.92,35.97,21400.0,36.01,36.11,35.92,35.97,21400.0
2011-12-02 14:00:00,35.98,36.01,35.7,35.73,21400.0,35.98,36.01,35.7,35.73,21400.0
2011-12-02 14:30:00,35.73,35.73,35.5,35.53,26300.0,35.73,35.73,35.5,35.53,26300.0
2011-12-02 15:00:00,35.52,35.63,35.39,35.46,36800.0,35.52,35.63,35.39,35.46,36800.0
2011-12-02 15:30:00,35.47,35.49,35.19,35.27,82800.0,35.47,35.49,35.19,35.27,82800.0
2011-12-05 09:30:00,35.95,35.99,35.51,35.74,12800.0,35.95,35.99,35.51,35.74,12800.0
2011-12-05 10:00:00,35.75,36.12,35.7,36.12,31000.0,35.75,36.12,35.7,36.12,31000.0
2011-12-05 10:30:00,36.11,36.25,36.1,36.14,21000.0,36.11,36.25,36.1,36.14,21000.0
2011-12-05 11:00:00,36.15,36.3,36.05,36.22,22000.0,36.15,36.3,36.05,36.22,22000.0
2011-12-05 11:30:00,36.2,36.3,36.14,36.27,22500.0,36.2,36.3,36.14,36.27,22500.0
2011-12-05 12:00:00,36.27,36.4,36.25,36.33,11300.0,36.27,36.4,36.25,36.33,11300.0
2011-12-05 12:30:00,36.32,36.57,36.28,36.54,12700.0,36.32,36.57,36.28,36.54,12700.0
2011-12-05 13:00:00,36.54,36.65,36.41,36.63,29400.0,36.54,36.65,36.41,36.63,29400.0
2011-12-05 13:30:00,36.66,36.82,36.57,36.58,49300.0,36.66,36.82,36.57,36.58,49300.0
2011-12-05 14:00:00,36.58,36.58,36.37,36.47,25600.0,36.58,36.58,36.37,36.47,25600.0
2011-12-05 14:30:00,36.45,36.59,36.38,36.59,28000.0,36.45,36.59,36.38,36.59,28000.0
2011-12-05 15:00:00,36.62,36.69,36.37,36.48,65100.0,36.62,36.69,36.37,36.48,65100.0
2011-12-05 15:30:00,36.48,36.65,36.46,36.64,108300.0,36.48,36.65,36.46,36.64,108300.0
2011-12-06 09:30:00,36.81,37.17,36.55,37.0,54600.0,36.81,37.17,36.55,37.0,54600.0
2011-12-06 10:00:00,37.01,37.17,36.66,36.74,24700.0,37.01,37.17,36.66,36.74,24700.0
2011-12-06 10:30:00,36.74,36.89,36.56,36.66,34200.0,36.74,36.89,36.56,36.66,34200.0
2011-12-06 11:00:00,36.64,36.71,36.47,36.71,53300.0,36.64,36.71,36.47,36.71,53300.0
2011-12-06 11:30:00,36.67,36.84,36.62,36.67,62700.0,36.67,36.84,36.62,36.67,62700.0
2011-12-06 12:00:00,36.69,36.96,36.65,36.9,34400.0,36.69,36.96,36.65,36.9,34400.0
2011-12-06 12:30:00,36.89,37.06,36.77,36.93,26800.0,36.89,37.06,36.77,36.93,26800.0
2011-12-06 13:00:00,36.96,37.5,36.94,37.24,40100.0,36.96,37.5,36.94,37.24,40100.0
2011-12-06 13:30:00,37.26,37.4,37.25,37.28,49400.0,37.26,37.4,37.25,37.28,49400.0
2011-12-06 14:00:00,37.27,37.27,36.96,36.96,11600.0,37.27,37.27,36.96,36.96,11600.0
2011-12-06 14:30:00,36.98,37.21,36.97,37.17,18700.0,36.98,37.21,36.97,37.17,18700.0
2011-12-06 15:00:00,37.16,37.26,36.98,36.99,28500.0,37.16,37.26,36.98,36.99,28500.0
2011-12-06 15:30:00,37.0,37.09,36.83,36.92,41600.0,37.0,37.09,36.83,36.92,41600.0
2011-12-07 09:30:00,36.53,36.74,36.28,36.54,96400.0,36.53,36.74,36.28,36.54,96400.0
2011-12-07 10:00:00,36.46,36.55,36.26,36.29,38500.0,36.46,36.55,36.26,36.29,38500.0
2011-12-07 10:30:00,36.31,36.58,36.18,36.58,36800.0,36.31,36.58,36.18,36.58,36800.0
2011-12-07 11:00:00,36.53,36.78,36.45,36.72,26000.0,36.53,36.78,36.45,36.72,26000.0
2011-12-07 11:30:00,36.73,36.99,36.71,36.96,37300.0,36.73,36.99,36.71,36.96,37300.0
2011-12-07 12:00:00,36.98,37.19,36.96,37.18,37000.0,36.98,37.19,36.96,37.18,37000.0
2011-12-07 12:30:00,37.13,37.32,37.1,37.24,25500.0,37.13,37.32,37.1,37.24,25500.0
2011-12-07 13:00:00,37.21,37.21,36.95,36.96,23100.0,37.21,37.21,36.95,36.96,23100.0
2011-12-07 13:30:00,36.94,36.95,36.7,36.74,9700.0,36.94,36.95,36.7,36.74,9700.0
2011-12-07 14:00:00,36.76,36.76,36.42,36.56,21500.0,36.76,36.76,36.42,36.56,21500.0
2011-12-07 14:30:00,36.57,36.58,36.37,36.42,36400.0,36.57,36.58,36.37,36.42,36400.0
2011-12-07 15:00:00,36.38,36.64,36.38,36.6,29000.0,36.38,36.64,36.38,36.6,29000.0
2011-12-07 15:30:00,36.61,36.98,36.57,36.87,57000.0,36.61,36.98,36.57,36.87,57000.0
2011-12-08 09:30:00,36.24,36.72,36.24,36.25,65200.0,36.24,36.72,36.24,36.25,65200.0
2011-12-08 10:00:00,36.25,36.38,35.86,35.91,34400.0,36.25,36.38,35.86,35.91,34400.0
2011-12-08 10:30:00,35.99,36.17,35.88,35.88,14000.0,35.99,36.17,35.88,35.88,14000.0
2011-12-08 11:00:00,35.9,35.91,35.53,35.77,27900.0,35.9,35.91,35.53,35.77,27900.0
2011-12-08 11:30:00,35.73,35.75,35.55,35.7,17200.0,35.73,35.75,35.55,35.7,17200.0
2011-12-08 12:00:00,35.73,35.91,35.57,35.73,31500.0,35.73,35.91,35.57,35.73,31500.0
2011-12-08 12:30:00,35.73,35.73,35.55,35.63,9500.0,35.73,35.73,35.55,35.63,9500.0
2011-12-08 13:00:00,35.63,35.63,35.19,35.32,18700.0,35.63,35.63,35.19,35.32,18700.0
2011-12-08 13:30:00,35.32,35.53,35.27,35.48,15700.0,35.32,35.53,35.27,35.48,15700.0
2011-12-08 14:00:00,35.45,35.49,35.29,35.33,19700.0,35.45,35.49,35.29,35.33,19700.0
2011-12-08 14:30:00,35.32,35.34,35.11,35.14,24700.0,35.32,35.34,35.11,35.14,24700.0
2011-12-08 15:00:00,35.16,35.44,35.16,35.36,39400.0,35.16,35.44,35.16,35.36,39400.0
2011-12-08 15:30:00,35.35,35.59,35.03,35.15,98300.0,35.35,35.59,35.03,35.15,98300.0
2011-12-09 09:30:00,35.26,35.76,35.0,35.65,46000.0,35.26,35.76,35.0,35.65,46000.0
2011-12-09 10:00:00,35.59,35.98,35.53,35.94,51200.0,35.59,35.98,35.53,35.94,51200.0
2011-12-09 10:30:00,35.94,36.25,35.72,36.18,53600.0,35.94,36.25,35.72,36.18,53600.0
2011-12-09 11:00:00,36.12,36.3,36.06,36.28,6900.0,36.12,36.3,36.06,36.28,6900.0
2011-12-09 11:30:00,36.3,36.42,36.14,36.16,12000.0,36.3,36.42,36.14,36.16,12000.0
2011-12-09 12:00:00,36.16,36.26,36.11,36.11,11000.0,36.16,36.26,36.11,36.11,11000.0
2011-12-09 12:30:00,36.11,36.28,36.06,36.16,10700.0,36.11,36.28,36.06,36.16,10700.0
2011-12-09 13:00:00,36.19,36.21,36.03,36.21,26700.0,36.19,36.21,36.03,36.21,26700.0
2011-12-09 13:30:00,36.2,36.3,36.2,36.23,12900.0,36.2,36.3,36.2,36.23,12900.0
2011-12-09 14:00:00,36.24,36.52,36.24,36.47,24700.0,36.24,36.52,36.24,36.47,24700.0
2011-12-09 14:30:00,36.47,36.56,36.46,36.52,16700.0,36.47,36.56,36.46,36.52,16700.0
2011-12-09 15:00:00,36.54,36.71,36.37,36.68,32300.0,36.54,36.71,36.37,36.68,32300.0
2011-12-09 15:30:00,36.67,36.74,36.56,36.65,44100.0,36.67,36.74,36.56,36.65,44100.0
2011-12-12 09:30:00,36.1,36.1,35.05,35.42,61900.0,36.1,36.1,35.05,35.42,61900.0
2011-12-12 10:00:00,35.41,35.51,35.29,35.38,33300.0,35.41,35.51,35.29,35.38,33300.0
2011-12-12 10:30:00,35.36,35.59,35.35,35.4,23100.0,35.36,35.59,35.35,35.4,23100.0
2011-12-12 11:00:00,35.42,35.55,35.31,35.55,19000.0,35.42,35.55,35.31,35.55,19000.0
2011-12-12 11:30:00,35.5,35.54,35.11,35.13,17600.0,35.5,35.54,35.11,35.13,17600.0
2011-12-12 12:00:00,35.12,35.2,35.04,35.15,28200.0,35.12,35.2,35.04,35.15,28200.0
2011-12-12 12:30:00,35.15,35.37,35.15,35.34,17100.0,35.15,35.37,35.15,35.34,17100.0
2011-12-12 13:00:00,35.34,35.35,35.23,35.34,12700.0,35.34,35.35,35.23,35.34,12700.0
2011-12-12 13:30:00,35.33,35.38,35.21,35.33,19400.0,35.33,35.38,35.21,35.33,19400.0
2011-12-12 14:00:00,35.33,35.5,35.29,35.44,20200.0,35.33,35.5,35.29,35.44,20200.0
2011-12-12 14:30:00,35.43,35.48,35.32,35.42,16300.0,35.43,35.48,35.32,35.42,16300.0
2011-12-12 15:00:00,35.42,35.52,35.33,35.5,37400.0,35.42,35.52,35.33,35.5,37400.0
2011-12-12 15:30:00,35.49,35.7,35.45,35.64,50600.0,35.49,35.7,35.45,35.64,50600.0
2011-12-13 09:30:00,35.78,36.19,35.71,35.87,37300.0,35.78,36.19,35.71,35.87,37300.0
2011-12-13 10:00:00,35.91,36.11,35.88,35.89,15100.0,35.91,36.11,35.88,35.89,15100.0
2011-12-13 10:30:00,35.89,35.92,35.61,35.68,8700.0,35.89,35.92,35.61,35.68,8700.0
2011-12-13 11:00:00,35.71,35.78,35.57,35.73,47500.0,35.71,35.78,35.57,35.73,47500.0
2011-12-13 11:30:00,35.69,35.72,35.51,35.59,16100.0,35.69,35.72,35.51,35.59,16100.0
2011-12-13 12:00:00,35.6,35.6,35.45,35.46,7900.0,35.6,35.6,35.45,35.46,7900.0
2011-12-13 12:30:00,35.46,35.49,35.22,35.35,10500.0,35.46,35.49,35.22,35.35,10500.0
2011-12-13 13:00:00,35.33,35.43,35.29,35.33,7800.0,35.33,35.43,35.29,35.33,7800.0
2011-12-13 13:30:00,35.32,35.48,35.19,35.45,27100.0,35.32,35.48,35.19,35.45,27100.0
2011-12-13 14:00:00,35.47,35.56,35.24,35.35,21300.0,35.47,35.56,35.24,35.35,21300.0
2011-12-13 14:30:00,35.35,35.35,35.0,35.02,18100.0,35.35,35.35,35.0,35.02,18100.0
2011-12-13 15:00:00,35.03,35.23,34.92,35.0,64500.0,35.03,35.23,34.92,35.0,64500.0
2011-12-13 15:30:00,34.98,35.1,34.91,35.01,99800.0,34.98,35.1,34.91,35.01,99800.0
2011-12-14 09:30:00,34.91,35.09,34.65,34.92,64500.0,34.91,35.09,34.65,34.92,64500.0
2011-12-14 10:00:00,34.92,34.95,34.72,34.95,30500.0,34.92,34.95,34.72,34.95,30500.0
2011-12-14 10:30:00,34.96,35.0,34.8,34.83,23200.0,34.96,35.0,34.8,34.83,23200.0
2011-12-14 11:00:00,34.86,34.87,34.61,34.72,29400.0,34.86,34.87,34.61,34.72,29400.0
2011-12-14 11:30:00,34.73,34.83,34.65,34.78,40000.0,34.73,34.83,34.65,34.78,40000.0
2011-12-14 12:00:00,34.78,34.95,34.76,34.8,34800.0,34.78,34.95,34.76,34.8,34800.0
2011-12-14 12:30:00,34.8,35.08,34.8,34.99,18600.0,34.8,35.08,34.8,34.99,18600.0
2011-12-14 13:00:00,35.0,35.32,34.93,35.25,26000.0,35.0,35.32,34.93,35.25,26000.0
2011-12-14 13:30:00,35.24,35.26,34.9,34.96,28100.0,35.24,35.26,34.9,34.96,28100.0
2011-12-14 14:00:00,34.98,35.01,34.86,34.99,21200.0,34.98,35.01,34.86,34.99,21200.0
2011-12-14 14:30:00,34.97,34.98,34.8,34.86,28200.0,34.97,34.98,34.8,34.86,28200.0
2011-12-14 15:00:00,34.88,35.1,34.82,35.02,56000.0,34.88,35.1,34.82,35.02,56000.0
2011-12-14 15:30:00,35.0,35.02,34.85,34.89,58000.0,35.0,35.02,34.85,34.89,58000.0
2011-12-15 09:30:00,35.3,36.0,35.28,35.28,104400.0,35.3,36.0,35.28,35.28,104400.0
2011-12-15 10:00:00,35.36,35.6,34.98,35.02,69000.0,35.36,35.6,34.98,35.02,69000.0
2011-12-15 10:30:00,35.03,35.04,34.66,34.86,21800.0,35.03,35.04,34.66,34.86,21800.0
2011-12-15 11:00:00,34.86,35.14,34.78,35.14,36500.0,34.86,35.14,34.78,35.14,36500.0
2011-12-15 11:30:00,35.14,35.15,34.97,35.04,33200.0,35.14,35.15,34.97,35.04,33200.0
2011-12-15 12:00:00,35.06,35.17,35.02,35.16,23000.0,35.06,35.17,35.02,35.16,23000.0
2011-12-15 12:30:00,35.16,35.19,35.0,35.01,16200.0,35.16,35.19,35.0,35.01,16200.0
2011-12-15 13:00:00,35.01,35.07,34.95,34.99,17400.0,35.01,35.07,34.95,34.99,17400.0
2011-12-15 13:30:00,34.98,35.12,34.79,35.1,20000.0,34.98,35.12,34.79,35.1,20000.0
2011-12-15 14:00:00,35.11,35.16,34.93,34.93,22600.0,35.11,35.16,34.93,34.93,22600.0
2011-12-15 14:30:00,34.93,34.94,34.8,34.8,18800.0,34.93,34.94,34.8,34.8,18800.0
2011-12-15 15:00:00,34.79,35.0,34.79,34.89,39100.0,34.79,35.0,34.79,34.89,39100.0
2011-12-15 15:30:00,34.89,34.91,34.75,34.84,88400.0,34.89,34.91,34.75,34.84,88400.0
2011-12-16 09:30:00,35.01,35.43,34.97,35.4,100000.0,35.01,35.43,34.97,35.4,100000.0
2011-12-16 10:00:00,35.4,35.66,35.29,35.51,23000.0,35.4,35.66,35.29,35.51,23000.0
2011-12-16 10:30:00,35.52,35.53,35.37,35.45,7900.0,35.52,35.53,35.37,35.45,7900.0
2011-12-16 11:00:00,35.42,35.45,35.03,35.04,17400.0,35.42,35.45,35.03,35.04,17400.0
2011-12-16 11:30:00,35.07,35.1,34.89,34.91,24200.0,35.07,35.1,34.89,34.91,24200.0
2011-12-16 12:00:00,34.85,34.93,34.79,34.8,32600.0,34.85,34.93,34.79,34.8,32600.0
2011-12-16 12:30:00,34.8,34.92,34.72,34.83,17400.0,34.8,34.92,34.72,34.83,17400.0
2011-12-16 13:00:00,34.82,34.97,34.82,34.87,12400.0,34.82,34.97,34.82,34.87,12400.0
2011-12-16 13:30:00,34.89,34.99,34.8,34.89,19000.0,34.89,34.99,34.8,34.89,19000.0
2011-12-16 14:00:00,34.89,34.91,34.8,34.85,19300.0,34.89,34.91,34.8,34.85,19300.0
2011-12-16 14:30:00,34.85,34.95,34.81,34.91,16800.0,34.85,34.95,34.81,34.91,16800.0
2011-12-16 15:00:00,34.91,35.02,34.85,34.85,29700.0,34.91,35.02,34.85,34.85,29700.0
2011-12-16 15:30:00,34.86,35.05,34.81,34.97,74900.0,34.86,35.05,34.81,34.97,74900.0
2011-12-19 09:30:00,34.88,35.5,34.88,35.45,31900.0,34.88,35.5,34.88,35.45,31900.0
2011-12-19 10:00:00,35.44,35.44,34.72,34.91,50000.0,35.44,35.44,34.72,34.91,50000.0
2011-12-19 10:30:00,34.92,35.02,34.67,34.74,40400.0,34.92,35.02,34.67,34.74,40400.0
2011-12-19 11:00:00,34.74,34.74,34.4,34.65,72100.0,34.74,34.74,34.4,34.65,72100.0
2011-12-19 11:30:00,34.65,34.65,34.32,34.45,68700.0,34.65,34.65,34.32,34.45,68700.0
2011-12-19 12:00:00,34.39,34.6,34.39,34.52,49700.0,34.39,34.6,34.39,34.52,49700.0
2011-12-19 12:30:00,34.5,34.55,34.48,34.53,23400.0,34.5,34.55,34.48,34.53,23400.0
2011-12-19 13:00:00,34.54,34.58,34.43,34.45,47300.0,34.54,34.58,34.43,34.45,47300.0
2011-12-19 13:30:00,34.45,34.51,34.33,34.5,50200.0,34.45,34.51,34.33,34.5,50200.0
2011-12-19 14:00:00,34.49,34.52,34.4,34.43,16000.0,34.49,34.52,34.4,34.43,16000.0
2011-12-19 14:30:00,34.42,34.54,34.38,34.5,19200.0,34.42,34.54,34.38,34.5,19200.0
2011-12-19 15:00:00,34.5,34.51,33.95,33.95,67000.0,34.5,34.51,33.95,33.95,67000.0
2011-12-19 15:30:00,33.95,34.07,33.81,33.93,82100.0,33.95,34.07,33.81,33.93,82100.0
2011-12-20 09:30:00,34.29,34.86,34.29,34.61,72000.0,34.29,34.86,34.29,34.61,72000.0
2011-12-20 10:00:00,34.61,34.62,34.34,34.59,51600.0,34.61,34.62,34.34,34.59,51600.0
2011-12-20 10:30:00,34.58,34.62,34.47,34.58,30200.0,34.58,34.62,34.47,34.58,30200.0
2011-12-20 11:00:00,34.56,34.6,34.32,34.45,48300.0,34.56,34.6,34.32,34.45,48300.0
2011-12-20 11:30:00,34.48,34.99,34.48,34.94,25200.0,34.48,34.99,34.48,34.94,25200.0
2011-12-20 12:00:00,34.95,35.02,34.86,34.88,11900.0,34.95,35.02,34.86,34.88,11900.0
2011-12-20 12:30:00,34.85,34.92,34.62,34.63,22600.0,34.85,34.92,34.62,34.63,22600.0
2011-12-20 13:00:00,34.67,34.83,34.64,34.67,28600.0,34.67,34.83,34.64,34.67,28600.0
2011-12-20 13:30:00,34.67,34.67,34.47,34.47,19200.0,34.67,34.67,34.47,34.47,19200.0
2011-12-20 14:00:00,34.48,34.5,34.05,34.23,131400.0,34.48,34.5,34.05,34.23,131400.0
2011-12-20 14:30:00,34.22,34.24,34.09,34.21,49900.0,34.22,34.24,34.09,34.21,49900.0
2011-12-20 15:00:00,34.21,34.29,34.11,34.14,90400.0,34.21,34.29,34.11,34.14,90400.0
2011-12-20 15:30:00,34.15,34.21,33.92,34.17,122200.0,34.15,34.21,33.92,34.17,122200.0
2011-12-21 09:30:00,34.17,34.55,33.55,33.6,38900.0,34.17,34.55,33.55,33.6,38900.0
2011-12-21 10:00:00,33.65,34.12,33.41,34.09,39700.0,33.65,34.12,33.41,34.09,39700.0
2011-12-21 10:30:00,34.09,34.3,33.92,33.95,19300.0,34.09,34.3,33.92,33.95,19300.0
2011-12-21 11:00:00,33.97,34.05,33.83,33.91,19200.0,33.97,34.05,33.83,33.91,19200.0
2011-12-21 11:30:00,33.92,34.1,33.89,33.9,11500.0,33.92,34.1,33.89,33.9,11500.0
2011-12-21 12:00:00,33.95,33.98,33.61,33.61,8700.0,33.95,33.98,33.61,33.61,8700.0
2011-12-21 12:30:00,33.62,34.0,33.62,34.0,17900.0,33.62,34.0,33.62,34.0,17900.0
2011-12-21 13:00:00,34.0,34.1,33.98,34.02,10600.0,34.0,34.1,33.98,34.02,10600.0
2011-12-21 13:30:00,34.0,34.03,33.8,34.0,13900.0,34.0,34.03,33.8,34.0,13900.0
2011-12-21 14:00:00,34.03,34.16,34.01,34.11,15800.0,34.03,34.16,34.01,34.11,15800.0
2011-12-21 14:30:00,34.12,34.25,34.09,34.19,16100.0,34.12,34.25,34.09,34.19,16100.0
2011-12-21 15:00:00,34.17,34.37,34.15,34.32,21600.0,34.17,34.37,34.15,34.32,21600.0
2011-12-21 15:30:00,34.35,34.53,34.11,34.23,49100.0,34.35,34.53,34.11,34.23,49100.0
2011-12-22 09:30:00,33.94,35.15,33.94,35.0,43600.0,33.94,35.15,33.94,35.0,43600.0
2011-12-22 10:00:00,35.01,35.11,34.84,34.9,24900.0,35.01,35.11,34.84,34.9,24900.0
2011-12-22 10:30:00,34.9,34.95,34.71,34.9,39400.0,34.9,34.95,34.71,34.9,39400.0
2011-12-22 11:00:00,34.89,34.95,34.74,34.79,13300.0,34.89,34.95,34.74,34.79,13300.0
2011-12-22 11:30:00,34.82,35.05,34.8,35.01,17600.0,34.82,35.05,34.8,35.01,17600.0
2011-12-22 12:00:00,35.0,35.22,34.97,35.22,13900.0,35.0,35.22,34.97,35.22,13900.0
2011-12-22 12:30:00,35.25,35.33,35.22,35.3,9900.0,35.25,35.33,35.22,35.3,9900.0
2011-12-22 13:00:00,35.3,35.31,35.22,35.24,21700.0,35.3,35.31,35.22,35.24,21700.0
2011-12-22 13:30:00,35.24,35.27,35.16,35.22,14300.0,35.24,35.27,35.16,35.22,14300.0
2011-12-22 14:00:00,35.24,35.26,35.11,35.15,16200.0,35.24,35.26,35.11,35.15,16200.0
2011-12-22 14:30:00,35.14,35.18,34.97,35.0,22600.0,35.14,35.18,34.97,35.0,22600.0
2011-12-22 15:00:00,35.0,35.21,34.99,35.17,41700.0,35.0,35.21,34.99,35.17,41700.0
2011-12-22 15:30:00,35.18,35.26,35.0,35.12,78600.0,35.18,35.26,35.0,35.12,78600.0
2011-12-23 09:30:00,35.2,35.44,34.9,35.35,22600.0,35.2,35.44,34.9,35.35,22600.0
2011-12-23 10:00:00,35.35,35.39,35.18,35.31,9100.0,35.35,35.39,35.18,35.31,9100.0
2011-12-23 10:30:00,35.32,35.41,35.27,35.41,8700.0,35.32,35.41,35.27,35.41,8700.0
2011-12-23 11:00:00,35.41,35.44,35.17,35.29,18800.0,35.41,35.44,35.17,35.29,18800.0
2011-12-23 11:30:00,35.29,35.48,35.29,35.42,6800.0,35.29,35.48,35.29,35.42,6800.0
2011-12-23 12:00:00,35.44,35.51,35.43,35.46,13800.0,35.44,35.51,35.43,35.46,13800.0
2011-12-23 12:30:00,35.46,35.54,35.42,35.53,8100.0,35.46,35.54,35.42,35.53,8100.0
2011-12-23 13:00:00,35.53,35.53,35.4,35.45,4200.0,35.53,35.53,35.4,35.45,4200.0
2011-12-23 13:30:00,35.45,35.49,35.43,35.47,8100.0,35.45,35.49,35.43,35.47,8100.0
2011-12-23 14:00:00,35.47,35.56,35.44,35.52,9000.0,35.47,35.56,35.44,35.52,9000.0
2011-12-23 14:30:00,35.51,35.61,35.51,35.57,9700.0,35.51,35.61,35.51,35.57,9700.0
2011-12-23 15:00:00,35.58,35.63,35.5,35.59,20400.0,35.58,35.63,35.5,35.59,20400.0
2011-12-23 15:30:00,35.6,35.77,35.6,35.77,43000.0,35.6,35.77,35.6,35.77,43000.0
2011-12-27 09:30:00,35.63,35.73,35.22,35.53,32800.0,35.63,35.73,35.22,35.53,32800.0
2011-12-27 10:00:00,35.54,35.68,35.42,35.52,14200.0,35.54,35.68,35.42,35.52,14200.0
2011-12-27 10:30:00,35.57,35.59,35.31,35.38,11900.0,35.57,35.59,35.31,35.38,11900.0
2011-12-27 11:00:00,35.39,35.5,35.36,35.49,12500.0,35.39,35.5,35.36,35.49,12500.0
2011-12-27 11:30:00,35.5,35.64,35.49,35.62,6900.0,35.5,35.64,35.49,35.62,6900.0
2011-12-27 12:00:00,35.62,35.8,35.52,35.79,15000.0,35.62,35.8,35.52,35.79,15000.0
2011-12-27 12:30:00,35.79,35.79,35.67,35.68,4900.0,35.79,35.79,35.67,35.68,4900.0
2011-12-27 13:00:00,35.7,35.7,35.67,35.68,5400.0,35.7,35.7,35.67,35.68,5400.0
2011-12-27 13:30:00,35.68,35.78,35.67,35.78,11900.0,35.68,35.78,35.67,35.78,11900.0
2011-12-27 14:00:00,35.75,35.76,35.65,35.66,15700.0,35.75,35.76,35.65,35.66,15700.0
2011-12-27 14:30:00,35.66,35.77,35.65,35.71,25600.0,35.66,35.77,35.65,35.71,25600.0
2011-12-27 15:00:00,35.7,35.76,35.68,35.7,56700.0,35.7,35.76,35.68,35.7,56700.0
2011-12-27 15:30:00,35.72,35.78,35.68,35.7,65500.0,35.72,35.78,35.68,35.7,65500.0
2011-12-28 09:30:00,35.83,35.83,35.49,35.68,42200.0,35.83,35.83,35.49,35.68,42200.0
2011-12-28 10:00:00,35.66,35.8,35.5,35.56,36900.0,35.66,35.8,35.5,35.56,36900.0
2011-12-28 10:30:00,35.56,35.62,35.51,35.57,33800.0,35.56,35.62,35.51,35.57,33800.0
2011-12-28 11:00:00,35.59,35.63,35.52,35.55,21300.0,35.59,35.63,35.52,35.55,21300.0
2011-12-28 11:30:00,35.55,35.64,35.53,35.61,29400.0,35.55,35.64,35.53,35.61,29400.0
2011-12-28 12:00:00,35.61,35.73,35.59,35.71,16200.0,35.61,35.73,35.59,35.71,16200.0
2011-12-28 12:30:00,35.7,35.73,35.6,35.72,44900.0,35.7,35.73,35.6,35.72,44900.0
2011-12-28 13:00:00,35.71,35.77,35.66,35.77,6500.0,35.71,35.77,35.66,35.77,6500.0
2011-12-28 13:30:00,35.79,36.0,35.78,36.0,15400.0,35.79,36.0,35.78,36.0,15400.0
2011-12-28 14:00:00,35.96,35.97,35.7,35.75,22500.0,35.96,35.97,35.7,35.75,22500.0
2011-12-28 14:30:00,35.73,35.83,35.72,35.81,21200.0,35.73,35.83,35.72,35.81,21200.0
2011-12-28 15:00:00,35.8,35.85,35.78,35.8,41800.0,35.8,35.85,35.78,35.8,41800.0
2011-12-28 15:30:00,35.77,35.91,35.67,35.9,89200.0,35.77,35.91,35.67,35.9,89200.0
2011-12-29 09:30:00,35.94,36.44,35.84,36.15,41000.0,35.94,36.44,35.84,36.15,41000.0
2011-12-29 10:00:00,36.15,36.65,36.15,36.54,33300.0,36.15,36.65,36.15,36.54,33300.0
2011-12-29 10:30:00,36.54,36.63,36.35,36.52,24500.0,36.54,36.63,36.35,36.52,24500.0
2011-12-29 11:00:00,36.52,36.59,36.4,36.45,20100.0,36.52,36.59,36.4,36.45,20100.0
2011-12-29 11:30:00,36.42,36.65,36.41,36.65,16500.0,36.42,36.65,36.41,36.65,16500.0
2011-12-29 12:00:00,36.63,36.63,36.31,36.31,25300.0,36.63,36.63,36.31,36.31,25300.0
2011-12-29 12:30:00,36.33,36.49,36.32,36.49,23800.0,36.33,36.49,36.32,36.49,23800.0
2011-12-29 13:00:00,36.49,36.57,36.43,36.52,21100.0,36.49,36.57,36.43,36.52,21100.0
2011-12-29 13:30:00,36.48,36.66,36.45,36.66,30000.0,36.48,36.66,36.45,36.66,30000.0
2011-12-29 14:00:00,36.65,36.68,36.6,36.6,29200.0,36.65,36.68,36.6,36.6,29200.0
2011-12-29 14:30:00,36.6,36.65,36.6,36.6,26500.0,36.6,36.65,36.6,36.6,26500.0
2011-12-29 15:00:00,36.58,36.67,36.57,36.64,52700.0,36.58,36.67,36.57,36.64,52700.0
2011-12-29 15:30:00,36.64,36.81,36.57,36.69,102200.0,36.64,36.81,36.57,36.69,102200.0
2011-12-30 09:30:00,36.74,36.74,36.24,36.52,32600.0,36.74,36.74,36.24,36.52,32600.0
2011-12-30 10:00:00,36.53,36.53,36.15,36.15,21700.0,36.53,36.53,36.15,36.15,21700.0
2011-12-30 10:30:00,36.15,36.2,36.09,36.2,14500.0,36.15,36.2,36.09,36.2,14500.0
2011-12-30 11:00:00,36.21,36.26,36.13,36.24,14300.0,36.21,36.26,36.13,36.24,14300.0
2011-12-30 11:30:00,36.26,36.33,36.22,36.22,12600.0,36.26,36.33,36.22,36.22,12600.0
2011-12-30 12:00:00,36.24,36.24,36.01,36.01,29500.0,36.24,36.24,36.01,36.01,29500.0
2011-12-30 12:30:00,36.02,36.14,35.99,36.0,14000.0,36.02,36.14,35.99,36.0,14000.0
2011-12-30 13:00:00,36.0,36.03,35.93,35.95,14700.0,36.0,36.03,35.93,35.95,14700.0
2011-12-30 13:30:00,35.97,36.04,35.96,35.98,10600.0,35.97,36.04,35.96,35.98,10600.0
2011-12-30 14:00:00,35.96,36.0,35.87,35.9,18700.0,35.96,36.0,35.87,35.9,18700.0
2011-12-30 14:30:00,35.9,35.91,35.85,35.89,24700.0,35.9,35.91,35.85,35.89,24700.0
2011-12-30 15:00:00,35.88,35.91,35.87,35.88,21300.0,35.88,35.91,35.87,35.88,21300.0
2011-12-30 15:30:00,35.9,35.99,35.7,35.77,58900.0,35.9,35.99,35.7,35.77,58900.0
2012-01-03 09:30:00,36.5,37.04,36.27,36.87,31100.0,36.5,37.04,36.27,36.87,31100.0
2012-01-03 10:00:00,36.88,37.03,36.79,36.88,45900.0,36.88,37.03,36.79,36.88,45900.0
2012-01-03 10:30:00,36.89,37.39,36.89,37.34,22600.0,36.89,37.39,36.89,37.34,22600.0
2012-01-03 11:00:00,37.36,37.53,37.36,37.52,35400.0,37.36,37.53,37.36,37.52,35400.0
2012-01-03 11:30:00,37.52,37.65,37.33,37.63,39400.0,37.52,37.65,37.33,37.63,39400.0
2012-01-03 12:00:00,37.6,37.61,37.42,37.57,42100.0,37.6,37.61,37.42,37.57,42100.0
2012-01-03 12:30:00,37.54,37.54,37.28,37.45,43300.0,37.54,37.54,37.28,37.45,43300.0
2012-01-03 13:00:00,37.45,37.71,37.36,37.7,46900.0,37.45,37.71,37.36,37.7,46900.0
2012-01-03 13:30:00,37.7,37.92,37.68,37.91,31700.0,37.7,37.92,37.68,37.91,31700.0
2012-01-03 14:00:00,37.92,37.98,37.84,37.87,68700.0,37.92,37.98,37.84,37.87,68700.0
2012-01-03 14:30:00,37.86,37.87,37.68,37.8,43000.0,37.86,37.87,37.68,37.8,43000.0
2012-01-03 15:00:00,37.81,37.9,37.62,37.75,35200.0,37.81,37.9,37.62,37.75,35200.0
2012-01-03 15:30:00,37.73,37.81,37.46,37.56,97400.0,37.73,37.81,37.46,37.56,97400.0
2012-01-04 09:30:00,37.41,37.41,36.44,36.55,55600.0,37.41,37.41,36.44,36.55,55600.0
2012-01-04 10:00:00,36.55,36.58,36.33,36.42,46200.0,36.55,36.58,36.33,36.42,46200.0
2012-01-04 10:30:00,36.41,36.7,36.35,36.65,54000.0,36.41,36.7,36.35,36.65,54000.0
2012-01-04 11:00:00,36.64,36.9,36.63,36.9,61400.0,36.64,36.9,36.63,36.9,61400.0
2012-01-04 11:30:00,36.9,36.92,36.81,36.87,50200.0,36.9,36.92,36.81,36.87,50200.0
2012-01-04 12:00:00,36.89,37.44,36.84,37.25,70000.0,36.89,37.44,36.84,37.25,70000.0
2012-01-04 12:30:00,37.24,37.3,37.07,37.3,29600.0,37.24,37.3,37.07,37.3,29600.0
2012-01-04 13:00:00,37.27,37.27,36.89,36.97,25900.0,37.27,37.27,36.89,36.97,25900.0
2012-01-04 13:30:00,36.94,36.95,36.83,36.88,22300.0,36.94,36.95,36.83,36.88,22300.0
2012-01-04 14:00:00,36.9,36.93,36.83,36.9,23900.0,36.9,36.93,36.83,36.9,23900.0
2012-01-04 14:30:00,36.91,37.0,36.88,36.93,38800.0,36.91,37.0,36.88,36.93,38800.0
2012-01-04 15:00:00,36.93,36.99,36.84,36.98,44000.0,36.93,36.99,36.84,36.98,44000.0
2012-01-04 15:30:00,36.99,37.13,36.76,36.78,150800.0,36.99,37.13,36.76,36.78,150800.0
2012-01-05 09:30:00,36.51,36.76,36.11,36.7,35500.0,36.51,36.76,36.11,36.7,35500.0
2012-01-05 10:00:00,36.66,36.79,36.49,36.62,59100.0,36.66,36.79,36.49,36.62,59100.0
2012-01-05 10:30:00,36.62,36.65,36.49,36.59,51000.0,36.62,36.65,36.49,36.59,51000.0
2012-01-05 11:00:00,36.6,36.6,36.42,36.48,20600.0,36.6,36.6,36.42,36.48,20600.0
2012-01-05 11:30:00,36.47,36.53,36.43,36.49,25800.0,36.47,36.53,36.43,36.49,25800.0
2012-01-05 12:00:00,36.48,36.56,36.41,36.51,16000.0,36.48,36.56,36.41,36.51,16000.0
2012-01-05 12:30:00,36.5,36.59,36.39,36.56,47900.0,36.5,36.59,36.39,36.56,47900.0
2012-01-05 13:00:00,36.55,36.59,36.45,36.58,22300.0,36.55,36.59,36.45,36.58,22300.0
2012-01-05 13:30:00,36.56,36.65,36.55,36.58,25000.0,36.56,36.65,36.55,36.58,25000.0
2012-01-05 14:00:00,36.59,36.65,36.23,36.49,52500.0,36.59,36.65,36.23,36.49,52500.0
2012-01-05 14:30:00,36.52,36.6,36.52,36.56,14800.0,36.52,36.6,36.52,36.56,14800.0
2012-01-05 15:00:00,36.55,36.68,36.5,36.51,32900.0,36.55,36.68,36.5,36.51,32900.0
2012-01-05 15:30:00,36.53,36.71,36.45,36.64,56500.0,36.53,36.71,36.45,36.64,56500.0
2012-01-06 09:30:00,36.44,36.83,36.38,36.5,22000.0,36.44,36.83,36.38,36.5,22000.0
2012-01-06 10:00:00,36.45,36.77,36.44,36.77,23000.0,36.45,36.77,36.44,36.77,23000.0
2012-01-06 10:30:00,36.8,37.1,36.8,36.98,12800.0,36.8,37.1,36.8,36.98,12800.0
2012-01-06 11:00:00,36.96,37.18,36.95,37.04,12300.0,36.96,37.18,36.95,37.04,12300.0
2012-01-06 11:30:00,37.04,37.2,37.01,37.2,13700.0,37.04,37.2,37.01,37.2,13700.0
2012-01-06 12:00:00,37.2,37.29,37.13,37.13,13900.0,37.2,37.29,37.13,37.13,13900.0
2012-01-06 12:30:00,37.13,37.3,36.99,37.07,8300.0,37.13,37.3,36.99,37.07,8300.0
2012-01-06 13:00:00,37.12,37.18,37.0,37.04,4700.0,37.12,37.18,37.0,37.04,4700.0
2012-01-06 13:30:00,37.01,37.24,37.0,37.17,5400.0,37.01,37.24,37.0,37.17,5400.0
2012-01-06 14:00:00,37.18,37.2,37.1,37.2,6200.0,37.18,37.2,37.1,37.2,6200.0
2012-01-06 14:30:00,37.21,37.23,37.12,37.14,14600.0,37.21,37.23,37.12,37.14,14600.0
2012-01-06 15:00:00,37.15,37.22,37.07,37.07,30600.0,37.15,37.22,37.07,37.07,30600.0
2012-01-06 15:30:00,37.06,37.1,36.76,36.76,50200.0,37.06,37.1,36.76,36.76,50200.0
2012-01-09 09:30:00,36.77,37.23,36.76,37.23,18000.0,36.77,37.23,36.76,37.23,18000.0
2012-01-09 10:00:00,37.27,37.49,37.06,37.43,13100.0,37.27,37.49,37.06,37.43,13100.0
2012-01-09 10:30:00,37.45,37.48,37.38,37.44,19900.0,37.45,37.48,37.38,37.44,19900.0
2012-01-09 11:00:00,37.44,37.45,37.11,37.14,12800.0,37.44,37.45,37.11,37.14,12800.0
2012-01-09 11:30:00,37.16,37.47,37.15,37.35,16800.0,37.16,37.47,37.15,37.35,16800.0
2012-01-09 12:00:00,37.36,37.52,37.35,37.52,5500.0,37.36,37.52,37.35,37.52,5500.0
2012-01-09 12:30:00,37.55,37.62,37.52,37.57,8600.0,37.55,37.62,37.52,37.57,8600.0
2012-01-09 13:00:00,37.59,37.74,37.52,37.74,18100.0,37.59,37.74,37.52,37.74,18100.0
2012-01-09 13:30:00,37.73,37.74,37.67,37.7,8400.0,37.73,37.74,37.67,37.7,8400.0
2012-01-09 14:00:00,37.75,37.8,37.7,37.71,12400.0,37.75,37.8,37.7,37.71,12400.0
2012-01-09 14:30:00,37.72,37.79,37.68,37.68,8400.0,37.72,37.79,37.68,37.68,8400.0
2012-01-09 15:00:00,37.72,37.81,37.67,37.68,14100.0,37.72,37.81,37.67,37.68,14100.0
2012-01-09 15:30:00,37.68,37.82,37.47,37.75,162200.0,37.68,37.82,37.47,37.75,162200.0
2012-01-10 09:30:00,38.06,38.26,37.9,38.23,23400.0,38.06,38.26,37.9,38.23,23400.0
2012-01-10 10:00:00,38.25,38.68,38.25,38.68,33800.0,38.25,38.68,38.25,38.68,33800.0
2012-01-10 10:30:00,38.69,39.04,38.58,38.9,66200.0,38.69,39.04,38.58,38.9,66200.0
2012-01-10 11:00:00,38.9,38.9,38.48,38.63,34200.0,38.9,38.9,38.48,38.63,34200.0
2012-01-10 11:30:00,38.62,38.86,38.62,38.77,21600.0,38.62,38.86,38.62,38.77,21600.0
2012-01-10 12:00:00,38.76,38.76,38.42,38.5,13000.0,38.76,38.76,38.42,38.5,13000.0
2012-01-10 12:30:00,38.46,38.54,38.37,38.41,12500.0,38.46,38.54,38.37,38.41,12500.0
2012-01-10 13:00:00,38.41,38.5,38.36,38.46,12100.0,38.41,38.5,38.36,38.46,12100.0
2012-01-10 13:30:00,38.46,38.67,38.4,38.53,14800.0,38.46,38.67,38.4,38.53,14800.0
2012-01-10 14:00:00,38.53,38.64,38.44,38.46,39000.0,38.53,38.64,38.44,38.46,39000.0
2012-01-10 14:30:00,38.47,38.63,38.44,38.57,27800.0,38.47,38.63,38.44,38.57,27800.0
2012-01-10 15:00:00,38.61,38.69,38.58,38.69,18200.0,38.61,38.69,38.58,38.69,18200.0
2012-01-10 15:30:00,38.69,38.69,38.56,38.6,57000.0,38.69,38.69,38.56,38.6,57000.0
2012-01-11 09:30:00,38.45,39.37,38.22,39.01,49600.0,38.45,39.37,38.22,39.01,49600.0
2012-01-11 10:00:00,38.99,39.26,38.95,39.07,32600.0,38.99,39.26,38.95,39.07,32600.0
2012-01-11 10:30:00,39.08,39.13,38.85,38.85,40800.0,39.08,39.13,38.85,38.85,40800.0
2012-01-11 11:00:00,38.84,38.94,38.75,38.92,15000.0,38.84,38.94,38.75,38.92,15000.0
2012-01-11 11:30:00,38.9,38.93,38.81,38.82,12400.0,38.9,38.93,38.81,38.82,12400.0
2012-01-11 12:00:00,38.86,39.13,38.85,39.07,9300.0,38.86,39.13,38.85,39.07,9300.0
2012-01-11 12:30:00,39.05,39.05,39.0,39.04,6100.0,39.05,39.05,39.0,39.04,6100.0
2012-01-11 13:00:00,39.02,39.1,38.98,39.08,32200.0,39.02,39.1,38.98,39.08,32200.0
2012-01-11 13:30:00,39.08,39.35,39.05,39.21,19500.0,39.08,39.35,39.05,39.21,19500.0
2012-01-11 14:00:00,39.2,39.2,39.02,39.03,17900.0,39.2,39.2,39.02,39.03,17900.0
2012-01-11 14:30:00,39.06,39.15,38.95,38.96,18100.0,39.06,39.15,38.95,38.96,18100.0
2012-01-11 15:00:00,38.96,39.0,38.9,38.99,25100.0,38.96,39.0,38.9,38.99,25100.0
2012-01-11 15:30:00,38.99,39.03,38.89,38.95,51200.0,38.99,39.03,38.89,38.95,51200.0
2012-01-12 09:30:00,39.0,39.36,38.44,38.74,57500.0,39.0,39.36,38.44,38.74,57500.0
2012-01-12 10:00:00,38.76,38.94,38.36,38.44,23600.0,38.76,38.94,38.36,38.44,23600.0
2012-01-12 10:30:00,38.44,38.46,38.26,38.45,12900.0,38.44,38.46,38.26,38.45,12900.0
2012-01-12 11:00:00,38.46,38.82,38.45,38.81,16500.0,38.46,38.82,38.45,38.81,16500.0
2012-01-12 11:30:00,38.8,38.8,38.62,38.63,17200.0,38.8,38.8,38.62,38.63,17200.0
2012-01-12 12:00:00,38.62,38.82,38.53,38.82,12900.0,38.62,38.82,38.53,38.82,12900.0
2012-01-12 12:30:00,38.83,38.89,38.79,38.86,7600.0,38.83,38.89,38.79,38.86,7600.0
2012-01-12 13:00:00,38.89,38.94,38.87,38.88,6700.0,38.89,38.94,38.87,38.88,6700.0
2012-01-12 13:30:00,38.86,38.88,38.76,38.8,6200.0,38.86,38.88,38.76,38.8,6200.0
2012-01-12 14:00:00,38.84,38.91,38.76,38.9,12500.0,38.84,38.91,38.76,38.9,12500.0
2012-01-12 14:30:00,38.9,39.08,38.9,39.05,13600.0,38.9,39.08,38.9,39.05,13600.0
2012-01-12 15:00:00,39.07,39.14,38.95,39.1,19500.0,39.07,39.14,38.95,39.1,19500.0
2012-01-12 15:30:00,39.1,39.19,39.08,39.11,36900.0,39.1,39.19,39.08,39.11,36900.0
2012-01-13 09:30:00,38.92,39.32,38.45,39.17,32600.0,38.92,39.32,38.45,39.17,32600.0
2012-01-13 10:00:00,39.17,39.17,38.3,38.3,35600.0,39.17,39.17,38.3,38.3,35600.0
2012-01-13 10:30:00,38.33,38.61,38.23,38.5,26500.0,38.33,38.61,38.23,38.5,26500.0
2012-01-13 11:00:00,38.5,38.74,38.5,38.61,14500.0,38.5,38.74,38.5,38.61,14500.0
2012-01-13 11:30:00,38.63,38.72,38.55,38.57,9800.0,38.63,38.72,38.55,38.57,9800.0
2012-01-13 12:00:00,38.56,38.57,38.47,38.47,9500.0,38.56,38.57,38.47,38.47,9500.0
2012-01-13 12:30:00,38.43,38.45,38.35,38.43,6900.0,38.43,38.45,38.35,38.43,6900.0
2012-01-13 13:00:00,38.45,38.45,38.22,38.31,15200.0,38.45,38.45,38.22,38.31,15200.0
2012-01-13 13:30:00,38.31,38.44,38.23,38.44,17100.0,38.31,38.44,38.23,38.44,17100.0
2012-01-13 14:00:00,38.44,38.47,38.35,38.4,10000.0,38.44,38.47,38.35,38.4,10000.0
2012-01-13 14:30:00,38.42,38.57,38.41,38.57,17100.0,38.42,38.57,38.41,38.57,17100.0
2012-01-13 15:00:00,38.55,38.68,38.45,38.56,17800.0,38.55,38.68,38.45,38.56,17800.0
2012-01-13 15:30:00,38.58,38.61,38.48,38.58,35500.0,38.58,38.61,38.48,38.58,35500.0
2012-01-17 09:30:00,38.77,39.09,38.7,38.92,15500.0,38.77,39.09,38.7,38.92,15500.0
2012-01-17 10:00:00,38.9,38.97,38.76,38.79,11900.0,38.9,38.97,38.76,38.79,11900.0
2012-01-17 10:30:00,38.78,38.79,38.64,38.64,4800.0,38.78,38.79,38.64,38.64,4800.0
2012-01-17 11:00:00,38.66,38.83,38.64,38.77,9800.0,38.66,38.83,38.64,38.77,9800.0
2012-01-17 11:30:00,38.76,38.76,38.6,38.64,8000.0,38.76,38.76,38.6,38.64,8000.0
2012-01-17 12:00:00,38.64,38.8,38.64,38.69,7900.0,38.64,38.8,38.64,38.69,7900.0
2012-01-17 12:30:00,38.63,38.66,38.52,38.54,6300.0,38.63,38.66,38.52,38.54,6300.0
2012-01-17 13:00:00,38.55,38.62,38.52,38.54,10800.0,38.55,38.62,38.52,38.54,10800.0
2012-01-17 13:30:00,38.54,38.54,38.41,38.44,8600.0,38.54,38.54,38.41,38.44,8600.0
2012-01-17 14:00:00,38.45,38.47,38.37,38.37,8800.0,38.45,38.47,38.37,38.37,8800.0
2012-01-17 14:30:00,38.37,38.37,38.11,38.17,29200.0,38.37,38.37,38.11,38.17,29200.0
2012-01-17 15:00:00,38.18,38.2,37.97,38.01,28500.0,38.18,38.2,37.97,38.01,28500.0
2012-01-17 15:30:00,38.01,38.07,37.88,37.9,75200.0,38.01,38.07,37.88,37.9,75200.0
2012-01-18 09:30:00,37.72,38.12,37.62,38.02,37200.0,37.72,38.12,37.62,38.02,37200.0
2012-01-18 10:00:00,38.05,38.4,37.93,38.3,28400.0,38.05,38.4,37.93,38.3,28400.0
2012-01-18 10:30:00,38.33,38.41,38.14,38.23,17400.0,38.33,38.41,38.14,38.23,17400.0
2012-01-18 11:00:00,38.23,38.26,38.17,38.2,23600.0,38.23,38.26,38.17,38.2,23600.0
2012-01-18 11:30:00,38.24,38.25,38.06,38.07,19800.0,38.24,38.25,38.06,38.07,19800.0
2012-01-18 12:00:00,38.09,38.48,38.08,38.46,41800.0,38.09,38.48,38.08,38.46,41800.0
2012-01-18 12:30:00,38.47,38.55,38.41,38.52,18300.0,38.47,38.55,38.41,38.52,18300.0
2012-01-18 13:00:00,38.51,38.52,38.35,38.36,13000.0,38.51,38.52,38.35,38.36,13000.0
2012-01-18 13:30:00,38.37,38.41,38.33,38.33,15900.0,38.37,38.41,38.33,38.33,15900.0
2012-01-18 14:00:00,38.34,38.47,38.33,38.44,18500.0,38.34,38.47,38.33,38.44,18500.0
2012-01-18 14:30:00,38.44,38.5,38.38,38.49,21500.0,38.44,38.5,38.38,38.49,21500.0
2012-01-18 15:00:00,38.5,38.68,38.5,38.62,28400.0,38.5,38.68,38.5,38.62,28400.0
2012-01-18 15:30:00,38.62,38.65,38.5,38.54,57900.0,38.62,38.65,38.5,38.54,57900.0
2012-01-19 09:30:00,38.51,39.2,38.51,39.14,30900.0,38.51,39.2,38.51,39.14,30900.0
2012-01-19 10:00:00,39.11,39.23,38.79,39.11,34900.0,39.11,39.23,38.79,39.11,34900.0
2012-01-19 10:30:00,39.12,39.2,39.05,39.18,14500.0,39.12,39.2,39.05,39.18,14500.0
2012-01-19 11:00:00,39.19,39.24,39.09,39.24,11800.0,39.19,39.24,39.09,39.24,11800.0
2012-01-19 11:30:00,39.24,39.4,39.15,39.38,14900.0,39.24,39.4,39.15,39.38,14900.0
2012-01-19 12:00:00,39.39,39.57,39.17,39.2,27000.0,39.39,39.57,39.17,39.2,27000.0
2012-01-19 12:30:00,39.19,39.25,39.02,39.16,15100.0,39.19,39.25,39.02,39.16,15100.0
2012-01-19 13:00:00,39.16,39.18,39.08,39.15,9000.0,39.16,39.18,39.08,39.15,9000.0
2012-01-19 13:30:00,39.16,39.17,39.02,39.03,23400.0,39.16,39.17,39.02,39.03,23400.0
2012-01-19 14:00:00,39.02,39.1,39.0,39.08,20800.0,39.02,39.1,39.0,39.08,20800.0
2012-01-19 14:30:00,39.09,39.09,38.91,38.95,25400.0,39.09,39.09,38.91,38.95,25400.0
2012-01-19 15:00:00,38.95,39.07,38.9,38.97,46200.0,38.95,39.07,38.9,38.97,46200.0
2012-01-19 15:30:00,39.02,39.19,38.94,39.06,89900.0,39.02,39.19,38.94,39.06,89900.0
2012-01-20 09:30:00,39.0,39.25,38.96,39.08,14100.0,39.0,39.25,38.96,39.08,14100.0
2012-01-20 10:00:00,39.05,39.35,38.95,39.16,12300.0,39.05,39.35,38.95,39.16,12300.0
2012-01-20 10:30:00,39.16,39.16,38.84,38.84,37300.0,39.16,39.16,38.84,38.84,37300.0
2012-01-20 11:00:00,38.89,38.89,38.62,38.87,14600.0,38.89,38.89,38.62,38.87,14600.0
2012-01-20 11:30:00,38.83,38.89,38.81,38.86,9000.0,38.83,38.89,38.81,38.86,9000.0
2012-01-20 12:00:00,38.88,38.89,38.81,38.87,9200.0,38.88,38.89,38.81,38.87,9200.0
2012-01-20 12:30:00,38.87,38.97,38.85,38.94,7700.0,38.87,38.97,38.85,38.94,7700.0
2012-01-20 13:00:00,38.98,39.19,38.96,39.15,10800.0,38.98,39.19,38.96,39.15,10800.0
2012-01-20 13:30:00,39.15,39.15,38.91,38.92,10300.0,39.15,39.15,38.91,38.92,10300.0
2012-01-20 14:00:00,38.92,38.94,38.88,38.9,19000.0,38.92,38.94,38.88,38.9,19000.0
2012-01-20 14:30:00,38.9,38.97,38.87,38.92,17900.0,38.9,38.97,38.87,38.92,17900.0
2012-01-20 15:00:00,38.94,38.98,38.88,38.93,13900.0,38.94,38.98,38.88,38.93,13900.0
2012-01-20 15:30:00,38.91,38.92,38.83,38.85,54700.0,38.91,38.92,38.83,38.85,54700.0
2012-01-23 09:30:00,39.02,39.48,39.0,39.46,15900.0,39.02,39.48,39.0,39.46,15900.0
2012-01-23 10:00:00,39.44,39.46,39.22,39.25,8600.0,39.44,39.46,39.22,39.25,8600.0
2012-01-23 10:30:00,39.23,39.34,39.2,39.2,13900.0,39.23,39.34,39.2,39.2,13900.0
2012-01-23 11:00:00,39.19,39.19,39.01,39.09,4000.0,39.19,39.19,39.01,39.09,4000.0
2012-01-23 11:30:00,39.09,39.1,38.8,38.8,14900.0,39.09,39.1,38.8,38.8,14900.0
2012-01-23 12:00:00,38.79,38.79,38.6,38.71,3300.0,38.79,38.79,38.6,38.71,3300.0
2012-01-23 12:30:00,38.7,38.81,38.68,38.8,4200.0,38.7,38.81,38.68,38.8,4200.0
2012-01-23 13:00:00,38.79,38.96,38.79,38.96,7200.0,38.79,38.96,38.79,38.96,7200.0
2012-01-23 13:30:00,38.96,39.01,38.84,38.87,6600.0,38.96,39.01,38.84,38.87,6600.0
2012-01-23 14:00:00,38.87,38.89,38.83,38.83,3800.0,38.87,38.89,38.83,38.83,3800.0
2012-01-23 14:30:00,38.84,39.02,38.8,39.01,41200.0,38.84,39.02,38.8,39.01,41200.0
2012-01-23 15:00:00,39.02,39.03,38.92,38.97,10500.0,39.02,39.03,38.92,38.97,10500.0
2012-01-23 15:30:00,38.99,39.01,38.9,38.91,17900.0,38.99,39.01,38.9,38.91,17900.0
2012-01-24 09:30:00,38.7,38.96,38.28,38.96,31600.0,38.7,38.96,38.28,38.96,31600.0
2012-01-24 10:00:00,38.9,39.33,38.9,39.11,15700.0,38.9,39.33,38.9,39.11,15700.0
2012-01-24 10:30:00,39.11,39.18,39.01,39.06,13900.0,39.11,39.18,39.01,39.06,13900.0
2012-01-24 11:00:00,39.05,39.07,38.98,39.03,23400.0,39.05,39.07,38.98,39.03,23400.0
2012-01-24 11:30:00,39.01,39.01,38.8,38.83,5900.0,39.01,39.01,38.8,38.83,5900.0
2012-01-24 12:00:00,38.83,39.0,38.8,38.85,12100.0,38.83,39.0,38.8,38.85,12100.0
2012-01-24 12:30:00,38.87,38.93,38.8,38.85,13900.0,38.87,38.93,38.8,38.85,13900.0
2012-01-24 13:00:00,38.85,38.85,38.74,38.83,4700.0,38.85,38.85,38.74,38.83,4700.0
2012-01-24 13:30:00,38.83,38.87,38.74,38.8,5800.0,38.83,38.87,38.74,38.8,5800.0
2012-01-24 14:00:00,38.8,38.86,38.78,38.8,33200.0,38.8,38.86,38.78,38.8,33200.0
2012-01-24 14:30:00,38.78,38.83,38.66,38.68,25500.0,38.78,38.83,38.66,38.68,25500.0
2012-01-24 15:00:00,38.7,38.9,38.67,38.85,14700.0,38.7,38.9,38.67,38.85,14700.0
2012-01-24 15:30:00,38.85,38.89,38.8,38.85,50800.0,38.85,38.89,38.8,38.85,50800.0
2012-01-25 09:30:00,38.92,39.0,38.54,38.58,12700.0,38.92,39.0,38.54,38.58,12700.0
2012-01-25 10:00:00,38.62,38.8,38.57,38.79,25900.0,38.62,38.8,38.57,38.79,25900.0
2012-01-25 10:30:00,38.8,38.84,38.66,38.72,19600.0,38.8,38.84,38.66,38.72,19600.0
2012-01-25 11:00:00,38.73,39.13,38.7,39.13,19500.0,38.73,39.13,38.7,39.13,19500.0
2012-01-25 11:30:00,39.09,39.34,39.09,39.25,18500.0,39.09,39.34,39.09,39.25,18500.0
2012-01-25 12:00:00,39.27,39.3,39.02,39.13,31800.0,39.27,39.3,39.02,39.13,31800.0
2012-01-25 12:30:00,39.08,39.44,39.01,39.21,35500.0,39.08,39.44,39.01,39.21,35500.0
2012-01-25 13:00:00,39.22,39.4,39.19,39.36,9900.0,39.22,39.4,39.19,39.36,9900.0
2012-01-25 13:30:00,39.33,39.47,39.27,39.38,14200.0,39.33,39.47,39.27,39.38,14200.0
2012-01-25 14:00:00,39.36,39.36,39.12,39.17,26400.0,39.36,39.36,39.12,39.17,26400.0
2012-01-25 14:30:00,39.2,39.33,39.13,39.14,25400.0,39.2,39.33,39.13,39.14,25400.0
2012-01-25 15:00:00,39.17,39.25,39.09,39.18,38800.0,39.17,39.25,39.09,39.18,38800.0
2012-01-25 15:30:00,39.19,39.5,39.18,39.33,76200.0,39.19,39.5,39.18,39.33,76200.0
2012-01-26 09:30:00,39.69,40.05,39.47,39.91,34100.0,39.69,40.05,39.47,39.91,34100.0
2012-01-26 10:00:00,39.91,39.93,39.62,39.62,28000.0,39.91,39.93,39.62,39.62,28000.0
2012-01-26 10:30:00,39.62,39.65,39.38,39.38,24200.0,39.62,39.65,39.38,39.38,24200.0
2012-01-26 11:00:00,39.38,39.6,39.37,39.55,18200.0,39.38,39.6,39.37,39.55,18200.0
2012-01-26 11:30:00,39.63,39.65,39.49,39.53,6700.0,39.63,39.65,39.49,39.53,6700.0
2012-01-26 12:00:00,39.53,39.66,39.52,39.65,15100.0,39.53,39.66,39.52,39.65,15100.0
2012-01-26 12:30:00,39.65,39.69,39.54,39.64,7300.0,39.65,39.69,39.54,39.64,7300.0
2012-01-26 13:00:00,39.64,39.8,39.6,39.7,10900.0,39.64,39.8,39.6,39.7,10900.0
2012-01-26 13:30:00,39.72,39.72,39.47,39.56,8600.0,39.72,39.72,39.47,39.56,8600.0
2012-01-26 14:00:00,39.57,39.72,39.54,39.61,5900.0,39.57,39.72,39.54,39.61,5900.0
2012-01-26 14:30:00,39.63,39.67,39.43,39.43,8500.0,39.63,39.67,39.43,39.43,8500.0
2012-01-26 15:00:00,39.43,39.57,39.37,39.41,18200.0,39.43,39.57,39.37,39.41,18200.0
2012-01-26 15:30:00,39.38,39.57,39.38,39.46,34300.0,39.38,39.57,39.38,39.46,34300.0
2012-01-27 09:30:00,39.22,39.56,39.11,39.56,10400.0,39.22,39.56,39.11,39.56,10400.0
2012-01-27 10:00:00,39.58,39.7,39.44,39.68,7900.0,39.58,39.7,39.44,39.68,7900.0
2012-01-27 10:30:00,39.77,39.77,39.55,39.66,15300.0,39.77,39.77,39.55,39.66,15300.0
2012-01-27 11:00:00,39.73,39.86,39.73,39.81,3500.0,39.73,39.86,39.73,39.81,3500.0
2012-01-27 11:30:00,39.81,39.82,39.76,39.82,2500.0,39.81,39.82,39.76,39.82,2500.0
2012-01-27 12:00:00,39.8,39.84,39.66,39.76,9900.0,39.8,39.84,39.66,39.76,9900.0
2012-01-27 12:30:00,39.77,39.87,39.73,39.79,4600.0,39.77,39.87,39.73,39.79,4600.0
2012-01-27 13:00:00,39.78,39.94,39.76,39.84,18600.0,39.78,39.94,39.76,39.84,18600.0
2012-01-27 13:30:00,39.83,39.95,39.79,39.81,8400.0,39.83,39.95,39.79,39.81,8400.0
2012-01-27 14:00:00,39.82,39.97,39.82,39.97,11500.0,39.82,39.97,39.82,39.97,11500.0
2012-01-27 14:30:00,39.95,40.05,39.94,40.05,13500.0,39.95,40.05,39.94,40.05,13500.0
2012-01-27 15:00:00,40.03,40.23,40.03,40.23,18000.0,40.03,40.23,40.03,40.23,18000.0
2012-01-27 15:30:00,40.22,40.28,40.15,40.22,48200.0,40.22,40.28,40.15,40.22,48200.0
2012-01-30 09:30:00,39.83,39.98,39.61,39.89,24900.0,39.83,39.98,39.61,39.89,24900.0
2012-01-30 10:00:00,39.88,39.88,39.45,39.62,22000.0,39.88,39.88,39.45,39.62,22000.0
2012-01-30 10:30:00,39.62,39.93,39.61,39.77,17900.0,39.62,39.93,39.61,39.77,17900.0
2012-01-30 11:00:00,39.78,39.94,39.77,39.84,15500.0,39.78,39.94,39.77,39.84,15500.0
2012-01-30 11:30:00,39.84,39.96,39.77,39.79,10200.0,39.84,39.96,39.77,39.79,10200.0
2012-01-30 12:00:00,39.79,39.82,39.75,39.77,3300.0,39.79,39.82,39.75,39.77,3300.0
2012-01-30 12:30:00,39.78,39.8,39.71,39.8,10200.0,39.78,39.8,39.71,39.8,10200.0
2012-01-30 13:00:00,39.79,39.86,39.69,39.79,10300.0,39.79,39.86,39.69,39.79,10300.0
2012-01-30 13:30:00,39.8,39.9,39.8,39.8,7000.0,39.8,39.9,39.8,39.8,7000.0
2012-01-30 14:00:00,39.81,39.85,39.74,39.74,6600.0,39.81,39.85,39.74,39.74,6600.0
2012-01-30 14:30:00,39.75,39.82,39.74,39.79,8000.0,39.75,39.82,39.74,39.79,8000.0
2012-01-30 15:00:00,39.74,39.82,39.64,39.7,16700.0,39.74,39.82,39.64,39.7,16700.0
2012-01-30 15:30:00,39.71,39.73,39.47,39.6,71200.0,39.71,39.73,39.47,39.6,71200.0
2012-01-31 09:30:00,39.9,40.0,39.09,39.73,17600.0,39.9,40.0,39.09,39.73,17600.0
2012-01-31 10:00:00,39.66,39.66,39.31,39.48,8100.0,39.66,39.66,39.31,39.48,8100.0
2012-01-31 10:30:00,39.47,39.54,39.14,39.14,9900.0,39.47,39.54,39.14,39.14,9900.0
2012-01-31 11:00:00,39.21,39.23,38.79,38.98,22800.0,39.21,39.23,38.79,38.98,22800.0
2012-01-31 11:30:00,38.99,39.06,38.69,38.92,28800.0,38.99,39.06,38.69,38.92,28800.0
2012-01-31 12:00:00,38.93,39.0,38.83,38.85,16400.0,38.93,39.0,38.83,38.85,16400.0
2012-01-31 12:30:00,38.87,38.88,38.83,38.88,2400.0,38.87,38.88,38.83,38.88,2400.0
2012-01-31 13:00:00,38.89,38.99,38.86,38.96,25300.0,38.89,38.99,38.86,38.96,25300.0
2012-01-31 13:30:00,38.99,38.99,38.86,38.95,10400.0,38.99,38.99,38.86,38.95,10400.0
2012-01-31 14:00:00,38.95,39.03,38.85,38.94,14000.0,38.95,39.03,38.85,38.94,14000.0
2012-01-31 14:30:00,38.94,38.94,38.83,38.88,12000.0,38.94,38.94,38.83,38.88,12000.0
2012-01-31 15:00:00,38.87,38.94,38.76,38.82,31100.0,38.87,38.94,38.76,38.82,31100.0
2012-01-31 15:30:00,38.83,38.9,38.74,38.75,68500.0,38.83,38.9,38.74,38.75,68500.0
2012-02-01 09:30:00,39.01,39.33,38.77,38.8,25200.0,39.01,39.33,38.77,38.8,25200.0
2012-02-01 10:00:00,38.79,39.27,38.61,39.24,27600.0,38.79,39.27,38.61,39.24,27600.0
2012-02-01 10:30:00,39.28,39.28,38.88,38.96,31000.0,39.28,39.28,38.88,38.96,31000.0
2012-02-01 11:00:00,39.0,39.04,38.8,38.89,16200.0,39.0,39.04,38.8,38.89,16200.0
2012-02-01 11:30:00,38.89,38.95,38.68,38.73,30800.0,38.89,38.95,38.68,38.73,30800.0
2012-02-01 12:00:00,38.74,38.85,38.67,38.83,17600.0,38.74,38.85,38.67,38.83,17600.0
2012-02-01 12:30:00,38.82,38.91,38.05,38.25,118200.0,38.82,38.91,38.05,38.25,118200.0
2012-02-01 13:00:00,38.29,38.61,38.06,38.54,33000.0,38.29,38.61,38.06,38.54,33000.0
2012-02-01 13:30:00,38.55,38.59,38.5,38.52,14800.0,38.55,38.59,38.5,38.52,14800.0
2012-02-01 14:00:00,38.52,38.67,38.51,38.65,11500.0,38.52,38.67,38.51,38.65,11500.0
2012-02-01 14:30:00,38.66,38.71,38.61,38.63,18400.0,38.66,38.71,38.61,38.63,18400.0
2012-02-01 15:00:00,38.63,38.67,38.5,38.5,29800.0,38.63,38.67,38.5,38.5,29800.0
2012-02-01 15:30:00,38.53,38.69,38.52,38.6,89100.0,38.53,38.69,38.52,38.6,89100.0
2012-02-02 09:30:00,38.71,38.89,38.41,38.71,20700.0,38.71,38.89,38.41,38.71,20700.0
2012-02-02 10:00:00,38.7,38.86,38.7,38.82,26500.0,38.7,38.86,38.7,38.82,26500.0
2012-02-02 10:30:00,38.83,39.06,38.83,39.04,19600.0,38.83,39.06,38.83,39.04,19600.0
2012-02-02 11:00:00,39.01,39.03,38.8,38.87,17000.0,39.01,39.03,38.8,38.87,17000.0
2012-02-02 11:30:00,38.87,38.92,38.57,38.76,12700.0,38.87,38.92,38.57,38.76,12700.0
2012-02-02 12:00:00,38.77,38.8,38.63,38.7,6400.0,38.77,38.8,38.63,38.7,6400.0
2012-02-02 12:30:00,38.71,38.71,38.41,38.5,29400.0,38.71,38.71,38.41,38.5,29400.0
2012-02-02 13:00:00,38.52,38.52,38.41,38.42,17900.0,38.52,38.52,38.41,38.42,17900.0
2012-02-02 13:30:00,38.43,38.51,38.43,38.45,16200.0,38.43,38.51,38.43,38.45,16200.0
2012-02-02 14:00:00,38.44,38.45,38.41,38.41,12900.0,38.44,38.45,38.41,38.41,12900.0
2012-02-02 14:30:00,38.41,38.44,38.35,38.41,19100.0,38.41,38.44,38.35,38.41,19100.0
2012-02-02 15:00:00,38.41,38.44,38.26,38.36,50100.0,38.41,38.44,38.26,38.36,50100.0
2012-02-02 15:30:00,38.36,38.5,38.32,38.39,53800.0,38.36,38.5,38.32,38.39,53800.0
2012-02-03 09:30:00,38.75,39.0,38.43,38.6,31900.0,38.75,39.0,38.43,38.6,31900.0
2012-02-03 10:00:00,38.6,39.17,38.57,39.1,14600.0,38.6,39.17,38.57,39.1,14600.0
2012-02-03 10:30:00,39.11,39.28,38.97,39.02,16900.0,39.11,39.28,38.97,39.02,16900.0
2012-02-03 11:00:00,39.02,39.14,39.0,39.03,8100.0,39.02,39.14,39.0,39.03,8100.0
2012-02-03 11:30:00,39.02,39.09,38.89,38.94,9500.0,39.02,39.09,38.89,38.94,9500.0
2012-02-03 12:00:00,38.91,38.98,38.88,38.95,12000.0,38.91,38.98,38.88,38.95,12000.0
2012-02-03 12:30:00,38.99,39.08,38.95,39.02,6600.0,38.99,39.08,38.95,39.02,6600.0
2012-02-03 13:00:00,39.02,39.1,38.98,39.08,31500.0,39.02,39.1,38.98,39.08,31500.0
2012-02-03 13:30:00,39.07,39.45,39.05,39.28,23900.0,39.07,39.45,39.05,39.28,23900.0
2012-02-03 14:00:00,39.28,39.48,39.28,39.48,7100.0,39.28,39.48,39.28,39.48,7100.0
2012-02-03 14:30:00,39.48,39.7,39.48,39.6,19800.0,39.48,39.7,39.48,39.6,19800.0
2012-02-03 15:00:00,39.6,39.99,39.59,39.82,45600.0,39.6,39.99,39.59,39.82,45600.0
2012-02-03 15:30:00,39.8,40.0,39.73,39.78,74300.0,39.8,40.0,39.73,39.78,74300.0
2012-02-06 09:30:00,39.76,40.4,39.22,40.06,22900.0,39.76,40.4,39.22,40.06,22900.0
2012-02-06 10:00:00,40.05,40.28,40.05,40.1,13600.0,40.05,40.28,40.05,40.1,13600.0
2012-02-06 10:30:00,40.08,40.14,40.0,40.13,9700.0,40.08,40.14,40.0,40.13,9700.0
2012-02-06 11:00:00,40.12,40.46,40.12,40.46,12100.0,40.12,40.46,40.12,40.46,12100.0
2012-02-06 11:30:00,40.46,40.94,40.41,40.93,64500.0,40.46,40.94,40.41,40.93,64500.0
2012-02-06 12:00:00,40.94,41.04,40.94,41.04,29800.0,40.94,41.04,40.94,41.04,29800.0
2012-02-06 12:30:00,41.04,41.1,40.91,40.92,21200.0,41.04,41.1,40.91,40.92,21200.0
2012-02-06 13:00:00,40.92,41.0,40.88,40.97,25600.0,40.92,41.0,40.88,40.97,25600.0
2012-02-06 13:30:00,40.96,41.03,40.96,41.03,23100.0,40.96,41.03,40.96,41.03,23100.0
2012-02-06 14:00:00,41.03,41.04,40.96,40.98,17100.0,41.03,41.04,40.96,40.98,17100.0
2012-02-06 14:30:00,40.98,41.04,40.98,40.99,35500.0,40.98,41.04,40.98,40.99,35500.0
2012-02-06 15:00:00,40.99,41.13,40.98,41.02,31900.0,40.99,41.13,40.98,41.02,31900.0
2012-02-06 15:30:00,41.01,41.11,40.96,41.01,59600.0,41.01,41.11,40.96,41.01,59600.0
2012-02-07 09:30:00,41.0,41.22,40.82,41.0,95800.0,41.0,41.22,40.82,41.0,95800.0
2012-02-07 10:00:00,41.0,41.17,40.97,41.0,60200.0,41.0,41.17,40.97,41.0,60200.0
2012-02-07 10:30:00,41.0,41.81,40.99,41.55,47800.0,41.0,41.81,40.99,41.55,47800.0
2012-02-07 11:00:00,41.54,41.55,40.98,41.04,26100.0,41.54,41.55,40.98,41.04,26100.0
2012-02-07 11:30:00,41.09,41.29,40.98,41.23,13400.0,41.09,41.29,40.98,41.23,13400.0
2012-02-07 12:00:00,41.25,41.37,41.03,41.03,11700.0,41.25,41.37,41.03,41.03,11700.0
2012-02-07 12:30:00,41.03,41.34,41.03,41.32,15500.0,41.03,41.34,41.03,41.32,15500.0
2012-02-07 13:00:00,41.32,41.43,41.3,41.42,14200.0,41.32,41.43,41.3,41.42,14200.0
2012-02-07 13:30:00,41.4,41.52,41.3,41.32,15700.0,41.4,41.52,41.3,41.32,15700.0
2012-02-07 14:00:00,41.34,41.35,41.26,41.28,10000.0,41.34,41.35,41.26,41.28,10000.0
2012-02-07 14:30:00,41.28,41.29,41.2,41.25,24500.0,41.28,41.29,41.2,41.25,24500.0
2012-02-07 15:00:00,41.24,41.5,41.24,41.48,30100.0,41.24,41.5,41.24,41.48,30100.0
2012-02-07 15:30:00,41.46,41.46,41.2,41.28,46000.0,41.46,41.46,41.2,41.28,46000.0
2012-02-08 09:30:00,41.42,41.46,40.89,41.41,20200.0,41.42,41.46,40.89,41.41,20200.0
2012-02-08 10:00:00,41.38,41.75,41.31,41.58,22800.0,41.38,41.75,41.31,41.58,22800.0
2012-02-08 10:30:00,41.65,41.77,41.4,41.44,11900.0,41.65,41.77,41.4,41.44,11900.0
2012-02-08 11:00:00,41.45,41.51,40.87,40.87,17100.0,41.45,41.51,40.87,40.87,17100.0
2012-02-08 11:30:00,40.89,40.96,40.79,40.96,15000.0,40.89,40.96,40.79,40.96,15000.0
2012-02-08 12:00:00,40.93,41.06,40.93,41.01,6700.0,40.93,41.06,40.93,41.01,6700.0
2012-02-08 12:30:00,41.0,41.24,41.0,41.21,14200.0,41.0,41.24,41.0,41.21,14200.0
2012-02-08 13:00:00,41.18,41.49,41.18,41.47,24600.0,41.18,41.49,41.18,41.47,24600.0
2012-02-08 13:30:00,41.47,41.56,41.24,41.3,22300.0,41.47,41.56,41.24,41.3,22300.0
2012-02-08 14:00:00,41.28,41.35,41.19,41.32,27300.0,41.28,41.35,41.19,41.32,27300.0
2012-02-08 14:30:00,41.28,41.39,41.26,41.34,12800.0,41.28,41.39,41.26,41.34,12800.0
2012-02-08 15:00:00,41.31,41.33,41.18,41.24,13800.0,41.31,41.33,41.18,41.24,13800.0
2012-02-08 15:30:00,41.21,41.26,41.12,41.2,84000.0,41.21,41.26,41.12,41.2,84000.0
2012-02-09 09:30:00,41.22,41.67,41.22,41.29,22000.0,41.22,41.67,41.22,41.29,22000.0
2012-02-09 10:00:00,41.3,41.43,41.04,41.06,21500.0,41.3,41.43,41.04,41.06,21500.0
2012-02-09 10:30:00,41.07,41.52,41.07,41.52,18900.0,41.07,41.52,41.07,41.52,18900.0
2012-02-09 11:00:00,41.54,41.81,41.52,41.79,28300.0,41.54,41.81,41.52,41.79,28300.0
2012-02-09 11:30:00,41.79,41.98,41.76,41.94,22000.0,41.79,41.98,41.76,41.94,22000.0
2012-02-09 12:00:00,41.94,42.19,41.82,41.83,37100.0,41.94,42.19,41.82,41.83,37100.0
2012-02-09 12:30:00,41.84,42.0,41.79,41.89,10700.0,41.84,42.0,41.79,41.89,10700.0
2012-02-09 13:00:00,41.88,42.13,41.85,42.08,24700.0,41.88,42.13,41.85,42.08,24700.0
2012-02-09 13:30:00,42.12,42.48,42.05,42.46,58700.0,42.12,42.48,42.05,42.46,58700.0
2012-02-09 14:00:00,42.46,42.81,42.42,42.81,26000.0,42.46,42.81,42.42,42.81,26000.0
2012-02-09 14:30:00,42.79,42.91,42.46,42.46,43900.0,42.79,42.91,42.46,42.46,43900.0
2012-02-09 15:00:00,42.46,42.48,42.18,42.26,34600.0,42.46,42.48,42.18,42.26,34600.0
2012-02-09 15:30:00,42.26,42.49,42.1,42.43,112600.0,42.26,42.49,42.1,42.43,112600.0
2012-02-10 09:30:00,41.9,41.9,41.21,41.34,38500.0,41.9,41.9,41.21,41.34,38500.0
2012-02-10 10:00:00,41.29,41.66,41.28,41.63,50800.0,41.29,41.66,41.28,41.63,50800.0
2012-02-10 10:30:00,41.61,41.65,41.51,41.58,18300.0,41.61,41.65,41.51,41.58,18300.0
2012-02-10 11:00:00,41.6,41.63,41.5,41.55,19700.0,41.6,41.63,41.5,41.55,19700.0
2012-02-10 11:30:00,41.57,41.61,41.18,41.44,155300.0,41.57,41.61,41.18,41.44,155300.0
2012-02-10 12:00:00,41.44,41.51,41.35,41.41,43100.0,41.44,41.51,41.35,41.41,43100.0
2012-02-10 12:30:00,41.42,41.47,41.35,41.47,22100.0,41.42,41.47,41.35,41.47,22100.0
2012-02-10 13:00:00,41.45,41.52,41.45,41.5,11600.0,41.45,41.52,41.45,41.5,11600.0
2012-02-10 13:30:00,41.49,41.54,41.38,41.47,22100.0,41.49,41.54,41.38,41.47,22100.0
2012-02-10 14:00:00,41.41,41.55,41.41,41.51,14500.0,41.41,41.55,41.41,41.51,14500.0
2012-02-10 14:30:00,41.51,41.53,41.38,41.4,14900.0,41.51,41.53,41.38,41.4,14900.0
2012-02-10 15:00:00,41.38,41.44,41.2,41.36,24700.0,41.38,41.44,41.2,41.36,24700.0
2012-02-10 15:30:00,41.36,41.52,41.35,41.44,66500.0,41.36,41.52,41.35,41.44,66500.0
2012-02-13 09:30:00,41.71,42.23,41.7,41.85,32700.0,41.71,42.23,41.7,41.85,32700.0
2012-02-13 10:00:00,41.85,41.86,40.82,41.08,60900.0,41.85,41.86,40.82,41.08,60900.0
2012-02-13 10:30:00,41.14,41.14,40.95,41.09,31600.0,41.14,41.14,40.95,41.09,31600.0
2012-02-13 11:00:00,41.08,41.14,40.96,41.02,19300.0,41.08,41.14,40.96,41.02,19300.0
2012-02-13 11:30:00,41.02,41.06,41.0,41.03,15100.0,41.02,41.06,41.0,41.03,15100.0
2012-02-13 12:00:00,41.02,41.05,41.0,41.04,14100.0,41.02,41.05,41.0,41.04,14100.0
2012-02-13 12:30:00,41.01,41.16,41.01,41.16,12400.0,41.01,41.16,41.01,41.16,12400.0
2012-02-13 13:00:00,41.17,41.26,41.17,41.23,10300.0,41.17,41.26,41.17,41.23,10300.0
2012-02-13 13:30:00,41.24,41.29,41.16,41.16,8400.0,41.24,41.29,41.16,41.16,8400.0
2012-02-13 14:00:00,41.18,41.32,41.16,41.28,10600.0,41.18,41.32,41.16,41.28,10600.0
2012-02-13 14:30:00,41.25,41.33,41.17,41.25,37400.0,41.25,41.33,41.17,41.25,37400.0
2012-02-13 15:00:00,41.24,41.25,41.12,41.21,12900.0,41.24,41.25,41.12,41.21,12900.0
2012-02-13 15:30:00,41.2,41.21,41.07,41.12,44700.0,41.2,41.21,41.07,41.12,44700.0
2012-02-14 09:30:00,40.84,41.23,40.66,40.75,37500.0,40.84,41.23,40.66,40.75,37500.0
2012-02-14 10:00:00,40.78,40.8,40.66,40.8,24300.0,40.78,40.8,40.66,40.8,24300.0
2012-02-14 10:30:00,40.8,40.89,40.7,40.82,15900.0,40.8,40.89,40.7,40.82,15900.0
2012-02-14 11:00:00,40.8,40.85,40.65,40.67,16600.0,40.8,40.85,40.65,40.67,16600.0
2012-02-14 11:30:00,40.69,40.86,40.69,40.72,24600.0,40.69,40.86,40.69,40.72,24600.0
2012-02-14 12:00:00,40.73,40.74,40.65,40.71,18900.0,40.73,40.74,40.65,40.71,18900.0
2012-02-14 12:30:00,40.71,40.74,40.5,40.52,32100.0,40.71,40.74,40.5,40.52,32100.0
2012-02-14 13:00:00,40.52,40.77,40.52,40.74,22600.0,40.52,40.77,40.52,40.74,22600.0
2012-02-14 13:30:00,40.72,41.21,40.71,41.21,31700.0,40.72,41.21,40.71,41.21,31700.0
2012-02-14 14:00:00,41.17,41.23,40.95,41.0,29100.0,41.17,41.23,40.95,41.0,29100.0
2012-02-14 14:30:00,40.99,41.05,40.79,40.83,68300.0,40.99,41.05,40.79,40.83,68300.0
2012-02-14 15:00:00,40.84,41.0,40.37,40.37,58300.0,40.84,41.0,40.37,40.37,58300.0
2012-02-14 15:30:00,40.35,40.85,40.32,40.85,120000.0,40.35,40.85,40.32,40.85,120000.0
2012-02-15 09:30:00,40.88,41.26,40.82,40.97,53800.0,40.88,41.26,40.82,40.97,53800.0
2012-02-15 10:00:00,40.96,40.99,39.8,40.36,105700.0,40.96,40.99,39.8,40.36,105700.0
2012-02-15 10:30:00,40.35,40.46,39.45,39.54,107600.0,40.35,40.46,39.45,39.54,107600.0
2012-02-15 11:00:00,39.56,40.1,39.48,39.92,78100.0,39.56,40.1,39.48,39.92,78100.0
2012-02-15 11:30:00,39.91,40.03,39.89,40.01,40500.0,39.91,40.03,39.89,40.01,40500.0
2012-02-15 12:00:00,39.99,40.16,39.96,40.0,43200.0,39.99,40.16,39.96,40.0,43200.0
2012-02-15 12:30:00,40.0,40.04,39.66,39.86,40200.0,40.0,40.04,39.66,39.86,40200.0
2012-02-15 13:00:00,39.83,39.9,39.71,39.71,40200.0,39.83,39.9,39.71,39.71,40200.0
2012-02-15 13:30:00,39.73,39.95,39.65,39.92,38700.0,39.73,39.95,39.65,39.92,38700.0
2012-02-15 14:00:00,39.94,39.98,39.58,39.97,35900.0,39.94,39.98,39.58,39.97,35900.0
2012-02-15 14:30:00,39.98,40.27,39.97,39.98,38200.0,39.98,40.27,39.97,39.98,38200.0
2012-02-15 15:00:00,39.97,40.0,39.69,39.73,53400.0,39.97,40.0,39.69,39.73,53400.0
2012-02-15 15:30:00,39.76,40.15,39.69,40.06,95600.0,39.76,40.15,39.69,40.06,95600.0
2012-02-16 09:30:00,45.62,48.39,45.48,47.25,905000.0,45.62,48.39,45.48,47.25,905000.0
2012-02-16 10:00:00,47.35,48.7,47.19,47.56,573900.0,47.35,48.7,47.19,47.56,573900.0
2012-02-16 10:30:00,47.55,48.8,47.43,48.43,324700.0,47.55,48.8,47.43,48.43,324700.0
2012-02-16 11:00:00,48.43,49.58,48.43,49.47,244200.0,48.43,49.58,48.43,49.47,244200.0
2012-02-16 11:30:00,49.49,50.35,49.47,49.94,369000.0,49.49,50.35,49.47,49.94,369000.0
2012-02-16 12:00:00,49.9,49.98,49.1,49.29,164700.0,49.9,49.98,49.1,49.29,164700.0
2012-02-16 12:30:00,49.25,49.84,49.2,49.51,140600.0,49.25,49.84,49.2,49.51,140600.0
2012-02-16 13:00:00,49.56,49.58,48.81,48.92,178600.0,49.56,49.58,48.81,48.92,178600.0
2012-02-16 13:30:00,48.92,49.12,48.73,48.82,149700.0,48.92,49.12,48.73,48.82,149700.0
2012-02-16 14:00:00,48.8,48.86,48.15,48.75,210400.0,48.8,48.86,48.15,48.75,210400.0
2012-02-16 14:30:00,48.78,48.8,48.2,48.27,166300.0,48.78,48.8,48.2,48.27,166300.0
2012-02-16 15:00:00,48.24,48.48,47.96,48.4,257000.0,48.24,48.48,47.96,48.4,257000.0
2012-02-16 15:30:00,48.4,48.5,48.09,48.23,412700.0,48.4,48.5,48.09,48.23,412700.0
2012-02-17 09:30:00,47.51,48.0,47.08,47.7,229300.0,47.51,48.0,47.08,47.7,229300.0
2012-02-17 10:00:00,47.7,48.17,47.7,47.97,78800.0,47.7,48.17,47.7,47.97,78800.0
2012-02-17 10:30:00,47.92,48.22,47.56,47.62,60400.0,47.92,48.22,47.56,47.62,60400.0
2012-02-17 11:00:00,47.63,48.05,47.57,48.04,76100.0,47.63,48.05,47.57,48.04,76100.0
2012-02-17 11:30:00,48.03,48.18,47.9,47.9,42700.0,48.03,48.18,47.9,47.9,42700.0
2012-02-17 12:00:00,47.89,47.89,47.68,47.82,38500.0,47.89,47.89,47.68,47.82,38500.0
2012-02-17 12:30:00,47.84,48.17,47.84,48.0,53200.0,47.84,48.17,47.84,48.0,53200.0
2012-02-17 13:00:00,48.0,48.11,47.92,48.04,32100.0,48.0,48.11,47.92,48.04,32100.0
2012-02-17 13:30:00,48.05,48.52,48.02,48.28,58500.0,48.05,48.52,48.02,48.28,58500.0
2012-02-17 14:00:00,48.27,48.28,47.73,47.84,64700.0,48.27,48.28,47.73,47.84,64700.0
2012-02-17 14:30:00,47.86,48.08,47.86,47.96,45300.0,47.86,48.08,47.86,47.96,45300.0
2012-02-17 15:00:00,47.94,48.0,47.87,47.96,61100.0,47.94,48.0,47.87,47.96,61100.0
2012-02-17 15:30:00,47.96,48.06,47.8,47.89,129700.0,47.96,48.06,47.8,47.89,129700.0
2012-02-21 09:30:00,46.62,47.88,46.58,46.78,188500.0,46.62,47.88,46.58,46.78,188500.0
2012-02-21 10:00:00,46.77,47.21,46.75,47.12,82400.0,46.77,47.21,46.75,47.12,82400.0
2012-02-21 10:30:00,47.1,47.27,47.04,47.23,34900.0,47.1,47.27,47.04,47.23,34900.0
2012-02-21 11:00:00,47.22,47.51,47.2,47.34,42100.0,47.22,47.51,47.2,47.34,42100.0
2012-02-21 11:30:00,47.3,47.4,47.12,47.24,32200.0,47.3,47.4,47.12,47.24,32200.0
2012-02-21 12:00:00,47.23,47.56,47.23,47.34,32500.0,47.23,47.56,47.23,47.34,32500.0
2012-02-21 12:30:00,47.29,47.4,47.17,47.2,27300.0,47.29,47.4,47.17,47.2,27300.0
2012-02-21 13:00:00,47.2,47.22,47.11,47.19,31900.0,47.2,47.22,47.11,47.19,31900.0
2012-02-21 13:30:00,47.17,47.23,46.8,46.86,68500.0,47.17,47.23,46.8,46.86,68500.0
2012-02-21 14:00:00,46.85,46.96,46.76,46.89,40100.0,46.85,46.96,46.76,46.89,40100.0
2012-02-21 14:30:00,46.89,46.91,46.69,46.73,74900.0,46.89,46.91,46.69,46.73,74900.0
2012-02-21 15:00:00,46.76,46.84,46.64,46.77,40600.0,46.76,46.84,46.64,46.77,40600.0
2012-02-21 15:30:00,46.8,46.87,46.6,46.75,116400.0,46.8,46.87,46.6,46.75,116400.0
2012-02-22 09:30:00,46.73,46.93,46.39,46.59,64300.0,46.73,46.93,46.39,46.59,64300.0
2012-02-22 10:00:00,46.55,46.74,46.5,46.68,64300.0,46.55,46.74,46.5,46.68,64300.0
2012-02-22 10:30:00,46.68,46.7,46.52,46.59,25200.0,46.68,46.7,46.52,46.59,25200.0
2012-02-22 11:00:00,46.6,46.7,46.5,46.58,45800.0,46.6,46.7,46.5,46.58,45800.0
2012-02-22 11:30:00,46.59,46.62,46.4,46.48,41600.0,46.59,46.62,46.4,46.48,41600.0
2012-02-22 12:00:00,46.53,46.6,46.45,46.59,11900.0,46.53,46.6,46.45,46.59,11900.0
2012-02-22 12:30:00,46.56,46.61,46.46,46.5,12600.0,46.56,46.61,46.46,46.5,12600.0
2012-02-22 13:00:00,46.47,46.65,46.46,46.64,22100.0,46.47,46.65,46.46,46.64,22100.0
2012-02-22 13:30:00,46.62,46.66,46.58,46.62,29000.0,46.62,46.66,46.58,46.62,29000.0
2012-02-22 14:00:00,46.65,46.65,46.57,46.58,19500.0,46.65,46.65,46.57,46.58,19500.0
2012-02-22 14:30:00,46.58,46.58,46.42,46.48,19700.0,46.58,46.58,46.42,46.48,19700.0
2012-02-22 15:00:00,46.49,46.56,46.4,46.49,30400.0,46.49,46.56,46.4,46.49,30400.0
2012-02-22 15:30:00,46.47,46.62,46.43,46.53,61200.0,46.47,46.62,46.43,46.53,61200.0
2012-02-23 09:30:00,45.63,46.29,44.7,45.05,116100.0,45.63,46.29,44.7,45.05,116100.0
2012-02-23 10:00:00,45.03,45.39,44.96,45.21,50000.0,45.03,45.39,44.96,45.21,50000.0
2012-02-23 10:30:00,45.24,45.91,45.22,45.73,54000.0,45.24,45.91,45.22,45.73,54000.0
2012-02-23 11:00:00,45.73,46.0,45.48,45.65,62000.0,45.73,46.0,45.48,45.65,62000.0
2012-02-23 11:30:00,45.65,45.73,45.56,45.65,34500.0,45.65,45.73,45.56,45.65,34500.0
2012-02-23 12:00:00,45.62,45.75,45.51,45.6,28900.0,45.62,45.75,45.51,45.6,28900.0
2012-02-23 12:30:00,45.57,45.68,45.5,45.63,23700.0,45.57,45.68,45.5,45.63,23700.0
2012-02-23 13:00:00,45.61,45.61,45.41,45.54,21900.0,45.61,45.61,45.41,45.54,21900.0
2012-02-23 13:30:00,45.53,45.53,45.3,45.39,28100.0,45.53,45.53,45.3,45.39,28100.0
2012-02-23 14:00:00,45.4,45.4,45.11,45.3,56000.0,45.4,45.4,45.11,45.3,56000.0
2012-02-23 14:30:00,45.3,45.48,45.27,45.27,68100.0,45.3,45.48,45.27,45.27,68100.0
2012-02-23 15:00:00,45.28,45.45,45.27,45.4,59300.0,45.28,45.45,45.27,45.4,59300.0
2012-02-23 15:30:00,45.39,45.48,45.18,45.2,164200.0,45.39,45.48,45.18,45.2,164200.0
2012-02-24 09:30:00,45.46,45.74,45.01,45.1,50100.0,45.46,45.74,45.01,45.1,50100.0
2012-02-24 10:00:00,45.12,45.15,44.75,44.85,45700.0,45.12,45.15,44.75,44.85,45700.0
2012-02-24 10:30:00,44.85,44.98,44.76,44.98,45000.0,44.85,44.98,44.76,44.98,45000.0
2012-02-24 11:00:00,44.94,45.03,44.85,44.87,31400.0,44.94,45.03,44.85,44.87,31400.0
2012-02-24 11:30:00,44.86,44.91,44.8,44.84,31900.0,44.86,44.91,44.8,44.84,31900.0
2012-02-24 12:00:00,44.83,45.01,44.75,44.86,47100.0,44.83,45.01,44.75,44.86,47100.0
2012-02-24 12:30:00,44.86,45.05,44.82,44.96,30200.0,44.86,45.05,44.82,44.96,30200.0
2012-02-24 13:00:00,45.0,45.09,44.86,44.91,53800.0,45.0,45.09,44.86,44.91,53800.0
2012-02-24 13:30:00,44.95,44.98,44.77,44.79,20400.0,44.95,44.98,44.77,44.79,20400.0
2012-02-24 14:00:00,44.82,44.92,44.73,44.81,61000.0,44.82,44.92,44.73,44.81,61000.0
2012-02-24 14:30:00,44.79,44.82,44.6,44.63,53000.0,44.79,44.82,44.6,44.63,53000.0
2012-02-24 15:00:00,44.67,44.8,44.65,44.7,33100.0,44.67,44.8,44.65,44.7,33100.0
2012-02-24 15:30:00,44.68,44.88,44.66,44.68,91500.0,44.68,44.88,44.66,44.68,91500.0
2012-02-27 09:30:00,44.48,44.68,44.13,44.57,41600.0,44.48,44.68,44.13,44.57,41600.0
2012-02-27 10:00:00,44.59,45.03,44.57,44.73,51200.0,44.59,45.03,44.57,44.73,51200.0
2012-02-27 10:30:00,44.75,45.43,44.74,45.33,44400.0,44.75,45.43,44.74,45.33,44400.0
2012-02-27 11:00:00,45.34,45.51,45.18,45.3,35100.0,45.34,45.51,45.18,45.3,35100.0
2012-02-27 11:30:00,45.33,45.34,44.83,45.01,33100.0,45.33,45.34,44.83,45.01,33100.0
2012-02-27 12:00:00,45.01,45.05,44.72,44.75,25900.0,45.01,45.05,44.72,44.75,25900.0
2012-02-27 12:30:00,44.76,45.22,44.73,45.22,39400.0,44.76,45.22,44.73,45.22,39400.0
2012-02-27 13:00:00,45.21,45.34,45.18,45.21,29000.0,45.21,45.34,45.18,45.21,29000.0
2012-02-27 13:30:00,45.18,45.23,45.03,45.16,20900.0,45.18,45.23,45.03,45.16,20900.0
2012-02-27 14:00:00,45.11,45.17,45.07,45.11,22900.0,45.11,45.17,45.07,45.11,22900.0
2012-02-27 14:30:00,45.12,45.32,45.05,45.3,21800.0,45.12,45.32,45.05,45.3,21800.0
2012-02-27 15:00:00,45.28,45.31,45.13,45.24,63400.0,45.28,45.31,45.13,45.24,63400.0
2012-02-27 15:30:00,45.25,45.46,45.03,45.08,126200.0,45.25,45.46,45.03,45.08,126200.0
2012-02-28 09:30:00,45.22,45.85,45.22,45.57,30300.0,45.22,45.85,45.22,45.57,30300.0
2012-02-28 10:00:00,45.57,46.0,45.47,45.78,30400.0,45.57,46.0,45.47,45.78,30400.0
2012-02-28 10:30:00,45.79,46.25,45.78,46.2,26200.0,45.79,46.25,45.78,46.2,26200.0
2012-02-28 11:00:00,46.21,46.27,45.99,46.07,23000.0,46.21,46.27,45.99,46.07,23000.0
2012-02-28 11:30:00,46.08,46.09,45.84,45.96,32600.0,46.08,46.09,45.84,45.96,32600.0
2012-02-28 12:00:00,45.99,46.0,45.61,45.71,50400.0,45.99,46.0,45.61,45.71,50400.0
2012-02-28 12:30:00,45.77,45.93,45.77,45.87,9400.0,45.77,45.93,45.77,45.87,9400.0
2012-02-28 13:00:00,45.9,45.9,45.56,45.61,12700.0,45.9,45.9,45.56,45.61,12700.0
2012-02-28 13:30:00,45.6,45.64,45.33,45.42,22900.0,45.6,45.64,45.33,45.42,22900.0
2012-02-28 14:00:00,45.44,45.48,45.16,45.24,19300.0,45.44,45.48,45.16,45.24,19300.0
2012-02-28 14:30:00,45.23,45.46,45.19,45.38,18700.0,45.23,45.46,45.19,45.38,18700.0
2012-02-28 15:00:00,45.35,45.6,45.24,45.56,26000.0,45.35,45.6,45.24,45.56,26000.0
2012-02-28 15:30:00,45.57,45.62,45.36,45.49,48900.0,45.57,45.62,45.36,45.49,48900.0
2012-02-29 09:30:00,45.53,45.8,45.25,45.25,19600.0,45.53,45.8,45.25,45.25,19600.0
2012-02-29 10:00:00,45.32,45.52,45.05,45.36,13900.0,45.32,45.52,45.05,45.36,13900.0
2012-02-29 10:30:00,45.29,45.36,44.58,44.95,21500.0,45.29,45.36,44.58,44.95,21500.0
2012-02-29 11:00:00,45.02,45.02,44.54,44.54,7900.0,45.02,45.02,44.54,44.54,7900.0
2012-02-29 11:30:00,44.55,45.13,44.53,45.02,21300.0,44.55,45.13,44.53,45.02,21300.0
2012-02-29 12:00:00,45.0,45.28,44.91,45.26,18100.0,45.0,45.28,44.91,45.26,18100.0
2012-02-29 12:30:00,45.26,45.29,45.09,45.11,7900.0,45.26,45.29,45.09,45.11,7900.0
2012-02-29 13:00:00,45.15,45.18,44.86,44.92,12500.0,45.15,45.18,44.86,44.92,12500.0
2012-02-29 13:30:00,44.9,45.09,44.86,45.05,10400.0,44.9,45.09,44.86,45.05,10400.0
2012-02-29 14:00:00,45.04,45.1,44.7,44.71,9900.0,45.04,45.1,44.7,44.71,9900.0
2012-02-29 14:30:00,44.71,44.74,44.47,44.59,16300.0,44.71,44.74,44.47,44.59,16300.0
2012-02-29 15:00:00,44.55,44.65,44.43,44.49,21100.0,44.55,44.65,44.43,44.49,21100.0
2012-02-29 15:30:00,44.52,44.65,44.32,44.45,206800.0,44.52,44.65,44.32,44.45,206800.0
2012-03-01 09:30:00,44.61,45.69,44.38,45.5,66800.0,44.61,45.69,44.38,45.5,66800.0
2012-03-01 10:00:00,45.38,45.6,45.04,45.49,52500.0,45.38,45.6,45.04,45.49,52500.0
2012-03-01 10:30:00,45.47,45.58,45.28,45.39,25600.0,45.47,45.58,45.28,45.39,25600.0
2012-03-01 11:00:00,45.4,45.62,45.39,45.58,28900.0,45.4,45.62,45.39,45.58,28900.0
2012-03-01 11:30:00,45.58,45.66,45.49,45.55,28900.0,45.58,45.66,45.49,45.55,28900.0
2012-03-01 12:00:00,45.5,45.97,45.46,45.97,36500.0,45.5,45.97,45.46,45.97,36500.0
2012-03-01 12:30:00,45.91,46.24,45.9,45.95,48000.0,45.91,46.24,45.9,45.95,48000.0
2012-03-01 13:00:00,45.96,46.22,45.82,46.11,31500.0,45.96,46.22,45.82,46.11,31500.0
2012-03-01 13:30:00,46.12,46.16,45.81,45.9,23900.0,46.12,46.16,45.81,45.9,23900.0
2012-03-01 14:00:00,45.9,46.0,45.8,45.89,18300.0,45.9,46.0,45.8,45.89,18300.0
2012-03-01 14:30:00,45.88,46.0,45.85,45.86,20100.0,45.88,46.0,45.85,45.86,20100.0
2012-03-01 15:00:00,45.92,45.92,45.34,45.56,39000.0,45.92,45.92,45.34,45.56,39000.0
2012-03-01 15:30:00,45.55,45.62,45.33,45.52,33600.0,45.55,45.62,45.33,45.52,33600.0
2012-03-02 09:30:00,45.62,45.83,44.9,45.01,43400.0,45.62,45.83,44.9,45.01,43400.0
2012-03-02 10:00:00,45.09,45.44,44.89,45.16,18200.0,45.09,45.44,44.89,45.16,18200.0
2012-03-02 10:30:00,45.16,45.18,44.89,45.04,13200.0,45.16,45.18,44.89,45.04,13200.0
2012-03-02 11:00:00,45.03,45.16,44.9,45.12,42700.0,45.03,45.16,44.9,45.12,42700.0
2012-03-02 11:30:00,45.12,45.16,44.44,44.49,33100.0,45.12,45.16,44.44,44.49,33100.0
2012-03-02 12:00:00,44.55,44.81,44.46,44.46,16000.0,44.55,44.81,44.46,44.46,16000.0
2012-03-02 12:30:00,44.54,44.61,44.37,44.55,11500.0,44.54,44.61,44.37,44.55,11500.0
2012-03-02 13:00:00,44.45,44.49,44.22,44.31,16300.0,44.45,44.49,44.22,44.31,16300.0
2012-03-02 13:30:00,44.33,44.53,44.23,44.51,8200.0,44.33,44.53,44.23,44.51,8200.0
2012-03-02 14:00:00,44.5,44.56,44.42,44.55,33400.0,44.5,44.56,44.42,44.55,33400.0
2012-03-02 14:30:00,44.53,44.75,44.41,44.63,22400.0,44.53,44.75,44.41,44.63,22400.0
2012-03-02 15:00:00,44.67,44.71,44.39,44.5,9500.0,44.67,44.71,44.39,44.5,9500.0
2012-03-02 15:30:00,44.48,44.65,44.39,44.48,21300.0,44.48,44.65,44.39,44.48,21300.0
2012-03-05 09:30:00,44.4,44.9,44.03,44.84,44300.0,44.4,44.9,44.03,44.84,44300.0
2012-03-05 10:00:00,44.84,45.06,44.75,44.78,52600.0,44.84,45.06,44.75,44.78,52600.0
2012-03-05 10:30:00,44.75,44.83,44.7,44.77,19400.0,44.75,44.83,44.7,44.77,19400.0
2012-03-05 11:00:00,44.82,44.83,44.5,44.74,22600.0,44.82,44.83,44.5,44.74,22600.0
2012-03-05 11:30:00,44.76,44.77,44.45,44.46,18500.0,44.76,44.77,44.45,44.46,18500.0
2012-03-05 12:00:00,44.5,44.58,44.4,44.53,28300.0,44.5,44.58,44.4,44.53,28300.0
2012-03-05 12:30:00,44.47,44.66,44.43,44.61,16400.0,44.47,44.66,44.43,44.61,16400.0
2012-03-05 13:00:00,44.57,44.7,44.53,44.6,9500.0,44.57,44.7,44.53,44.6,9500.0
2012-03-05 13:30:00,44.58,44.68,44.48,44.49,11800.0,44.58,44.68,44.48,44.49,11800.0
2012-03-05 14:00:00,44.46,44.69,44.42,44.55,20000.0,44.46,44.69,44.42,44.55,20000.0
2012-03-05 14:30:00,44.55,44.7,44.53,44.69,11400.0,44.55,44.7,44.53,44.69,11400.0
2012-03-05 15:00:00,44.71,44.78,44.58,44.64,16100.0,44.71,44.78,44.58,44.64,16100.0
2012-03-05 15:30:00,44.64,44.67,44.48,44.58,47800.0,44.64,44.67,44.48,44.58,47800.0
2012-03-06 09:30:00,44.07,44.3,43.4,43.43,32700.0,44.07,44.3,43.4,43.43,32700.0
2012-03-06 10:00:00,43.46,43.5,43.25,43.5,30000.0,43.46,43.5,43.25,43.5,30000.0
2012-03-06 10:30:00,43.54,43.57,43.34,43.53,15100.0,43.54,43.57,43.34,43.53,15100.0
2012-03-06 11:00:00,43.46,43.78,43.43,43.5,9300.0,43.46,43.78,43.43,43.5,9300.0
2012-03-06 11:30:00,43.51,43.54,42.89,43.01,63300.0,43.51,43.54,42.89,43.01,63300.0
2012-03-06 12:00:00,43.04,43.33,43.01,43.23,33900.0,43.04,43.33,43.01,43.23,33900.0
2012-03-06 12:30:00,43.24,43.41,43.22,43.22,12800.0,43.24,43.41,43.22,43.22,12800.0
2012-03-06 13:00:00,43.25,43.42,43.22,43.34,9500.0,43.25,43.42,43.22,43.34,9500.0
2012-03-06 13:30:00,43.35,43.64,43.35,43.53,22100.0,43.35,43.64,43.35,43.53,22100.0
2012-03-06 14:00:00,43.53,43.57,43.47,43.52,48200.0,43.53,43.57,43.47,43.52,48200.0
2012-03-06 14:30:00,43.56,43.56,43.3,43.48,21000.0,43.56,43.56,43.3,43.48,21000.0
2012-03-06 15:00:00,43.48,43.56,43.48,43.52,25000.0,43.48,43.56,43.48,43.52,25000.0
2012-03-06 15:30:00,43.52,43.6,43.46,43.5,100700.0,43.52,43.6,43.46,43.5,100700.0
2012-03-07 09:30:00,43.76,43.88,43.34,43.75,31700.0,43.76,43.88,43.34,43.75,31700.0
2012-03-07 10:00:00,43.71,43.87,43.66,43.82,22700.0,43.71,43.87,43.66,43.82,22700.0
2012-03-07 10:30:00,43.82,43.9,43.75,43.77,41900.0,43.82,43.9,43.75,43.77,41900.0
2012-03-07 11:00:00,43.77,43.99,43.77,43.88,18700.0,43.77,43.99,43.77,43.88,18700.0
2012-03-07 11:30:00,43.89,43.95,43.73,43.78,17800.0,43.89,43.95,43.73,43.78,17800.0
2012-03-07 12:00:00,43.81,44.14,43.81,44.09,22200.0,43.81,44.14,43.81,44.09,22200.0
2012-03-07 12:30:00,44.13,44.13,43.94,44.0,15200.0,44.13,44.13,43.94,44.0,15200.0
2012-03-07 13:00:00,43.96,44.08,43.93,44.01,16500.0,43.96,44.08,43.93,44.01,16500.0
2012-03-07 13:30:00,44.02,44.2,43.97,44.16,18000.0,44.02,44.2,43.97,44.16,18000.0
2012-03-07 14:00:00,44.15,44.41,44.15,44.38,34900.0,44.15,44.41,44.15,44.38,34900.0
2012-03-07 14:30:00,44.37,44.37,44.02,44.04,40500.0,44.37,44.37,44.02,44.04,40500.0
2012-03-07 15:00:00,44.05,44.12,44.0,44.03,22100.0,44.05,44.12,44.0,44.03,22100.0
2012-03-07 15:30:00,44.06,44.15,44.01,44.07,53900.0,44.06,44.15,44.01,44.07,53900.0
2012-03-08 09:30:00,44.62,45.07,44.17,44.68,46000.0,44.62,45.07,44.17,44.68,46000.0
2012-03-08 10:00:00,44.68,44.75,44.3,44.41,39700.0,44.68,44.75,44.3,44.41,39700.0
2012-03-08 10:30:00,44.37,44.59,44.28,44.53,24800.0,44.37,44.59,44.28,44.53,24800.0
2012-03-08 11:00:00,44.53,45.09,44.53,44.77,21800.0,44.53,45.09,44.53,44.77,21800.0
2012-03-08 11:30:00,44.74,45.03,44.7,44.97,11300.0,44.74,45.03,44.7,44.97,11300.0
2012-03-08 12:00:00,44.94,45.0,44.85,44.85,8600.0,44.94,45.0,44.85,44.85,8600.0
2012-03-08 12:30:00,44.83,44.88,44.65,44.84,14400.0,44.83,44.88,44.65,44.84,14400.0
2012-03-08 13:00:00,44.86,44.9,44.69,44.8,13000.0,44.86,44.9,44.69,44.8,13000.0
2012-03-08 13:30:00,44.81,44.91,44.69,44.81,19200.0,44.81,44.91,44.69,44.81,19200.0
2012-03-08 14:00:00,44.82,45.04,44.82,44.96,19800.0,44.82,45.04,44.82,44.96,19800.0
2012-03-08 14:30:00,44.97,45.19,44.9,45.18,30500.0,44.97,45.19,44.9,45.18,30500.0
2012-03-08 15:00:00,45.22,45.29,45.05,45.2,27000.0,45.22,45.29,45.05,45.2,27000.0
2012-03-08 15:30:00,45.21,45.21,44.94,45.03,64700.0,45.21,45.21,44.94,45.03,64700.0
2012-03-09 09:30:00,45.0,45.41,45.0,45.24,28800.0,45.0,45.41,45.0,45.24,28800.0
2012-03-09 10:00:00,45.23,46.03,45.17,45.85,53100.0,45.23,46.03,45.17,45.85,53100.0
2012-03-09 10:30:00,45.86,46.1,45.86,45.99,30400.0,45.86,46.1,45.86,45.99,30400.0
2012-03-09 11:00:00,45.99,46.25,45.93,45.98,37600.0,45.99,46.25,45.93,45.98,37600.0
2012-03-09 11:30:00,45.96,46.19,45.95,46.15,11600.0,45.96,46.19,45.95,46.15,11600.0
2012-03-09 12:00:00,46.17,46.17,46.11,46.15,12100.0,46.17,46.17,46.11,46.15,12100.0
2012-03-09 12:30:00,46.17,46.22,46.12,46.21,12400.0,46.17,46.22,46.12,46.21,12400.0
2012-03-09 13:00:00,46.18,46.22,46.05,46.07,10900.0,46.18,46.22,46.05,46.07,10900.0
2012-03-09 13:30:00,46.08,46.18,46.07,46.08,8200.0,46.08,46.18,46.07,46.08,8200.0
2012-03-09 14:00:00,46.12,46.12,46.0,46.02,13500.0,46.12,46.12,46.0,46.02,13500.0
2012-03-09 14:30:00,45.99,46.07,45.89,45.96,26300.0,45.99,46.07,45.89,45.96,26300.0
2012-03-09 15:00:00,45.98,46.11,45.95,46.01,21000.0,45.98,46.11,45.95,46.01,21000.0
2012-03-09 15:30:00,46.03,46.22,46.0,46.13,84400.0,46.03,46.22,46.0,46.13,84400.0
2012-03-12 09:30:00,46.02,46.08,45.52,46.01,12500.0,46.02,46.08,45.52,46.01,12500.0
2012-03-12 10:00:00,45.96,45.96,45.37,45.49,25100.0,45.96,45.96,45.37,45.49,25100.0
2012-03-12 10:30:00,45.46,45.56,45.32,45.45,30600.0,45.46,45.56,45.32,45.45,30600.0
2012-03-12 11:00:00,45.4,45.49,45.01,45.09,16300.0,45.4,45.49,45.01,45.09,16300.0
2012-03-12 11:30:00,45.05,45.37,45.05,45.28,11100.0,45.05,45.37,45.05,45.28,11100.0
2012-03-12 12:00:00,45.19,45.42,45.19,45.2,6800.0,45.19,45.42,45.19,45.2,6800.0
2012-03-12 12:30:00,45.18,45.27,45.11,45.26,9000.0,45.18,45.27,45.11,45.26,9000.0
2012-03-12 13:00:00,45.22,45.56,45.2,45.52,28800.0,45.22,45.56,45.2,45.52,28800.0
2012-03-12 13:30:00,45.53,45.63,45.36,45.39,14400.0,45.53,45.63,45.36,45.39,14400.0
2012-03-12 14:00:00,45.37,45.41,45.16,45.19,11500.0,45.37,45.41,45.16,45.19,11500.0
2012-03-12 14:30:00,45.16,45.63,45.16,45.63,13900.0,45.16,45.63,45.16,45.63,13900.0
2012-03-12 15:00:00,45.58,45.62,45.4,45.54,11500.0,45.58,45.62,45.4,45.54,11500.0
2012-03-12 15:30:00,45.55,45.56,45.24,45.45,38700.0,45.55,45.56,45.24,45.45,38700.0
2012-03-13 09:30:00,45.7,46.0,45.09,45.86,19700.0,45.7,46.0,45.09,45.86,19700.0
2012-03-13 10:00:00,45.85,45.96,45.75,45.8,4400.0,45.85,45.96,45.75,45.8,4400.0
2012-03-13 10:30:00,45.81,46.0,45.81,45.99,8000.0,45.81,46.0,45.81,45.99,8000.0
2012-03-13 11:00:00,45.93,46.0,45.9,45.94,15100.0,45.93,46.0,45.9,45.94,15100.0
2012-03-13 11:30:00,45.9,46.3,45.79,46.21,42800.0,45.9,46.3,45.79,46.21,42800.0
2012-03-13 12:00:00,46.25,46.25,45.88,46.0,21300.0,46.25,46.25,45.88,46.0,21300.0
2012-03-13 12:30:00,45.98,46.2,45.94,46.15,31900.0,45.98,46.2,45.94,46.15,31900.0
2012-03-13 13:00:00,46.16,46.22,46.03,46.17,13400.0,46.16,46.22,46.03,46.17,13400.0
2012-03-13 13:30:00,46.14,46.14,45.84,45.86,8500.0,46.14,46.14,45.84,45.86,8500.0
2012-03-13 14:00:00,45.85,46.08,45.75,45.85,12900.0,45.85,46.08,45.75,45.85,12900.0
2012-03-13 14:30:00,45.83,46.09,45.83,46.0,41500.0,45.83,46.09,45.83,46.0,41500.0
2012-03-13 15:00:00,45.98,46.12,45.95,46.0,57400.0,45.98,46.12,45.95,46.0,57400.0
2012-03-13 15:30:00,46.0,46.46,46.0,46.41,91900.0,46.0,46.46,46.0,46.41,91900.0
2012-03-14 09:30:00,46.54,46.78,46.13,46.64,27300.0,46.54,46.78,46.13,46.64,27300.0
2012-03-14 10:00:00,46.5,46.71,46.31,46.46,12100.0,46.5,46.71,46.31,46.46,12100.0
2012-03-14 10:30:00,46.47,46.55,46.2,46.33,20600.0,46.47,46.55,46.2,46.33,20600.0
2012-03-14 11:00:00,46.31,46.37,46.21,46.28,25400.0,46.31,46.37,46.21,46.28,25400.0
2012-03-14 11:30:00,46.25,46.41,46.18,46.24,29300.0,46.25,46.41,46.18,46.24,29300.0
2012-03-14 12:00:00,46.25,46.37,46.22,46.24,14500.0,46.25,46.37,46.22,46.24,14500.0
2012-03-14 12:30:00,46.24,46.28,46.16,46.18,14400.0,46.24,46.28,46.16,46.18,14400.0
2012-03-14 13:00:00,46.18,46.25,46.09,46.22,11300.0,46.18,46.25,46.09,46.22,11300.0
2012-03-14 13:30:00,46.18,46.18,45.91,45.91,16600.0,46.18,46.18,45.91,45.91,16600.0
2012-03-14 14:00:00,45.92,46.05,45.77,45.87,12600.0,45.92,46.05,45.77,45.87,12600.0
2012-03-14 14:30:00,45.9,46.08,45.78,46.07,16500.0,45.9,46.08,45.78,46.07,16500.0
2012-03-14 15:00:00,46.05,46.29,45.94,46.29,33900.0,46.05,46.29,45.94,46.29,33900.0
2012-03-14 15:30:00,46.33,46.37,45.98,46.13,46800.0,46.33,46.37,45.98,46.13,46800.0
2012-03-15 09:30:00,46.23,46.73,46.12,46.68,19500.0,46.23,46.73,46.12,46.68,19500.0
2012-03-15 10:00:00,46.73,47.0,46.44,46.8,23900.0,46.73,47.0,46.44,46.8,23900.0
2012-03-15 10:30:00,46.82,47.0,46.65,46.76,20500.0,46.82,47.0,46.65,46.76,20500.0
2012-03-15 11:00:00,46.76,47.02,46.72,47.0,64700.0,46.76,47.02,46.72,47.0,64700.0
2012-03-15 11:30:00,47.02,47.05,46.96,47.0,38700.0,47.02,47.05,46.96,47.0,38700.0
2012-03-15 12:00:00,47.0,47.04,46.99,47.01,20600.0,47.0,47.04,46.99,47.01,20600.0
2012-03-15 12:30:00,47.01,47.13,46.99,47.07,36400.0,47.01,47.13,46.99,47.07,36400.0
2012-03-15 13:00:00,47.08,47.14,47.0,47.01,18700.0,47.08,47.14,47.0,47.01,18700.0
2012-03-15 13:30:00,47.01,47.12,47.0,47.04,23900.0,47.01,47.12,47.0,47.04,23900.0
2012-03-15 14:00:00,47.04,47.07,46.98,47.04,28400.0,47.04,47.07,46.98,47.04,28400.0
2012-03-15 14:30:00,47.04,47.1,46.96,47.03,37900.0,47.04,47.1,46.96,47.03,37900.0
2012-03-15 15:00:00,47.04,47.08,46.95,47.04,45300.0,47.04,47.08,46.95,47.04,45300.0
2012-03-15 15:30:00,47.04,47.07,46.82,46.93,74400.0,47.04,47.07,46.82,46.93,74400.0
2012-03-16 09:30:00,46.99,47.05,45.89,46.0,92400.0,46.99,47.05,45.89,46.0,92400.0
2012-03-16 10:00:00,46.0,46.28,45.73,45.82,47400.0,46.0,46.28,45.73,45.82,47400.0
2012-03-16 10:30:00,45.83,46.02,45.69,45.93,40000.0,45.83,46.02,45.69,45.93,40000.0
2012-03-16 11:00:00,45.9,45.95,45.43,45.54,36600.0,45.9,45.95,45.43,45.54,36600.0
2012-03-16 11:30:00,45.58,45.67,45.43,45.45,16900.0,45.58,45.67,45.43,45.45,16900.0
2012-03-16 12:00:00,45.45,45.45,44.96,45.03,70800.0,45.45,45.45,44.96,45.03,70800.0
2012-03-16 12:30:00,45.04,45.13,44.71,44.76,45000.0,45.04,45.13,44.71,44.76,45000.0
2012-03-16 13:00:00,44.75,44.92,44.68,44.72,31500.0,44.75,44.92,44.68,44.72,31500.0
2012-03-16 13:30:00,44.7,44.73,44.26,44.33,77600.0,44.7,44.73,44.26,44.33,77600.0
2012-03-16 14:00:00,44.3,44.68,44.29,44.3,66100.0,44.3,44.68,44.29,44.3,66100.0
2012-03-16 14:30:00,44.3,44.42,44.17,44.38,62200.0,44.3,44.42,44.17,44.38,62200.0
2012-03-16 15:00:00,44.41,44.86,44.36,44.86,52700.0,44.41,44.86,44.36,44.86,52700.0
2012-03-16 15:30:00,44.84,45.03,44.56,44.65,165700.0,44.84,45.03,44.56,44.65,165700.0
2012-03-19 09:30:00,44.81,44.81,44.2,44.72,41000.0,44.81,44.81,44.2,44.72,41000.0
2012-03-19 10:00:00,44.69,44.75,44.46,44.75,29000.0,44.69,44.75,44.46,44.75,29000.0
2012-03-19 10:30:00,44.69,44.81,44.6,44.72,23000.0,44.69,44.81,44.6,44.72,23000.0
2012-03-19 11:00:00,44.72,44.76,44.47,44.67,28600.0,44.72,44.76,44.47,44.67,28600.0
2012-03-19 11:30:00,44.67,44.79,44.64,44.76,16600.0,44.67,44.79,44.64,44.76,16600.0
2012-03-19 12:00:00,44.79,44.83,44.69,44.78,16200.0,44.79,44.83,44.69,44.78,16200.0
2012-03-19 12:30:00,44.78,44.85,44.71,44.71,17500.0,44.78,44.85,44.71,44.71,17500.0
2012-03-19 13:00:00,44.74,44.87,44.72,44.8,16900.0,44.74,44.87,44.72,44.8,16900.0
2012-03-19 13:30:00,44.83,44.84,44.69,44.8,25600.0,44.83,44.84,44.69,44.8,25600.0
2012-03-19 14:00:00,44.8,44.94,44.7,44.82,25600.0,44.8,44.94,44.7,44.82,25600.0
2012-03-19 14:30:00,44.86,45.01,44.82,44.93,13600.0,44.86,45.01,44.82,44.93,13600.0
2012-03-19 15:00:00,44.92,44.96,44.78,44.82,12700.0,44.92,44.96,44.78,44.82,12700.0
2012-03-19 15:30:00,44.81,44.91,44.6,44.61,43200.0,44.81,44.91,44.6,44.61,43200.0
2012-03-20 09:30:00,44.21,44.5,43.81,44.15,22400.0,44.21,44.5,43.81,44.15,22400.0
2012-03-20 10:00:00,44.02,44.21,43.86,43.87,10500.0,44.02,44.21,43.86,43.87,10500.0
2012-03-20 10:30:00,43.9,44.02,43.75,43.82,11200.0,43.9,44.02,43.75,43.82,11200.0
2012-03-20 11:00:00,43.89,43.97,43.76,43.85,8200.0,43.89,43.97,43.76,43.85,8200.0
2012-03-20 11:30:00,43.85,43.85,43.51,43.62,14300.0,43.85,43.85,43.51,43.62,14300.0
2012-03-20 12:00:00,43.61,43.8,43.57,43.75,15200.0,43.61,43.8,43.57,43.75,15200.0
2012-03-20 12:30:00,43.74,43.91,43.71,43.91,10200.0,43.74,43.91,43.71,43.91,10200.0
2012-03-20 13:00:00,43.86,44.08,43.84,43.96,6700.0,43.86,44.08,43.84,43.96,6700.0
2012-03-20 13:30:00,43.94,44.04,43.92,44.01,6000.0,43.94,44.04,43.92,44.01,6000.0
2012-03-20 14:00:00,44.02,44.1,43.92,44.0,8600.0,44.02,44.1,43.92,44.0,8600.0
2012-03-20 14:30:00,44.02,44.07,43.92,44.02,14700.0,44.02,44.07,43.92,44.02,14700.0
2012-03-20 15:00:00,44.05,44.19,43.97,43.97,14200.0,44.05,44.19,43.97,43.97,14200.0
2012-03-20 15:30:00,43.99,44.15,43.95,44.04,34600.0,43.99,44.15,43.95,44.04,34600.0
2012-03-21 09:30:00,44.0,44.37,43.59,44.27,17700.0,44.0,44.37,43.59,44.27,17700.0
2012-03-21 10:00:00,44.2,44.2,43.8,43.81,22100.0,44.2,44.2,43.8,43.81,22100.0
2012-03-21 10:30:00,43.82,44.18,43.77,43.81,12300.0,43.82,44.18,43.77,43.81,12300.0
2012-03-21 11:00:00,43.8,44.07,43.79,44.0,6200.0,43.8,44.07,43.79,44.0,6200.0
2012-03-21 11:30:00,44.05,44.23,44.0,44.01,9300.0,44.05,44.23,44.0,44.01,9300.0
2012-03-21 12:00:00,44.01,44.29,43.9,44.1,13600.0,44.01,44.29,43.9,44.1,13600.0
2012-03-21 12:30:00,44.1,44.1,43.95,44.09,5100.0,44.1,44.1,43.95,44.09,5100.0
2012-03-21 13:00:00,44.09,44.09,43.8,43.98,10400.0,44.09,44.09,43.8,43.98,10400.0
2012-03-21 13:30:00,43.93,44.01,43.76,44.01,7700.0,43.93,44.01,43.76,44.01,7700.0
2012-03-21 14:00:00,44.01,44.07,43.89,43.93,7100.0,44.01,44.07,43.89,43.93,7100.0
2012-03-21 14:30:00,43.91,44.03,43.89,44.02,8300.0,43.91,44.03,43.89,44.02,8300.0
2012-03-21 15:00:00,44.01,44.18,44.0,44.05,11000.0,44.01,44.18,44.0,44.05,11000.0
2012-03-21 15:30:00,44.05,44.15,43.98,44.08,56100.0,44.05,44.15,43.98,44.08,56100.0
2012-03-22 09:30:00,43.34,43.85,43.34,43.57,24900.0,43.34,43.85,43.34,43.57,24900.0
2012-03-22 10:00:00,43.56,43.63,43.22,43.35,19500.0,43.56,43.63,43.22,43.35,19500.0
2012-03-22 10:30:00,43.31,43.49,43.23,43.23,12300.0,43.31,43.49,43.23,43.23,12300.0
2012-03-22 11:00:00,43.25,43.53,43.19,43.46,11300.0,43.25,43.53,43.19,43.46,11300.0
2012-03-22 11:30:00,43.46,43.67,43.45,43.55,8600.0,43.46,43.67,43.45,43.55,8600.0
2012-03-22 12:00:00,43.58,43.65,43.48,43.53,22800.0,43.58,43.65,43.48,43.53,22800.0
2012-03-22 12:30:00,43.51,43.56,43.44,43.52,9800.0,43.51,43.56,43.44,43.52,9800.0
2012-03-22 13:00:00,43.52,43.53,43.41,43.48,6600.0,43.52,43.53,43.41,43.48,6600.0
2012-03-22 13:30:00,43.48,43.64,43.44,43.55,14500.0,43.48,43.64,43.44,43.55,14500.0
2012-03-22 14:00:00,43.56,43.67,43.52,43.65,8000.0,43.56,43.67,43.52,43.65,8000.0
2012-03-22 14:30:00,43.66,43.66,43.51,43.58,9200.0,43.66,43.66,43.51,43.58,9200.0
2012-03-22 15:00:00,43.58,43.83,43.48,43.82,37600.0,43.58,43.83,43.48,43.82,37600.0
2012-03-22 15:30:00,43.77,43.96,43.72,43.83,30400.0,43.77,43.96,43.72,43.83,30400.0
2012-03-23 09:30:00,43.71,43.97,43.55,43.79,19500.0,43.71,43.97,43.55,43.79,19500.0
2012-03-23 10:00:00,43.78,43.9,43.61,43.82,24900.0,43.78,43.9,43.61,43.82,24900.0
2012-03-23 10:30:00,43.81,44.04,43.81,43.96,10100.0,43.81,44.04,43.81,43.96,10100.0
2012-03-23 11:00:00,43.99,44.1,43.92,44.04,10300.0,43.99,44.1,43.92,44.04,10300.0
2012-03-23 11:30:00,44.05,44.06,43.98,44.04,5200.0,44.05,44.06,43.98,44.04,5200.0
2012-03-23 12:00:00,44.0,44.0,43.87,43.95,4300.0,44.0,44.0,43.87,43.95,4300.0
2012-03-23 12:30:00,43.94,44.1,43.94,44.09,5500.0,43.94,44.1,43.94,44.09,5500.0
2012-03-23 13:00:00,44.09,44.16,44.01,44.15,9100.0,44.09,44.16,44.01,44.15,9100.0
2012-03-23 13:30:00,44.16,44.16,44.06,44.06,3300.0,44.16,44.16,44.06,44.06,3300.0
2012-03-23 14:00:00,44.06,44.19,44.06,44.15,5400.0,44.06,44.19,44.06,44.15,5400.0
2012-03-23 14:30:00,44.18,44.29,44.12,44.21,7300.0,44.18,44.29,44.12,44.21,7300.0
2012-03-23 15:00:00,44.19,44.25,44.18,44.19,14100.0,44.19,44.25,44.18,44.19,14100.0
2012-03-23 15:30:00,44.23,44.24,43.94,44.08,43300.0,44.23,44.24,43.94,44.08,43300.0
2012-03-26 09:30:00,44.57,44.6,44.1,44.26,25300.0,44.57,44.6,44.1,44.26,25300.0
2012-03-26 10:00:00,44.2,44.33,44.07,44.21,13600.0,44.2,44.33,44.07,44.21,13600.0
2012-03-26 10:30:00,44.2,44.33,44.16,44.32,12700.0,44.2,44.33,44.16,44.32,12700.0
2012-03-26 11:00:00,44.32,44.42,44.23,44.31,9400.0,44.32,44.42,44.23,44.31,9400.0
2012-03-26 11:30:00,44.34,44.67,44.26,44.56,20700.0,44.34,44.67,44.26,44.56,20700.0
2012-03-26 12:00:00,44.54,44.6,44.4,44.5,12700.0,44.54,44.6,44.4,44.5,12700.0
2012-03-26 12:30:00,44.54,44.62,44.44,44.57,15700.0,44.54,44.62,44.44,44.57,15700.0
2012-03-26 13:00:00,44.55,44.57,44.32,44.41,11400.0,44.55,44.57,44.32,44.41,11400.0
2012-03-26 13:30:00,44.41,44.46,44.39,44.45,8800.0,44.41,44.46,44.39,44.45,8800.0
2012-03-26 14:00:00,44.43,44.59,44.43,44.59,9100.0,44.43,44.59,44.43,44.59,9100.0
2012-03-26 14:30:00,44.58,44.6,44.5,44.6,6800.0,44.58,44.6,44.5,44.6,6800.0
2012-03-26 15:00:00,44.58,44.59,44.48,44.5,14000.0,44.58,44.59,44.48,44.5,14000.0
2012-03-26 15:30:00,44.5,44.51,44.34,44.51,34100.0,44.5,44.51,44.34,44.51,34100.0
2012-03-27 09:30:00,44.77,44.9,44.19,44.54,32400.0,44.77,44.9,44.19,44.54,32400.0
2012-03-27 10:00:00,44.48,44.73,44.39,44.57,9100.0,44.48,44.73,44.39,44.57,9100.0
2012-03-27 10:30:00,44.6,44.77,44.54,44.56,12400.0,44.6,44.77,44.54,44.56,12400.0
2012-03-27 11:00:00,44.61,44.77,44.58,44.63,11400.0,44.61,44.77,44.58,44.63,11400.0
2012-03-27 11:30:00,44.52,44.91,44.29,44.82,36800.0,44.52,44.91,44.29,44.82,36800.0
2012-03-27 12:00:00,44.8,44.84,44.7,44.74,8800.0,44.8,44.84,44.7,44.74,8800.0
2012-03-27 12:30:00,44.71,44.71,44.51,44.58,8700.0,44.71,44.71,44.51,44.58,8700.0
2012-03-27 13:00:00,44.59,44.66,44.53,44.6,5400.0,44.59,44.66,44.53,44.6,5400.0
2012-03-27 13:30:00,44.66,44.72,44.56,44.72,4300.0,44.66,44.72,44.56,44.72,4300.0
2012-03-27 14:00:00,44.72,44.81,44.68,44.68,6800.0,44.72,44.81,44.68,44.68,6800.0
2012-03-27 14:30:00,44.72,44.88,44.69,44.84,7600.0,44.72,44.88,44.69,44.84,7600.0
2012-03-27 15:00:00,44.84,44.87,44.77,44.8,14600.0,44.84,44.87,44.77,44.8,14600.0
2012-03-27 15:30:00,44.79,44.9,44.71,44.86,68600.0,44.79,44.9,44.71,44.86,68600.0
2012-03-28 09:30:00,44.82,45.09,44.39,44.74,24200.0,44.82,45.09,44.39,44.74,24200.0
2012-03-28 10:00:00,44.67,44.96,44.63,44.72,22200.0,44.67,44.96,44.63,44.72,22200.0
2012-03-28 10:30:00,44.72,44.77,44.36,44.5,27900.0,44.72,44.77,44.36,44.5,27900.0
2012-03-28 11:00:00,44.48,44.85,44.44,44.7,13600.0,44.48,44.85,44.44,44.7,13600.0
2012-03-28 11:30:00,44.7,44.75,44.4,44.55,28900.0,44.7,44.75,44.4,44.55,28900.0
2012-03-28 12:00:00,44.57,44.84,44.36,44.78,21300.0,44.57,44.84,44.36,44.78,21300.0
2012-03-28 12:30:00,44.79,44.82,44.52,44.59,14000.0,44.79,44.82,44.52,44.59,14000.0
2012-03-28 13:00:00,44.6,44.68,44.46,44.55,6400.0,44.6,44.68,44.46,44.55,6400.0
2012-03-28 13:30:00,44.55,44.73,44.49,44.72,16400.0,44.55,44.73,44.49,44.72,16400.0
2012-03-28 14:00:00,44.75,44.77,44.56,44.76,22000.0,44.75,44.77,44.56,44.76,22000.0
2012-03-28 14:30:00,44.72,45.02,44.7,44.99,23800.0,44.72,45.02,44.7,44.99,23800.0
2012-03-28 15:00:00,44.98,45.07,44.83,45.01,44100.0,44.98,45.07,44.83,45.01,44100.0
2012-03-28 15:30:00,45.01,45.22,44.87,45.19,63000.0,45.01,45.22,44.87,45.19,63000.0
2012-03-29 09:30:00,44.8,45.08,44.43,44.84,28500.0,44.8,45.08,44.43,44.84,28500.0
2012-03-29 10:00:00,44.77,45.01,44.69,44.8,26200.0,44.77,45.01,44.69,44.8,26200.0
2012-03-29 10:30:00,44.74,44.99,44.74,44.99,16500.0,44.74,44.99,44.74,44.99,16500.0
2012-03-29 11:00:00,44.94,44.96,44.76,44.8,17600.0,44.94,44.96,44.76,44.8,17600.0
2012-03-29 11:30:00,44.78,44.93,44.74,44.84,18100.0,44.78,44.93,44.74,44.84,18100.0
2012-03-29 12:00:00,44.85,44.94,44.8,44.84,12200.0,44.85,44.94,44.8,44.84,12200.0
2012-03-29 12:30:00,44.9,44.98,44.83,44.96,6900.0,44.9,44.98,44.83,44.96,6900.0
2012-03-29 13:00:00,44.92,44.95,44.84,44.91,15600.0,44.92,44.95,44.84,44.91,15600.0
2012-03-29 13:30:00,44.94,44.97,44.86,44.9,14400.0,44.94,44.97,44.86,44.9,14400.0
2012-03-29 14:00:00,44.9,45.16,44.88,45.11,11500.0,44.9,45.16,44.88,45.11,11500.0
2012-03-29 14:30:00,45.12,45.19,45.08,45.15,13200.0,45.12,45.19,45.08,45.15,13200.0
2012-03-29 15:00:00,45.11,45.47,45.07,45.46,33600.0,45.11,45.47,45.07,45.46,33600.0
2012-03-29 15:30:00,45.43,45.63,45.36,45.51,182200.0,45.43,45.63,45.36,45.51,182200.0
2012-03-30 09:30:00,45.56,45.75,45.52,45.65,63500.0,45.56,45.75,45.52,45.65,63500.0
2012-03-30 10:00:00,45.58,45.66,45.51,45.57,49200.0,45.58,45.66,45.51,45.57,49200.0
2012-03-30 10:30:00,45.56,45.65,45.53,45.63,48600.0,45.56,45.65,45.53,45.63,48600.0
2012-03-30 11:00:00,45.65,45.66,45.52,45.54,26600.0,45.65,45.66,45.52,45.54,26600.0
2012-03-30 11:30:00,45.57,45.63,45.53,45.62,19000.0,45.57,45.63,45.53,45.62,19000.0
2012-03-30 12:00:00,45.61,45.63,45.53,45.58,17500.0,45.61,45.63,45.53,45.58,17500.0
2012-03-30 12:30:00,45.56,45.61,45.52,45.53,26900.0,45.56,45.61,45.52,45.53,26900.0
2012-03-30 13:00:00,45.54,45.57,45.43,45.45,17300.0,45.54,45.57,45.43,45.45,17300.0
2012-03-30 13:30:00,45.49,45.5,45.41,45.41,12200.0,45.49,45.5,45.41,45.41,12200.0
2012-03-30 14:00:00,45.41,45.45,45.35,45.37,21300.0,45.41,45.45,45.35,45.37,21300.0
2012-03-30 14:30:00,45.37,45.43,45.28,45.29,34200.0,45.37,45.43,45.28,45.29,34200.0
2012-03-30 15:00:00,45.32,45.32,45.12,45.14,19200.0,45.32,45.32,45.12,45.14,19200.0
2012-03-30 15:30:00,45.14,45.48,45.14,45.4,100300.0,45.14,45.48,45.14,45.4,100300.0
2012-04-02 09:30:00,45.14,45.33,44.31,44.43,85800.0,45.14,45.33,44.31,44.43,85800.0
2012-04-02 10:00:00,44.44,45.5,44.43,45.25,49600.0,44.44,45.5,44.43,45.25,49600.0
2012-04-02 10:30:00,45.23,45.24,44.75,44.75,38500.0,45.23,45.24,44.75,44.75,38500.0
2012-04-02 11:00:00,44.75,44.92,44.58,44.61,57800.0,44.75,44.92,44.58,44.61,57800.0
2012-04-02 11:30:00,44.62,45.25,44.62,45.25,27300.0,44.62,45.25,44.62,45.25,27300.0
2012-04-02 12:00:00,45.23,45.38,45.18,45.27,18500.0,45.23,45.38,45.18,45.27,18500.0
2012-04-02 12:30:00,45.28,45.43,45.24,45.4,11000.0,45.28,45.43,45.24,45.4,11000.0
2012-04-02 13:00:00,45.37,45.37,45.16,45.24,12100.0,45.37,45.37,45.16,45.24,12100.0
2012-04-02 13:30:00,45.27,45.33,45.22,45.3,11100.0,45.27,45.33,45.22,45.3,11100.0
2012-04-02 14:00:00,45.3,45.33,45.2,45.2,17000.0,45.3,45.33,45.2,45.2,17000.0
2012-04-02 14:30:00,45.2,45.4,45.2,45.36,16600.0,45.2,45.4,45.2,45.36,16600.0
2012-04-02 15:00:00,45.36,45.37,45.27,45.28,24000.0,45.36,45.37,45.27,45.28,24000.0
2012-04-02 15:30:00,45.27,45.34,44.9,45.26,80500.0,45.27,45.34,44.9,45.26,80500.0
2012-04-03 09:30:00,45.07,45.44,44.67,45.27,31300.0,45.07,45.44,44.67,45.27,31300.0
2012-04-03 10:00:00,45.28,45.63,45.26,45.54,34600.0,45.28,45.63,45.26,45.54,34600.0
2012-04-03 10:30:00,45.58,45.6,45.41,45.48,21300.0,45.58,45.6,45.41,45.48,21300.0
2012-04-03 11:00:00,45.45,45.54,45.44,45.5,20500.0,45.45,45.54,45.44,45.5,20500.0
2012-04-03 11:30:00,45.5,45.57,45.43,45.5,15800.0,45.5,45.57,45.43,45.5,15800.0
2012-04-03 12:00:00,45.5,45.51,45.27,45.31,10400.0,45.5,45.51,45.27,45.31,10400.0
2012-04-03 12:30:00,45.28,45.47,45.26,45.41,19800.0,45.28,45.47,45.26,45.41,19800.0
2012-04-03 13:00:00,45.4,45.44,45.4,45.43,11300.0,45.4,45.44,45.4,45.43,11300.0
2012-04-03 13:30:00,45.4,45.49,45.4,45.42,11400.0,45.4,45.49,45.4,45.42,11400.0
2012-04-03 14:00:00,45.41,45.49,45.2,45.2,35200.0,45.41,45.49,45.2,45.2,35200.0
2012-04-03 14:30:00,45.2,45.22,45.1,45.14,15300.0,45.2,45.22,45.1,45.14,15300.0
2012-04-03 15:00:00,45.13,45.37,45.12,45.16,27400.0,45.13,45.37,45.12,45.16,27400.0
2012-04-03 15:30:00,45.17,45.5,45.16,45.41,83100.0,45.17,45.5,45.16,45.41,83100.0
2012-04-04 09:30:00,44.96,45.14,44.44,44.88,26600.0,44.96,45.14,44.44,44.88,26600.0
2012-04-04 10:00:00,44.84,45.04,44.31,44.33,30000.0,44.84,45.04,44.31,44.33,30000.0
2012-04-04 10:30:00,44.32,44.32,44.05,44.05,32700.0,44.32,44.32,44.05,44.05,32700.0
2012-04-04 11:00:00,44.05,44.1,44.01,44.09,50300.0,44.05,44.1,44.01,44.09,50300.0
2012-04-04 11:30:00,44.1,44.1,44.05,44.08,40700.0,44.1,44.1,44.05,44.08,40700.0
2012-04-04 12:00:00,44.08,44.33,44.05,44.29,40900.0,44.08,44.33,44.05,44.29,40900.0
2012-04-04 12:30:00,44.29,44.53,44.25,44.47,42500.0,44.29,44.53,44.25,44.47,42500.0
2012-04-04 13:00:00,44.5,44.5,44.24,44.25,18400.0,44.5,44.5,44.24,44.25,18400.0
2012-04-04 13:30:00,44.25,44.31,44.21,44.26,32000.0,44.25,44.31,44.21,44.26,32000.0
2012-04-04 14:00:00,44.25,44.29,44.23,44.23,7600.0,44.25,44.29,44.23,44.23,7600.0
2012-04-04 14:30:00,44.26,44.36,44.23,44.29,14100.0,44.26,44.36,44.23,44.29,14100.0
2012-04-04 15:00:00,44.29,44.51,44.29,44.51,28900.0,44.29,44.51,44.29,44.51,28900.0
2012-04-04 15:30:00,44.49,44.75,44.46,44.69,83600.0,44.49,44.75,44.46,44.69,83600.0
2012-04-05 09:30:00,44.51,44.82,44.39,44.57,20900.0,44.51,44.82,44.39,44.57,20900.0
2012-04-05 10:00:00,44.56,44.69,44.51,44.69,25000.0,44.56,44.69,44.51,44.69,25000.0
2012-04-05 10:30:00,44.68,44.8,44.61,44.72,13300.0,44.68,44.8,44.61,44.72,13300.0
2012-04-05 11:00:00,44.71,44.8,44.59,44.63,7400.0,44.71,44.8,44.59,44.63,7400.0
2012-04-05 11:30:00,44.61,44.69,44.57,44.68,16100.0,44.61,44.69,44.57,44.68,16100.0
2012-04-05 12:00:00,44.67,44.73,44.6,44.6,15900.0,44.67,44.73,44.6,44.6,15900.0
2012-04-05 12:30:00,44.6,44.62,44.54,44.62,20100.0,44.6,44.62,44.54,44.62,20100.0
2012-04-05 13:00:00,44.6,44.68,44.57,44.64,9400.0,44.6,44.68,44.57,44.64,9400.0
2012-04-05 13:30:00,44.63,44.65,44.39,44.4,37900.0,44.63,44.65,44.39,44.4,37900.0
2012-04-05 14:00:00,44.4,44.4,44.0,44.17,29400.0,44.4,44.4,44.0,44.17,29400.0
2012-04-05 14:30:00,44.18,44.39,44.14,44.36,16000.0,44.18,44.39,44.14,44.36,16000.0
2012-04-05 15:00:00,44.34,44.47,44.31,44.42,24200.0,44.34,44.47,44.31,44.42,24200.0
2012-04-05 15:30:00,44.43,44.5,44.38,44.39,40900.0,44.43,44.5,44.38,44.39,40900.0
2012-04-09 09:30:00,43.6,43.6,43.25,43.27,34100.0,43.6,43.6,43.25,43.27,34100.0
2012-04-09 10:00:00,43.3,43.47,43.28,43.4,29200.0,43.3,43.47,43.28,43.4,29200.0
2012-04-09 10:30:00,43.4,43.48,43.35,43.43,10300.0,43.4,43.48,43.35,43.43,10300.0
2012-04-09 11:00:00,43.43,43.44,43.05,43.05,21200.0,43.43,43.44,43.05,43.05,21200.0
2012-04-09 11:30:00,43.05,43.09,42.75,42.88,29200.0,43.05,43.09,42.75,42.88,29200.0
2012-04-09 12:00:00,42.88,42.91,42.75,42.79,14100.0,42.88,42.91,42.75,42.79,14100.0
2012-04-09 12:30:00,42.82,42.89,42.8,42.89,13100.0,42.82,42.89,42.8,42.89,13100.0
2012-04-09 13:00:00,42.88,42.95,42.85,42.85,15900.0,42.88,42.95,42.85,42.85,15900.0
2012-04-09 13:30:00,42.85,42.91,42.85,42.88,15900.0,42.85,42.91,42.85,42.88,15900.0
2012-04-09 14:00:00,42.89,42.92,42.79,42.87,17400.0,42.89,42.92,42.79,42.87,17400.0
2012-04-09 14:30:00,42.86,43.0,42.84,42.94,16600.0,42.86,43.0,42.84,42.94,16600.0
2012-04-09 15:00:00,42.95,42.99,42.79,42.86,23700.0,42.95,42.99,42.79,42.86,23700.0
2012-04-09 15:30:00,42.83,42.95,42.77,42.78,68500.0,42.83,42.95,42.77,42.78,68500.0
2012-04-10 09:30:00,42.69,42.99,42.5,42.61,38700.0,42.69,42.99,42.5,42.61,38700.0
2012-04-10 10:00:00,42.64,42.64,42.35,42.57,51900.0,42.64,42.64,42.35,42.57,51900.0
2012-04-10 10:30:00,42.56,42.57,42.38,42.45,36500.0,42.56,42.57,42.38,42.45,36500.0
2012-04-10 11:00:00,42.5,42.63,42.38,42.42,16800.0,42.5,42.63,42.38,42.42,16800.0
2012-04-10 11:30:00,42.42,42.44,42.26,42.32,47700.0,42.42,42.44,42.26,42.32,47700.0
2012-04-10 12:00:00,42.39,42.39,42.22,42.26,30000.0,42.39,42.39,42.22,42.26,30000.0
2012-04-10 12:30:00,42.28,42.31,42.21,42.27,10800.0,42.28,42.31,42.21,42.27,10800.0
2012-04-10 13:00:00,42.3,42.33,42.05,42.09,34500.0,42.3,42.33,42.05,42.09,34500.0
2012-04-10 13:30:00,42.09,42.31,42.07,42.26,14700.0,42.09,42.31,42.07,42.26,14700.0
2012-04-10 14:00:00,42.27,42.31,42.13,42.17,18600.0,42.27,42.31,42.13,42.17,18600.0
2012-04-10 14:30:00,42.18,42.18,42.04,42.05,20200.0,42.18,42.18,42.04,42.05,20200.0
2012-04-10 15:00:00,42.1,42.1,41.93,42.0,42300.0,42.1,42.1,41.93,42.0,42300.0
2012-04-10 15:30:00,41.98,42.18,41.98,42.07,73000.0,41.98,42.18,41.98,42.07,73000.0
2012-04-11 09:30:00,42.38,42.63,42.23,42.49,19600.0,42.38,42.63,42.23,42.49,19600.0
2012-04-11 10:00:00,42.5,42.95,42.49,42.88,15500.0,42.5,42.95,42.49,42.88,15500.0
2012-04-11 10:30:00,42.9,43.03,42.9,42.97,10900.0,42.9,43.03,42.9,42.97,10900.0
2012-04-11 11:00:00,42.96,43.21,42.96,43.16,18600.0,42.96,43.21,42.96,43.16,18600.0
2012-04-11 11:30:00,43.14,43.23,43.08,43.13,7800.0,43.14,43.23,43.08,43.13,7800.0
2012-04-11 12:00:00,43.13,43.17,43.06,43.1,13000.0,43.13,43.17,43.06,43.1,13000.0
2012-04-11 12:30:00,43.12,43.28,43.09,43.25,9900.0,43.12,43.28,43.09,43.25,9900.0
2012-04-11 13:00:00,43.25,43.4,43.21,43.26,18700.0,43.25,43.4,43.21,43.26,18700.0
2012-04-11 13:30:00,43.26,43.45,43.23,43.42,16200.0,43.26,43.45,43.23,43.42,16200.0
2012-04-11 14:00:00,43.39,43.44,43.28,43.37,12700.0,43.39,43.44,43.28,43.37,12700.0
2012-04-11 14:30:00,43.34,43.35,43.18,43.23,20100.0,43.34,43.35,43.18,43.23,20100.0
2012-04-11 15:00:00,43.23,43.31,43.11,43.11,25100.0,43.23,43.31,43.11,43.11,25100.0
2012-04-11 15:30:00,43.08,43.25,43.07,43.24,52200.0,43.08,43.25,43.07,43.24,52200.0
2012-04-12 09:30:00,43.48,44.14,43.24,43.92,21400.0,43.48,44.14,43.24,43.92,21400.0
2012-04-12 10:00:00,43.94,44.05,43.82,44.03,8200.0,43.94,44.05,43.82,44.03,8200.0
2012-04-12 10:30:00,44.11,44.3,44.07,44.26,10700.0,44.11,44.3,44.07,44.26,10700.0
2012-04-12 11:00:00,44.26,44.54,44.24,44.42,8700.0,44.26,44.54,44.24,44.42,8700.0
2012-04-12 11:30:00,44.42,44.42,44.17,44.27,7000.0,44.42,44.42,44.17,44.27,7000.0
2012-04-12 12:00:00,44.28,44.3,44.13,44.25,7200.0,44.28,44.3,44.13,44.25,7200.0
2012-04-12 12:30:00,44.18,44.28,44.18,44.23,6900.0,44.18,44.28,44.18,44.23,6900.0
2012-04-12 13:00:00,44.2,44.24,44.19,44.24,6000.0,44.2,44.24,44.19,44.24,6000.0
2012-04-12 13:30:00,44.22,44.29,44.2,44.29,10400.0,44.22,44.29,44.2,44.29,10400.0
2012-04-12 14:00:00,44.25,44.28,44.21,44.25,6900.0,44.25,44.28,44.21,44.25,6900.0
2012-04-12 14:30:00,44.26,44.38,44.22,44.3,9100.0,44.26,44.38,44.22,44.3,9100.0
2012-04-12 15:00:00,44.3,44.41,44.26,44.41,17900.0,44.3,44.41,44.26,44.41,17900.0
2012-04-12 15:30:00,44.42,44.5,44.29,44.31,54400.0,44.42,44.5,44.29,44.31,54400.0
2012-04-13 09:30:00,44.3,44.47,44.2,44.2,32000.0,44.3,44.47,44.2,44.2,32000.0
2012-04-13 10:00:00,44.2,44.25,44.0,44.0,25400.0,44.2,44.25,44.0,44.0,25400.0
2012-04-13 10:30:00,44.02,44.03,43.88,43.91,20400.0,44.02,44.03,43.88,43.91,20400.0
2012-04-13 11:00:00,43.91,43.96,43.8,43.82,29300.0,43.91,43.96,43.8,43.82,29300.0
2012-04-13 11:30:00,43.82,43.85,43.66,43.66,27200.0,43.82,43.85,43.66,43.66,27200.0
2012-04-13 12:00:00,43.66,43.83,43.66,43.83,11500.0,43.66,43.83,43.66,43.83,11500.0
2012-04-13 12:30:00,43.81,43.98,43.81,43.91,19400.0,43.81,43.98,43.81,43.91,19400.0
2012-04-13 13:00:00,43.9,43.94,43.84,43.9,62400.0,43.9,43.94,43.84,43.9,62400.0
2012-04-13 13:30:00,43.9,44.07,43.88,44.0,22700.0,43.9,44.07,43.88,44.0,22700.0
2012-04-13 14:00:00,44.01,44.07,43.96,44.03,19900.0,44.01,44.07,43.96,44.03,19900.0
2012-04-13 14:30:00,44.03,44.03,43.79,43.79,19100.0,44.03,44.03,43.79,43.79,19100.0
2012-04-13 15:00:00,43.76,43.83,43.68,43.75,27700.0,43.76,43.83,43.68,43.75,27700.0
2012-04-13 15:30:00,43.73,43.82,43.53,43.6,48900.0,43.73,43.82,43.53,43.6,48900.0
2012-04-16 09:30:00,43.79,44.0,43.12,43.23,14400.0,43.79,44.0,43.12,43.23,14400.0
2012-04-16 10:00:00,43.25,43.41,43.04,43.35,16600.0,43.25,43.41,43.04,43.35,16600.0
2012-04-16 10:30:00,43.43,43.68,43.29,43.64,5800.0,43.43,43.68,43.29,43.64,5800.0
2012-04-16 11:00:00,43.63,43.72,43.5,43.5,13000.0,43.63,43.72,43.5,43.5,13000.0
2012-04-16 11:30:00,43.48,43.64,43.44,43.53,8200.0,43.48,43.64,43.44,43.53,8200.0
2012-04-16 12:00:00,43.55,43.75,43.51,43.72,12000.0,43.55,43.75,43.51,43.72,12000.0
2012-04-16 12:30:00,43.74,43.85,43.6,43.85,9700.0,43.74,43.85,43.6,43.85,9700.0
2012-04-16 13:00:00,43.88,43.97,43.82,43.82,12100.0,43.88,43.97,43.82,43.82,12100.0
2012-04-16 13:30:00,43.89,44.06,43.87,44.0,45300.0,43.89,44.06,43.87,44.0,45300.0
2012-04-16 14:00:00,44.0,44.03,43.79,43.84,11300.0,44.0,44.03,43.79,43.84,11300.0
2012-04-16 14:30:00,43.82,44.02,43.82,44.02,8600.0,43.82,44.02,43.82,44.02,8600.0
2012-04-16 15:00:00,44.02,44.02,43.81,43.85,23900.0,44.02,44.02,43.81,43.85,23900.0
2012-04-16 15:30:00,43.84,44.02,43.71,43.76,80100.0,43.84,44.02,43.71,43.76,80100.0
2012-04-17 09:30:00,43.96,44.51,43.82,44.51,42000.0,43.96,44.51,43.82,44.51,42000.0
2012-04-17 10:00:00,44.54,44.64,44.34,44.52,21800.0,44.54,44.64,44.34,44.52,21800.0
2012-04-17 10:30:00,44.49,44.56,44.31,44.35,19100.0,44.49,44.56,44.31,44.35,19100.0
2012-04-17 11:00:00,44.36,44.55,44.36,44.37,16000.0,44.36,44.55,44.36,44.37,16000.0
2012-04-17 11:30:00,44.4,44.54,44.4,44.48,28500.0,44.4,44.54,44.4,44.48,28500.0
2012-04-17 12:00:00,44.43,44.48,44.33,44.36,10400.0,44.43,44.48,44.33,44.36,10400.0
2012-04-17 12:30:00,44.4,44.46,44.37,44.39,9400.0,44.4,44.46,44.37,44.39,9400.0
2012-04-17 13:00:00,44.4,44.4,44.27,44.36,5500.0,44.4,44.4,44.27,44.36,5500.0
2012-04-17 13:30:00,44.35,44.44,44.31,44.39,10600.0,44.35,44.44,44.31,44.39,10600.0
2012-04-17 14:00:00,44.36,44.65,44.36,44.62,16300.0,44.36,44.65,44.36,44.62,16300.0
2012-04-17 14:30:00,44.64,44.7,44.57,44.6,12800.0,44.64,44.7,44.57,44.6,12800.0
2012-04-17 15:00:00,44.58,44.64,44.42,44.64,17500.0,44.58,44.64,44.42,44.64,17500.0
2012-04-17 15:30:00,44.63,44.64,44.3,44.3,49100.0,44.63,44.64,44.3,44.3,49100.0
2012-04-18 09:30:00,43.96,44.2,43.83,44.2,9300.0,43.96,44.2,43.83,44.2,9300.0
2012-04-18 10:00:00,44.2,44.31,44.13,44.29,15900.0,44.2,44.31,44.13,44.29,15900.0
2012-04-18 10:30:00,44.24,44.51,44.23,44.47,11300.0,44.24,44.51,44.23,44.47,11300.0
2012-04-18 11:00:00,44.46,44.46,44.2,44.28,14200.0,44.46,44.46,44.2,44.28,14200.0
2012-04-18 11:30:00,44.24,44.25,44.15,44.23,7900.0,44.24,44.25,44.15,44.23,7900.0
2012-04-18 12:00:00,44.21,44.31,44.14,44.14,5700.0,44.21,44.31,44.14,44.14,5700.0
2012-04-18 12:30:00,44.15,44.31,44.13,44.18,6300.0,44.15,44.31,44.13,44.18,6300.0
2012-04-18 13:00:00,44.19,44.24,44.15,44.18,4900.0,44.19,44.24,44.15,44.18,4900.0
2012-04-18 13:30:00,44.19,44.26,44.15,44.19,13800.0,44.19,44.26,44.15,44.19,13800.0
2012-04-18 14:00:00,44.2,44.38,44.17,44.35,7800.0,44.2,44.38,44.17,44.35,7800.0
2012-04-18 14:30:00,44.37,44.38,44.27,44.34,10500.0,44.37,44.38,44.27,44.34,10500.0
2012-04-18 15:00:00,44.34,44.68,44.33,44.45,32200.0,44.34,44.68,44.33,44.45,32200.0
2012-04-18 15:30:00,44.43,44.47,44.28,44.4,51600.0,44.43,44.47,44.28,44.4,51600.0
2012-04-19 09:30:00,44.47,44.65,44.42,44.55,40900.0,44.47,44.65,44.42,44.55,40900.0
2012-04-19 10:00:00,44.51,44.58,44.01,44.48,24000.0,44.51,44.58,44.01,44.48,24000.0
2012-04-19 10:30:00,44.59,44.99,44.54,44.89,14800.0,44.59,44.99,44.54,44.89,14800.0
2012-04-19 11:00:00,44.86,45.02,44.78,44.86,46800.0,44.86,45.02,44.78,44.86,46800.0
2012-04-19 11:30:00,44.85,45.06,44.77,45.0,43100.0,44.85,45.06,44.77,45.0,43100.0
2012-04-19 12:00:00,44.94,44.95,44.79,44.86,61100.0,44.94,44.95,44.79,44.86,61100.0
2012-04-19 12:30:00,44.85,44.93,44.79,44.85,37900.0,44.85,44.93,44.79,44.85,37900.0
2012-04-19 13:00:00,44.81,44.86,44.57,44.64,31000.0,44.81,44.86,44.57,44.64,31000.0
2012-04-19 13:30:00,44.63,44.74,44.62,44.63,12600.0,44.63,44.74,44.62,44.63,12600.0
2012-04-19 14:00:00,44.54,44.62,44.38,44.38,13500.0,44.54,44.62,44.38,44.38,13500.0
2012-04-19 14:30:00,44.38,44.41,44.2,44.33,19700.0,44.38,44.41,44.2,44.33,19700.0
2012-04-19 15:00:00,44.36,44.54,44.28,44.44,28800.0,44.36,44.54,44.28,44.44,28800.0
2012-04-19 15:30:00,44.43,44.61,44.37,44.5,35200.0,44.43,44.61,44.37,44.5,35200.0
2012-04-20 09:30:00,44.58,44.77,44.2,44.33,29200.0,44.58,44.77,44.2,44.33,29200.0
2012-04-20 10:00:00,44.38,44.67,44.3,44.63,11400.0,44.38,44.67,44.3,44.63,11400.0
2012-04-20 10:30:00,44.74,44.96,44.74,44.94,11800.0,44.74,44.96,44.74,44.94,11800.0
2012-04-20 11:00:00,44.88,44.91,44.75,44.77,8000.0,44.88,44.91,44.75,44.77,8000.0
2012-04-20 11:30:00,44.76,44.77,44.64,44.69,5400.0,44.76,44.77,44.64,44.69,5400.0
2012-04-20 12:00:00,44.71,44.84,44.71,44.83,5700.0,44.71,44.84,44.71,44.83,5700.0
2012-04-20 12:30:00,44.79,44.86,44.63,44.63,21700.0,44.79,44.86,44.63,44.63,21700.0
2012-04-20 13:00:00,44.63,44.73,44.63,44.71,4700.0,44.63,44.73,44.63,44.71,4700.0
2012-04-20 13:30:00,44.71,44.84,44.53,44.6,23300.0,44.71,44.84,44.53,44.6,23300.0
2012-04-20 14:00:00,44.62,44.7,44.52,44.68,10500.0,44.62,44.7,44.52,44.68,10500.0
2012-04-20 14:30:00,44.66,44.82,44.65,44.74,16200.0,44.66,44.82,44.65,44.74,16200.0
2012-04-20 15:00:00,44.7,44.7,44.5,44.54,20200.0,44.7,44.7,44.5,44.54,20200.0
2012-04-20 15:30:00,44.56,44.61,44.31,44.33,41900.0,44.56,44.61,44.31,44.33,41900.0
2012-04-23 09:30:00,43.84,44.08,43.57,43.82,46500.0,43.84,44.08,43.57,43.82,46500.0
2012-04-23 10:00:00,43.83,43.83,43.2,43.28,35500.0,43.83,43.83,43.2,43.28,35500.0
2012-04-23 10:30:00,43.28,43.29,42.95,42.97,31000.0,43.28,43.29,42.95,42.97,31000.0
2012-04-23 11:00:00,43.01,43.39,43.01,43.35,13100.0,43.01,43.39,43.01,43.35,13100.0
2012-04-23 11:30:00,43.35,43.51,43.32,43.51,13000.0,43.35,43.51,43.32,43.51,13000.0
2012-04-23 12:00:00,43.46,43.58,43.46,43.5,6800.0,43.46,43.58,43.46,43.5,6800.0
2012-04-23 12:30:00,43.51,43.55,43.41,43.48,11000.0,43.51,43.55,43.41,43.48,11000.0
2012-04-23 13:00:00,43.48,43.62,43.48,43.56,7300.0,43.48,43.62,43.48,43.56,7300.0
2012-04-23 13:30:00,43.57,43.62,43.48,43.53,30400.0,43.57,43.62,43.48,43.53,30400.0
2012-04-23 14:00:00,43.52,43.68,43.41,43.6,21400.0,43.52,43.68,43.41,43.6,21400.0
2012-04-23 14:30:00,43.6,43.69,43.43,43.44,16000.0,43.6,43.69,43.43,43.44,16000.0
2012-04-23 15:00:00,43.46,43.59,43.41,43.59,39500.0,43.46,43.59,43.41,43.59,39500.0
2012-04-23 15:30:00,43.57,43.66,43.46,43.55,39200.0,43.57,43.66,43.46,43.55,39200.0
2012-04-24 09:30:00,43.46,43.57,43.07,43.23,45300.0,43.46,43.57,43.07,43.23,45300.0
2012-04-24 10:00:00,43.23,43.47,43.06,43.3,28900.0,43.23,43.47,43.06,43.3,28900.0
2012-04-24 10:30:00,43.31,43.56,43.22,43.39,15500.0,43.31,43.56,43.22,43.39,15500.0
2012-04-24 11:00:00,43.39,43.74,43.34,43.67,17100.0,43.39,43.74,43.34,43.67,17100.0
2012-04-24 11:30:00,43.65,43.73,43.55,43.58,10600.0,43.65,43.73,43.55,43.58,10600.0
2012-04-24 12:00:00,43.62,43.71,43.41,43.49,9600.0,43.62,43.71,43.41,43.49,9600.0
2012-04-24 12:30:00,43.51,43.57,43.37,43.37,13800.0,43.51,43.57,43.37,43.37,13800.0
2012-04-24 13:00:00,43.4,43.56,43.36,43.47,31600.0,43.4,43.56,43.36,43.47,31600.0
2012-04-24 13:30:00,43.5,43.65,43.3,43.3,10900.0,43.5,43.65,43.3,43.3,10900.0
2012-04-24 14:00:00,43.28,43.42,43.24,43.3,22900.0,43.28,43.42,43.24,43.3,22900.0
2012-04-24 14:30:00,43.3,43.43,43.23,43.41,17600.0,43.3,43.43,43.23,43.41,17600.0
2012-04-24 15:00:00,43.42,43.55,43.31,43.47,24000.0,43.42,43.55,43.31,43.47,24000.0
2012-04-24 15:30:00,43.48,43.61,43.43,43.48,54500.0,43.48,43.61,43.43,43.48,54500.0
2012-04-25 09:30:00,43.76,44.39,43.43,44.24,47200.0,43.76,44.39,43.43,44.24,47200.0
2012-04-25 10:00:00,44.31,44.47,44.2,44.31,26200.0,44.31,44.47,44.2,44.31,26200.0
2012-04-25 10:30:00,44.31,44.31,44.02,44.07,17600.0,44.31,44.31,44.02,44.07,17600.0
2012-04-25 11:00:00,44.07,44.07,43.92,44.06,14700.0,44.07,44.07,43.92,44.06,14700.0
2012-04-25 11:30:00,44.06,44.1,43.94,44.06,15000.0,44.06,44.1,43.94,44.06,15000.0
2012-04-25 12:00:00,44.09,44.11,43.92,44.05,11600.0,44.09,44.11,43.92,44.05,11600.0
2012-04-25 12:30:00,44.05,44.23,44.0,44.21,20400.0,44.05,44.23,44.0,44.21,20400.0
2012-04-25 13:00:00,44.23,44.25,44.13,44.15,25600.0,44.23,44.25,44.13,44.15,25600.0
2012-04-25 13:30:00,44.13,44.38,44.09,44.34,22400.0,44.13,44.38,44.09,44.34,22400.0
2012-04-25 14:00:00,44.31,44.49,44.21,44.41,72200.0,44.31,44.49,44.21,44.41,72200.0
2012-04-25 14:30:00,44.41,44.61,44.36,44.6,63200.0,44.41,44.61,44.36,44.6,63200.0
2012-04-25 15:00:00,44.62,44.87,44.62,44.77,100700.0,44.62,44.87,44.62,44.77,100700.0
2012-04-25 15:30:00,44.76,45.12,44.74,44.78,170300.0,44.76,45.12,44.74,44.78,170300.0
2012-04-26 09:30:00,40.26,40.73,39.16,40.72,463400.0,40.26,40.73,39.16,40.72,463400.0
2012-04-26 10:00:00,40.73,41.53,40.43,40.97,221800.0,40.73,41.53,40.43,40.97,221800.0
2012-04-26 10:30:00,40.97,41.03,40.52,41.01,92600.0,40.97,41.03,40.52,41.01,92600.0
2012-04-26 11:00:00,41.03,41.68,41.01,41.6,127300.0,41.03,41.68,41.01,41.6,127300.0
2012-04-26 11:30:00,41.57,41.86,41.31,41.54,84600.0,41.57,41.86,41.31,41.54,84600.0
2012-04-26 12:00:00,41.55,42.14,41.53,41.65,45000.0,41.55,42.14,41.53,41.65,45000.0
2012-04-26 12:30:00,41.65,41.9,41.6,41.89,47800.0,41.65,41.9,41.6,41.89,47800.0
2012-04-26 13:00:00,41.93,42.09,41.71,41.9,40100.0,41.93,42.09,41.71,41.9,40100.0
2012-04-26 13:30:00,41.9,42.54,41.73,42.52,62000.0,41.9,42.54,41.73,42.52,62000.0
2012-04-26 14:00:00,42.52,42.9,42.48,42.84,115400.0,42.52,42.9,42.48,42.84,115400.0
2012-04-26 14:30:00,42.84,43.4,42.84,42.96,96000.0,42.84,43.4,42.84,42.96,96000.0
2012-04-26 15:00:00,42.94,43.25,42.93,43.03,108000.0,42.94,43.25,42.93,43.03,108000.0
2012-04-26 15:30:00,43.05,43.17,42.79,43.11,245800.0,43.05,43.17,42.79,43.11,245800.0
2012-04-27 09:30:00,43.19,43.19,42.11,42.16,58500.0,43.19,43.19,42.11,42.16,58500.0
2012-04-27 10:00:00,42.16,42.17,41.58,41.6,53000.0,42.16,42.17,41.58,41.6,53000.0
2012-04-27 10:30:00,41.6,41.7,41.43,41.44,63400.0,41.6,41.7,41.43,41.44,63400.0
2012-04-27 11:00:00,41.43,41.45,41.32,41.38,35200.0,41.43,41.45,41.32,41.38,35200.0
2012-04-27 11:30:00,41.38,41.43,41.31,41.35,46800.0,41.38,41.43,41.31,41.35,46800.0
2012-04-27 12:00:00,41.36,41.42,41.33,41.37,28300.0,41.36,41.42,41.33,41.37,28300.0
2012-04-27 12:30:00,41.36,41.39,41.33,41.39,20200.0,41.36,41.39,41.33,41.39,20200.0
2012-04-27 13:00:00,41.38,41.38,41.3,41.31,18200.0,41.38,41.38,41.3,41.31,18200.0
2012-04-27 13:30:00,41.3,41.56,41.3,41.39,19500.0,41.3,41.56,41.3,41.39,19500.0
2012-04-27 14:00:00,41.39,41.52,41.3,41.49,46100.0,41.39,41.52,41.3,41.49,46100.0
2012-04-27 14:30:00,41.5,41.71,41.48,41.61,36600.0,41.5,41.71,41.48,41.61,36600.0
2012-04-27 15:00:00,41.64,41.89,41.59,41.59,64800.0,41.64,41.89,41.59,41.59,64800.0
2012-04-27 15:30:00,41.59,41.73,41.59,41.68,127100.0,41.59,41.73,41.59,41.68,127100.0
2012-04-30 09:30:00,41.76,41.98,41.24,41.27,18200.0,41.76,41.98,41.24,41.27,18200.0
2012-04-30 10:00:00,41.33,41.38,41.0,41.3,29200.0,41.33,41.38,41.0,41.3,29200.0
2012-04-30 10:30:00,41.29,41.29,40.98,41.05,17300.0,41.29,41.29,40.98,41.05,17300.0
2012-04-30 11:00:00,41.05,41.26,40.91,40.93,35200.0,41.05,41.26,40.91,40.93,35200.0
2012-04-30 11:30:00,40.93,40.98,40.87,40.87,20000.0,40.93,40.98,40.87,40.87,20000.0
2012-04-30 12:00:00,40.87,40.89,40.68,40.79,29200.0,40.87,40.89,40.68,40.79,29200.0
2012-04-30 12:30:00,40.81,40.86,40.7,40.75,44600.0,40.81,40.86,40.7,40.75,44600.0
2012-04-30 13:00:00,40.76,40.81,40.72,40.8,22300.0,40.76,40.81,40.72,40.8,22300.0
2012-04-30 13:30:00,40.82,40.84,40.73,40.77,58500.0,40.82,40.84,40.73,40.77,58500.0
2012-04-30 14:00:00,40.78,41.03,40.75,40.99,91100.0,40.78,41.03,40.75,40.99,91100.0
2012-04-30 14:30:00,41.0,41.04,40.88,40.97,73300.0,41.0,41.04,40.88,40.97,73300.0
2012-04-30 15:00:00,40.96,41.01,40.79,40.82,70500.0,40.96,41.01,40.79,40.82,70500.0
2012-04-30 15:30:00,40.79,40.91,40.71,40.8,105700.0,40.79,40.91,40.71,40.8,105700.0
2012-05-01 09:30:00,40.98,41.23,40.79,40.87,26800.0,40.98,41.23,40.79,40.87,26800.0
2012-05-01 10:00:00,40.91,41.33,40.91,41.27,25300.0,40.91,41.33,40.91,41.27,25300.0
2012-05-01 10:30:00,41.27,41.46,41.21,41.33,33700.0,41.27,41.46,41.21,41.33,33700.0
2012-05-01 11:00:00,41.29,41.57,41.29,41.52,40100.0,41.29,41.57,41.29,41.52,40100.0
2012-05-01 11:30:00,41.53,41.65,41.43,41.58,62800.0,41.53,41.65,41.43,41.58,62800.0
2012-05-01 12:00:00,41.59,41.66,41.52,41.65,44600.0,41.59,41.66,41.52,41.65,44600.0
2012-05-01 12:30:00,41.63,41.68,41.55,41.64,29800.0,41.63,41.68,41.55,41.64,29800.0
2012-05-01 13:00:00,41.63,41.63,41.42,41.47,15200.0,41.63,41.63,41.42,41.47,15200.0
2012-05-01 13:30:00,41.47,41.49,41.36,41.39,11900.0,41.47,41.49,41.36,41.39,11900.0
2012-05-01 14:00:00,41.38,41.49,41.36,41.4,20600.0,41.38,41.49,41.36,41.4,20600.0
2012-05-01 14:30:00,41.38,41.4,41.31,41.38,13200.0,41.38,41.4,41.31,41.38,13200.0
2012-05-01 15:00:00,41.38,41.4,41.27,41.31,24000.0,41.38,41.4,41.27,41.31,24000.0
2012-05-01 15:30:00,41.31,41.33,41.04,41.05,43600.0,41.31,41.33,41.04,41.05,43600.0
2012-05-02 09:30:00,40.75,40.98,40.59,40.82,37300.0,40.75,40.98,40.59,40.82,37300.0
2012-05-02 10:00:00,40.89,40.99,40.6,40.63,21400.0,40.89,40.99,40.6,40.63,21400.0
2012-05-02 10:30:00,40.6,40.81,40.59,40.73,20700.0,40.6,40.81,40.59,40.73,20700.0
2012-05-02 11:00:00,40.74,41.05,40.73,41.01,19100.0,40.74,41.05,40.73,41.01,19100.0
2012-05-02 11:30:00,40.99,41.19,40.96,41.01,23300.0,40.99,41.19,40.96,41.01,23300.0
2012-05-02 12:00:00,41.01,41.07,40.9,41.0,17500.0,41.01,41.07,40.9,41.0,17500.0
2012-05-02 12:30:00,40.97,41.03,40.9,40.93,18700.0,40.97,41.03,40.9,40.93,18700.0
2012-05-02 13:00:00,40.94,41.02,40.89,40.9,9500.0,40.94,41.02,40.89,40.9,9500.0
2012-05-02 13:30:00,40.92,41.13,40.9,41.13,13200.0,40.92,41.13,40.9,41.13,13200.0
2012-05-02 14:00:00,41.12,41.25,41.12,41.25,15700.0,41.12,41.25,41.12,41.25,15700.0
2012-05-02 14:30:00,41.23,41.23,41.11,41.16,13100.0,41.23,41.23,41.11,41.16,13100.0
2012-05-02 15:00:00,41.18,41.21,41.08,41.1,18900.0,41.18,41.21,41.08,41.1,18900.0
2012-05-02 15:30:00,41.11,41.36,41.06,41.36,92600.0,41.11,41.36,41.06,41.36,92600.0
2012-05-03 09:30:00,41.35,41.56,41.16,41.43,19400.0,41.35,41.56,41.16,41.43,19400.0
2012-05-03 10:00:00,41.39,41.43,41.04,41.16,23300.0,41.39,41.43,41.04,41.16,23300.0
2012-05-03 10:30:00,41.14,41.4,41.14,41.4,11500.0,41.14,41.4,41.14,41.4,11500.0
2012-05-03 11:00:00,41.41,41.45,41.25,41.25,17600.0,41.41,41.45,41.25,41.25,17600.0
2012-05-03 11:30:00,41.24,41.3,41.0,41.08,54500.0,41.24,41.3,41.0,41.08,54500.0
2012-05-03 12:00:00,41.06,41.08,40.95,41.05,15400.0,41.06,41.08,40.95,41.05,15400.0
2012-05-03 12:30:00,41.05,41.08,40.95,40.97,16800.0,41.05,41.08,40.95,40.97,16800.0
2012-05-03 13:00:00,40.97,41.04,40.95,41.04,18900.0,40.97,41.04,40.95,41.04,18900.0
2012-05-03 13:30:00,41.02,41.02,40.6,40.73,36600.0,41.02,41.02,40.6,40.73,36600.0
2012-05-03 14:00:00,40.71,40.73,40.6,40.65,12100.0,40.71,40.73,40.6,40.65,12100.0
2012-05-03 14:30:00,40.65,40.7,40.45,40.49,47800.0,40.65,40.7,40.45,40.49,47800.0
2012-05-03 15:00:00,40.5,40.87,40.5,40.78,17500.0,40.5,40.87,40.5,40.78,17500.0
2012-05-03 15:30:00,40.78,40.86,40.71,40.72,48300.0,40.78,40.86,40.71,40.72,48300.0
2012-05-04 09:30:00,40.58,40.58,40.11,40.11,15700.0,40.58,40.58,40.11,40.11,15700.0
2012-05-04 10:00:00,40.14,40.14,39.85,39.98,24700.0,40.14,40.14,39.85,39.98,24700.0
2012-05-04 10:30:00,39.96,40.14,39.9,40.1,12700.0,39.96,40.14,39.9,40.1,12700.0
2012-05-04 11:00:00,40.09,40.1,39.96,40.0,10400.0,40.09,40.1,39.96,40.0,10400.0
2012-05-04 11:30:00,40.0,40.05,39.87,39.97,15800.0,40.0,40.05,39.87,39.97,15800.0
2012-05-04 12:00:00,40.01,40.12,39.98,40.02,16500.0,40.01,40.12,39.98,40.02,16500.0
2012-05-04 12:30:00,40.02,40.11,40.0,40.06,16800.0,40.02,40.11,40.0,40.06,16800.0
2012-05-04 13:00:00,40.08,40.21,40.05,40.18,11600.0,40.08,40.21,40.05,40.18,11600.0
2012-05-04 13:30:00,40.17,40.18,40.09,40.1,8000.0,40.17,40.18,40.09,40.1,8000.0
2012-05-04 14:00:00,40.11,40.11,39.96,40.0,30900.0,40.11,40.11,39.96,40.0,30900.0
2012-05-04 14:30:00,39.97,40.04,39.92,40.0,31300.0,39.97,40.04,39.92,40.0,31300.0
2012-05-04 15:00:00,40.03,40.03,39.9,40.02,49600.0,40.03,40.03,39.9,40.02,49600.0
2012-05-04 15:30:00,40.01,40.06,39.93,39.99,108900.0,40.01,40.06,39.93,39.99,108900.0
2012-05-07 09:30:00,39.84,40.13,39.45,39.71,46700.0,39.84,40.13,39.45,39.71,46700.0
2012-05-07 10:00:00,39.71,39.84,39.32,39.35,39900.0,39.71,39.84,39.32,39.35,39900.0
2012-05-07 10:30:00,39.38,39.55,39.24,39.25,27800.0,39.38,39.55,39.24,39.25,27800.0
2012-05-07 11:00:00,39.28,39.55,39.28,39.37,22100.0,39.28,39.55,39.28,39.37,22100.0
2012-05-07 11:30:00,39.4,39.57,39.37,39.48,29500.0,39.4,39.57,39.37,39.48,29500.0
2012-05-07 12:00:00,39.42,39.52,39.41,39.46,6300.0,39.42,39.52,39.41,39.46,6300.0
2012-05-07 12:30:00,39.46,39.59,39.43,39.5,20700.0,39.46,39.59,39.43,39.5,20700.0
2012-05-07 13:00:00,39.51,39.68,39.46,39.49,21300.0,39.51,39.68,39.46,39.49,21300.0
2012-05-07 13:30:00,39.46,39.67,39.45,39.52,17700.0,39.46,39.67,39.45,39.52,17700.0
2012-05-07 14:00:00,39.51,39.67,39.51,39.63,25400.0,39.51,39.67,39.51,39.63,25400.0
2012-05-07 14:30:00,39.63,39.66,39.54,39.64,12400.0,39.63,39.66,39.54,39.64,12400.0
2012-05-07 15:00:00,39.64,39.65,39.53,39.6,18100.0,39.64,39.65,39.53,39.6,18100.0
2012-05-07 15:30:00,39.61,39.68,39.57,39.68,63700.0,39.61,39.68,39.57,39.68,63700.0
2012-05-08 09:30:00,39.49,39.67,39.21,39.52,24900.0,39.49,39.67,39.21,39.52,24900.0
2012-05-08 10:00:00,39.48,39.49,39.21,39.33,14000.0,39.48,39.49,39.21,39.33,14000.0
2012-05-08 10:30:00,39.29,39.29,38.93,39.07,17100.0,39.29,39.29,38.93,39.07,17100.0
2012-05-08 11:00:00,39.09,39.09,38.89,38.89,24800.0,39.09,39.09,38.89,38.89,24800.0
2012-05-08 11:30:00,38.89,39.23,38.85,39.13,9100.0,38.89,39.23,38.85,39.13,9100.0
2012-05-08 12:00:00,39.14,39.15,38.91,39.0,11800.0,39.14,39.15,38.91,39.0,11800.0
2012-05-08 12:30:00,38.99,39.24,38.97,39.02,18900.0,38.99,39.24,38.97,39.02,18900.0
2012-05-08 13:00:00,39.03,39.26,38.98,39.26,13300.0,39.03,39.26,38.98,39.26,13300.0
2012-05-08 13:30:00,39.29,39.47,39.25,39.47,21200.0,39.29,39.47,39.25,39.47,21200.0
2012-05-08 14:00:00,39.47,39.47,39.26,39.43,23100.0,39.47,39.47,39.26,39.43,23100.0
2012-05-08 14:30:00,39.46,39.76,39.46,39.74,16200.0,39.46,39.76,39.46,39.74,16200.0
2012-05-08 15:00:00,39.71,40.08,39.62,40.06,44900.0,39.71,40.08,39.62,40.06,44900.0
2012-05-08 15:30:00,40.08,40.19,39.9,39.99,51600.0,40.08,40.19,39.9,39.99,51600.0
2012-05-09 09:30:00,39.66,39.67,39.05,39.14,40800.0,39.66,39.67,39.05,39.14,40800.0
2012-05-09 10:00:00,39.23,39.3,38.92,38.98,22900.0,39.23,39.3,38.92,38.98,22900.0
2012-05-09 10:30:00,38.99,39.15,38.92,39.02,19300.0,38.99,39.15,38.92,39.02,19300.0
2012-05-09 11:00:00,39.04,39.14,38.92,39.08,64800.0,39.04,39.14,38.92,39.08,64800.0
2012-05-09 11:30:00,39.08,39.64,39.01,39.44,58000.0,39.08,39.64,39.01,39.44,58000.0
2012-05-09 12:00:00,39.48,39.54,39.34,39.46,16600.0,39.48,39.54,39.34,39.46,16600.0
2012-05-09 12:30:00,39.47,39.51,39.29,39.45,40600.0,39.47,39.51,39.29,39.45,40600.0
2012-05-09 13:00:00,39.49,39.76,39.42,39.57,15800.0,39.49,39.76,39.42,39.57,15800.0
2012-05-09 13:30:00,39.56,40.09,39.55,39.99,23400.0,39.56,40.09,39.55,39.99,23400.0
2012-05-09 14:00:00,40.03,40.23,39.96,40.11,38800.0,40.03,40.23,39.96,40.11,38800.0
2012-05-09 14:30:00,40.11,40.22,40.0,40.17,24700.0,40.11,40.22,40.0,40.17,24700.0
2012-05-09 15:00:00,40.18,40.27,40.02,40.02,42700.0,40.18,40.27,40.02,40.02,42700.0
2012-05-09 15:30:00,40.02,40.28,39.95,40.21,86500.0,40.02,40.28,39.95,40.21,86500.0
2012-05-10 09:30:00,40.47,40.51,40.14,40.35,23300.0,40.47,40.51,40.14,40.35,23300.0
2012-05-10 10:00:00,40.39,40.41,40.17,40.17,26100.0,40.39,40.41,40.17,40.17,26100.0
2012-05-10 10:30:00,40.15,40.37,40.14,40.18,17700.0,40.15,40.37,40.14,40.18,17700.0
2012-05-10 11:00:00,40.18,40.38,39.97,40.17,78500.0,40.18,40.38,39.97,40.17,78500.0
2012-05-10 11:30:00,40.17,40.31,39.95,40.0,32900.0,40.17,40.31,39.95,40.0,32900.0
2012-05-10 12:00:00,39.99,40.13,39.92,40.0,18200.0,39.99,40.13,39.92,40.0,18200.0
2012-05-10 12:30:00,40.03,40.32,40.03,40.28,23600.0,40.03,40.32,40.03,40.28,23600.0
2012-05-10 13:00:00,40.3,40.33,40.18,40.26,9900.0,40.3,40.33,40.18,40.26,9900.0
2012-05-10 13:30:00,40.31,40.46,40.2,40.37,67800.0,40.31,40.46,40.2,40.37,67800.0
2012-05-10 14:00:00,40.36,40.37,40.2,40.25,20000.0,40.36,40.37,40.2,40.25,20000.0
2012-05-10 14:30:00,40.28,40.34,40.22,40.3,24300.0,40.28,40.34,40.22,40.3,24300.0
2012-05-10 15:00:00,40.32,40.46,40.25,40.38,65800.0,40.32,40.46,40.25,40.38,65800.0
2012-05-10 15:30:00,40.38,40.5,40.21,40.29,68400.0,40.38,40.5,40.21,40.29,68400.0
2012-05-11 09:30:00,39.93,40.53,39.93,40.28,22100.0,39.93,40.53,39.93,40.28,22100.0
2012-05-11 10:00:00,40.29,40.5,40.23,40.37,10100.0,40.29,40.5,40.23,40.37,10100.0
2012-05-11 10:30:00,40.34,40.61,40.25,40.29,11900.0,40.34,40.61,40.25,40.29,11900.0
2012-05-11 11:00:00,40.32,40.54,40.29,40.46,8900.0,40.32,40.54,40.29,40.46,8900.0
2012-05-11 11:30:00,40.47,40.53,40.25,40.3,8400.0,40.47,40.53,40.25,40.3,8400.0
2012-05-11 12:00:00,40.3,40.39,40.25,40.31,7200.0,40.3,40.39,40.25,40.31,7200.0
2012-05-11 12:30:00,40.3,40.47,40.3,40.37,6400.0,40.3,40.47,40.3,40.37,6400.0
2012-05-11 13:00:00,40.33,40.34,40.21,40.31,8000.0,40.33,40.34,40.21,40.31,8000.0
2012-05-11 13:30:00,40.31,40.59,40.24,40.49,133500.0,40.31,40.59,40.24,40.49,133500.0
2012-05-11 14:00:00,40.48,40.49,40.3,40.34,14200.0,40.48,40.49,40.3,40.34,14200.0
2012-05-11 14:30:00,40.34,40.34,40.2,40.27,15500.0,40.34,40.34,40.2,40.27,15500.0
2012-05-11 15:00:00,40.24,40.29,40.12,40.24,21200.0,40.24,40.29,40.12,40.24,21200.0
2012-05-11 15:30:00,40.22,40.28,40.13,40.21,70600.0,40.22,40.28,40.13,40.21,70600.0
2012-05-14 09:30:00,39.96,40.1,39.52,39.58,53900.0,39.96,40.1,39.52,39.58,53900.0
2012-05-14 10:00:00,39.56,39.88,39.56,39.86,21000.0,39.56,39.88,39.56,39.86,21000.0
2012-05-14 10:30:00,39.9,40.21,39.85,40.14,11400.0,39.9,40.21,39.85,40.14,11400.0
2012-05-14 11:00:00,40.11,40.11,39.76,40.03,23400.0,40.11,40.11,39.76,40.03,23400.0
2012-05-14 11:30:00,40.04,40.21,40.04,40.16,10600.0,40.04,40.21,40.04,40.16,10600.0
2012-05-14 12:00:00,40.16,40.16,39.97,40.02,15700.0,40.16,40.16,39.97,40.02,15700.0
2012-05-14 12:30:00,40.02,40.05,39.94,39.96,9200.0,40.02,40.05,39.94,39.96,9200.0
2012-05-14 13:00:00,39.94,40.04,39.84,39.9,17600.0,39.94,40.04,39.84,39.9,17600.0
2012-05-14 13:30:00,39.88,40.14,39.88,39.99,42900.0,39.88,40.14,39.88,39.99,42900.0
2012-05-14 14:00:00,40.02,40.13,39.99,39.99,8300.0,40.02,40.13,39.99,39.99,8300.0
2012-05-14 14:30:00,40.02,40.13,39.99,40.06,30700.0,40.02,40.13,39.99,40.06,30700.0
2012-05-14 15:00:00,40.05,40.08,39.89,39.9,25600.0,40.05,40.08,39.89,39.9,25600.0
2012-05-14 15:30:00,39.89,39.97,39.72,39.73,45400.0,39.89,39.97,39.72,39.73,45400.0
2012-05-15 09:30:00,39.5,39.7,39.35,39.54,30400.0,39.5,39.7,39.35,39.54,30400.0
2012-05-15 10:00:00,39.59,39.64,39.41,39.63,38900.0,39.59,39.64,39.41,39.63,38900.0
2012-05-15 10:30:00,39.6,39.86,39.53,39.86,44600.0,39.6,39.86,39.53,39.86,44600.0
2012-05-15 11:00:00,39.84,39.84,39.42,39.49,13100.0,39.84,39.84,39.42,39.49,13100.0
2012-05-15 11:30:00,39.49,39.5,39.33,39.5,49700.0,39.49,39.5,39.33,39.5,49700.0
2012-05-15 12:00:00,39.51,39.84,39.51,39.75,9500.0,39.51,39.84,39.51,39.75,9500.0
2012-05-15 12:30:00,39.73,39.74,39.6,39.61,5800.0,39.73,39.74,39.6,39.61,5800.0
2012-05-15 13:00:00,39.63,39.77,39.57,39.77,11800.0,39.63,39.77,39.57,39.77,11800.0
2012-05-15 13:30:00,39.75,39.75,39.39,39.4,17100.0,39.75,39.75,39.39,39.4,17100.0
2012-05-15 14:00:00,39.4,39.44,39.27,39.3,25900.0,39.4,39.44,39.27,39.3,25900.0
2012-05-15 14:30:00,39.31,39.39,39.25,39.26,36500.0,39.31,39.39,39.25,39.26,36500.0
2012-05-15 15:00:00,39.26,39.26,38.8,38.89,39700.0,39.26,39.26,38.8,38.89,39700.0
2012-05-15 15:30:00,38.9,38.94,38.75,38.89,74100.0,38.9,38.94,38.75,38.89,74100.0
2012-05-16 09:30:00,38.7,38.79,37.91,38.08,87000.0,38.7,38.79,37.91,38.08,87000.0
2012-05-16 10:00:00,38.12,38.22,37.54,37.83,156300.0,38.12,38.22,37.54,37.83,156300.0
2012-05-16 10:30:00,37.87,37.95,37.42,37.6,84900.0,37.87,37.95,37.42,37.6,84900.0
2012-05-16 11:00:00,37.6,37.65,37.03,37.18,129300.0,37.6,37.65,37.03,37.18,129300.0
2012-05-16 11:30:00,37.2,37.48,37.17,37.21,61400.0,37.2,37.48,37.17,37.21,61400.0
2012-05-16 12:00:00,37.22,37.26,36.56,36.65,80000.0,37.22,37.26,36.56,36.65,80000.0
2012-05-16 12:30:00,36.68,36.75,36.39,36.56,77200.0,36.68,36.75,36.39,36.56,77200.0
2012-05-16 13:00:00,36.54,36.67,36.33,36.34,104900.0,36.54,36.67,36.33,36.34,104900.0
2012-05-16 13:30:00,36.35,36.37,35.68,36.05,115400.0,36.35,36.37,35.68,36.05,115400.0
2012-05-16 14:00:00,36.05,36.2,35.74,35.76,75700.0,36.05,36.2,35.74,35.76,75700.0
2012-05-16 14:30:00,35.76,35.82,35.55,35.7,166200.0,35.76,35.82,35.55,35.7,166200.0
2012-05-16 15:00:00,35.71,35.72,35.06,35.06,110800.0,35.71,35.72,35.06,35.06,110800.0
2012-05-16 15:30:00,35.07,35.18,34.83,34.95,254000.0,35.07,35.18,34.83,34.95,254000.0
2012-05-17 09:30:00,35.12,35.45,34.68,34.75,76100.0,35.12,35.45,34.68,34.75,76100.0
2012-05-17 10:00:00,34.75,34.75,34.4,34.45,95100.0,34.75,34.75,34.4,34.45,95100.0
2012-05-17 10:30:00,34.46,34.46,33.99,34.29,84200.0,34.46,34.46,33.99,34.29,84200.0
2012-05-17 11:00:00,34.33,34.56,34.29,34.48,39700.0,34.33,34.56,34.29,34.48,39700.0
2012-05-17 11:30:00,34.49,34.5,34.09,34.1,53800.0,34.49,34.5,34.09,34.1,53800.0
2012-05-17 12:00:00,34.11,34.13,33.89,34.07,47500.0,34.11,34.13,33.89,34.07,47500.0
2012-05-17 12:30:00,34.06,34.44,34.06,34.35,15100.0,34.06,34.44,34.06,34.35,15100.0
2012-05-17 13:00:00,34.4,34.55,34.4,34.44,27600.0,34.4,34.55,34.4,34.44,27600.0
2012-05-17 13:30:00,34.43,34.45,34.14,34.22,32500.0,34.43,34.45,34.14,34.22,32500.0
2012-05-17 14:00:00,34.22,34.22,33.81,33.91,53400.0,34.22,34.22,33.81,33.91,53400.0
2012-05-17 14:30:00,33.91,33.99,33.74,33.77,51300.0,33.91,33.99,33.74,33.77,51300.0
2012-05-17 15:00:00,33.76,33.89,33.7,33.84,54000.0,33.76,33.89,33.7,33.84,54000.0
2012-05-17 15:30:00,33.85,33.95,33.79,33.91,193100.0,33.85,33.95,33.79,33.91,193100.0
2012-05-18 09:30:00,33.96,34.21,33.79,33.82,47200.0,33.96,34.21,33.79,33.82,47200.0
2012-05-18 10:00:00,33.78,34.06,33.78,34.05,22400.0,33.78,34.06,33.78,34.05,22400.0
2012-05-18 10:30:00,34.02,34.48,34.02,34.28,98900.0,34.02,34.48,34.02,34.28,98900.0
2012-05-18 11:00:00,34.28,34.34,34.15,34.21,52100.0,34.28,34.34,34.15,34.21,52100.0
2012-05-18 11:30:00,34.17,34.27,33.76,33.96,78900.0,34.17,34.27,33.76,33.96,78900.0
2012-05-18 12:00:00,33.96,34.1,33.81,33.86,40100.0,33.96,34.1,33.81,33.86,40100.0
2012-05-18 12:30:00,33.87,34.08,33.85,34.01,22100.0,33.87,34.08,33.85,34.01,22100.0
2012-05-18 13:00:00,34.03,34.07,33.81,33.81,55200.0,34.03,34.07,33.81,33.81,55200.0
2012-05-18 13:30:00,33.82,33.87,33.7,33.75,18400.0,33.82,33.87,33.7,33.75,18400.0
2012-05-18 14:00:00,33.72,33.92,33.72,33.83,31000.0,33.72,33.92,33.72,33.83,31000.0
2012-05-18 14:30:00,33.85,33.85,33.61,33.7,28800.0,33.85,33.85,33.61,33.7,28800.0
2012-05-18 15:00:00,33.7,33.77,33.61,33.64,43400.0,33.7,33.77,33.61,33.64,43400.0
2012-05-18 15:30:00,33.64,33.66,33.45,33.5,91000.0,33.64,33.66,33.45,33.5,91000.0
2012-05-21 09:30:00,33.64,34.09,33.57,33.76,50600.0,33.64,34.09,33.57,33.76,50600.0
2012-05-21 10:00:00,33.71,34.27,33.68,34.25,20900.0,33.71,34.27,33.68,34.25,20900.0
2012-05-21 10:30:00,34.25,34.46,34.25,34.4,31100.0,34.25,34.46,34.25,34.4,31100.0
2012-05-21 11:00:00,34.39,34.43,34.12,34.28,39900.0,34.39,34.43,34.12,34.28,39900.0
2012-05-21 11:30:00,34.31,34.34,34.16,34.26,59000.0,34.31,34.34,34.16,34.26,59000.0
2012-05-21 12:00:00,34.25,34.64,34.24,34.62,23500.0,34.25,34.64,34.24,34.62,23500.0
2012-05-21 12:30:00,34.63,34.89,34.61,34.65,17200.0,34.63,34.89,34.61,34.65,17200.0
2012-05-21 13:00:00,34.64,34.81,34.61,34.73,101400.0,34.64,34.81,34.61,34.73,101400.0
2012-05-21 13:30:00,34.73,35.05,34.7,35.0,42600.0,34.73,35.05,34.7,35.0,42600.0
2012-05-21 14:00:00,34.99,35.04,34.82,34.9,24200.0,34.99,35.04,34.82,34.9,24200.0
2012-05-21 14:30:00,34.91,35.08,34.91,34.99,39800.0,34.91,35.08,34.91,34.99,39800.0
2012-05-21 15:00:00,35.01,35.2,34.98,35.09,45600.0,35.01,35.2,34.98,35.09,45600.0
2012-05-21 15:30:00,35.08,35.18,35.01,35.16,117200.0,35.08,35.18,35.01,35.16,117200.0
2012-05-22 09:30:00,35.26,35.68,35.18,35.38,59100.0,35.26,35.68,35.18,35.38,59100.0
2012-05-22 10:00:00,35.37,35.59,35.35,35.44,59800.0,35.37,35.59,35.35,35.44,59800.0
2012-05-22 10:30:00,35.4,35.47,35.28,35.31,25500.0,35.4,35.47,35.28,35.31,25500.0
2012-05-22 11:00:00,35.35,35.5,35.23,35.47,46200.0,35.35,35.5,35.23,35.47,46200.0
2012-05-22 11:30:00,35.46,35.49,35.22,35.24,39800.0,35.46,35.49,35.22,35.24,39800.0
2012-05-22 12:00:00,35.23,35.37,35.13,35.35,17800.0,35.23,35.37,35.13,35.35,17800.0
2012-05-22 12:30:00,35.32,35.38,35.17,35.25,14000.0,35.32,35.38,35.17,35.25,14000.0
2012-05-22 13:00:00,35.23,35.34,34.99,35.05,7600.0,35.23,35.34,34.99,35.05,7600.0
2012-05-22 13:30:00,35.03,35.21,35.02,35.17,11400.0,35.03,35.21,35.02,35.17,11400.0
2012-05-22 14:00:00,35.19,35.35,35.19,35.3,14200.0,35.19,35.35,35.19,35.3,14200.0
2012-05-22 14:30:00,35.33,35.37,35.18,35.28,65900.0,35.33,35.37,35.18,35.28,65900.0
2012-05-22 15:00:00,35.28,35.37,35.15,35.15,38000.0,35.28,35.37,35.15,35.15,38000.0
2012-05-22 15:30:00,35.12,35.31,34.95,35.28,108900.0,35.12,35.31,34.95,35.28,108900.0
2012-05-23 09:30:00,35.04,35.07,34.71,35.0,61800.0,35.04,35.07,34.71,35.0,61800.0
2012-05-23 10:00:00,35.0,35.15,34.87,34.94,50500.0,35.0,35.15,34.87,34.94,50500.0
2012-05-23 10:30:00,34.95,34.96,34.62,34.62,17200.0,34.95,34.96,34.62,34.62,17200.0
2012-05-23 11:00:00,34.59,34.78,34.5,34.57,30600.0,34.59,34.78,34.5,34.57,30600.0
2012-05-23 11:30:00,34.57,34.69,34.46,34.53,18400.0,34.57,34.69,34.46,34.53,18400.0
2012-05-23 12:00:00,34.48,34.71,34.43,34.53,20500.0,34.48,34.71,34.43,34.53,20500.0
2012-05-23 12:30:00,34.53,34.75,34.53,34.67,10300.0,34.53,34.75,34.53,34.67,10300.0
2012-05-23 13:00:00,34.64,34.78,34.54,34.71,12800.0,34.64,34.78,34.54,34.71,12800.0
2012-05-23 13:30:00,34.74,34.96,34.72,34.88,14800.0,34.74,34.96,34.72,34.88,14800.0
2012-05-23 14:00:00,34.9,34.9,34.6,34.7,12500.0,34.9,34.9,34.6,34.7,12500.0
2012-05-23 14:30:00,34.69,35.05,34.64,34.98,21100.0,34.69,35.05,34.64,34.98,21100.0
2012-05-23 15:00:00,34.97,35.03,34.89,34.97,26100.0,34.97,35.03,34.89,34.97,26100.0
2012-05-23 15:30:00,35.0,35.42,34.98,35.37,78600.0,35.0,35.42,34.98,35.37,78600.0
2012-05-24 09:30:00,35.55,35.79,35.39,35.59,60000.0,35.55,35.79,35.39,35.59,60000.0
2012-05-24 10:00:00,35.57,35.66,35.3,35.55,30900.0,35.57,35.66,35.3,35.55,30900.0
2012-05-24 10:30:00,35.62,35.84,35.43,35.53,19600.0,35.62,35.84,35.43,35.53,19600.0
2012-05-24 11:00:00,35.51,35.68,35.46,35.56,19700.0,35.51,35.68,35.46,35.56,19700.0
2012-05-24 11:30:00,35.56,35.56,35.19,35.33,18500.0,35.56,35.56,35.19,35.33,18500.0
2012-05-24 12:00:00,35.29,35.31,35.09,35.09,12900.0,35.29,35.31,35.09,35.09,12900.0
2012-05-24 12:30:00,35.11,35.23,35.08,35.15,15400.0,35.11,35.23,35.08,35.15,15400.0
2012-05-24 13:00:00,35.15,35.31,35.04,35.04,24800.0,35.15,35.31,35.04,35.04,24800.0
2012-05-24 13:30:00,35.01,35.12,34.83,34.83,12800.0,35.01,35.12,34.83,34.83,12800.0
2012-05-24 14:00:00,34.83,34.96,34.8,34.92,16600.0,34.83,34.96,34.8,34.92,16600.0
2012-05-24 14:30:00,34.93,35.13,34.93,35.09,31800.0,34.93,35.13,34.93,35.09,31800.0
2012-05-24 15:00:00,35.08,35.33,35.05,35.22,27500.0,35.08,35.33,35.05,35.22,27500.0
2012-05-24 15:30:00,35.21,35.33,35.09,35.28,63700.0,35.21,35.33,35.09,35.28,63700.0
2012-05-25 09:30:00,35.26,35.66,35.15,35.66,20300.0,35.26,35.66,35.15,35.66,20300.0
2012-05-25 10:00:00,35.57,35.58,35.28,35.43,21800.0,35.57,35.58,35.28,35.43,21800.0
2012-05-25 10:30:00,35.44,35.54,35.26,35.35,16600.0,35.44,35.54,35.26,35.35,16600.0
2012-05-25 11:00:00,35.38,35.57,35.36,35.52,11500.0,35.38,35.57,35.36,35.52,11500.0
2012-05-25 11:30:00,35.51,35.64,35.37,35.58,18400.0,35.51,35.64,35.37,35.58,18400.0
2012-05-25 12:00:00,35.53,35.62,35.4,35.41,4800.0,35.53,35.62,35.4,35.41,4800.0
2012-05-25 12:30:00,35.38,35.52,35.34,35.44,7100.0,35.38,35.52,35.34,35.44,7100.0
2012-05-25 13:00:00,35.41,35.53,35.41,35.53,4700.0,35.41,35.53,35.41,35.53,4700.0
2012-05-25 13:30:00,35.53,35.55,35.47,35.52,7000.0,35.53,35.55,35.47,35.52,7000.0
2012-05-25 14:00:00,35.48,35.55,35.39,35.47,9200.0,35.48,35.55,35.39,35.47,9200.0
2012-05-25 14:30:00,35.46,35.48,35.24,35.3,9700.0,35.46,35.48,35.24,35.3,9700.0
2012-05-25 15:00:00,35.27,35.36,35.19,35.2,21700.0,35.27,35.36,35.19,35.2,21700.0
2012-05-25 15:30:00,35.2,35.41,35.19,35.36,56400.0,35.2,35.41,35.19,35.36,56400.0
2012-05-29 09:30:00,35.8,36.28,35.63,36.01,24300.0,35.8,36.28,35.63,36.01,24300.0
2012-05-29 10:00:00,35.98,36.31,35.87,36.28,12100.0,35.98,36.31,35.87,36.28,12100.0
2012-05-29 10:30:00,36.28,36.73,36.27,36.41,27600.0,36.28,36.73,36.27,36.41,27600.0
2012-05-29 11:00:00,36.43,36.53,36.4,36.5,11700.0,36.43,36.53,36.4,36.5,11700.0
2012-05-29 11:30:00,36.54,36.57,36.32,36.51,40500.0,36.54,36.57,36.32,36.51,40500.0
2012-05-29 12:00:00,36.48,36.6,36.15,36.21,32900.0,36.48,36.6,36.15,36.21,32900.0
2012-05-29 12:30:00,36.18,36.42,36.14,36.36,19000.0,36.18,36.42,36.14,36.36,19000.0
2012-05-29 13:00:00,36.39,36.44,36.32,36.32,27500.0,36.39,36.44,36.32,36.32,27500.0
2012-05-29 13:30:00,36.33,36.45,36.32,36.43,14600.0,36.33,36.45,36.32,36.43,14600.0
2012-05-29 14:00:00,36.4,36.57,36.36,36.56,13900.0,36.4,36.57,36.36,36.56,13900.0
2012-05-29 14:30:00,36.6,36.6,36.4,36.55,10600.0,36.6,36.6,36.4,36.55,10600.0
2012-05-29 15:00:00,36.55,36.55,36.45,36.54,21400.0,36.55,36.55,36.45,36.54,21400.0
2012-05-29 15:30:00,36.55,36.75,36.43,36.62,51000.0,36.55,36.75,36.43,36.62,51000.0
2012-05-30 09:30:00,36.33,36.34,35.77,35.98,29100.0,36.33,36.34,35.77,35.98,29100.0
2012-05-30 10:00:00,35.98,36.06,35.59,35.75,82600.0,35.98,36.06,35.59,35.75,82600.0
2012-05-30 10:30:00,35.79,35.79,35.56,35.59,18500.0,35.79,35.79,35.56,35.59,18500.0
2012-05-30 11:00:00,35.57,35.74,35.5,35.54,48200.0,35.57,35.74,35.5,35.54,48200.0
2012-05-30 11:30:00,35.54,35.59,35.48,35.55,22500.0,35.54,35.59,35.48,35.55,22500.0
2012-05-30 12:00:00,35.55,35.57,35.33,35.37,38800.0,35.55,35.57,35.33,35.37,38800.0
2012-05-30 12:30:00,35.37,35.46,35.34,35.4,16100.0,35.37,35.46,35.34,35.4,16100.0
2012-05-30 13:00:00,35.4,35.5,35.39,35.44,22800.0,35.4,35.5,35.39,35.44,22800.0
2012-05-30 13:30:00,35.45,35.58,35.44,35.58,23000.0,35.45,35.58,35.44,35.58,23000.0
2012-05-30 14:00:00,35.56,35.62,35.47,35.48,24800.0,35.56,35.62,35.47,35.48,24800.0
2012-05-30 14:30:00,35.49,35.51,35.35,35.39,30200.0,35.49,35.51,35.35,35.39,30200.0
2012-05-30 15:00:00,35.39,35.46,35.26,35.38,42200.0,35.39,35.46,35.26,35.38,42200.0
2012-05-30 15:30:00,35.39,35.48,35.32,35.42,98700.0,35.39,35.48,35.32,35.42,98700.0
2012-05-31 09:30:00,35.38,35.74,35.22,35.44,60400.0,35.38,35.74,35.22,35.44,60400.0
2012-05-31 10:00:00,35.42,35.52,35.36,35.41,24400.0,35.42,35.52,35.36,35.41,24400.0
2012-05-31 10:30:00,35.41,35.5,35.17,35.32,15200.0,35.41,35.5,35.17,35.32,15200.0
2012-05-31 11:00:00,35.25,35.33,35.18,35.26,14400.0,35.25,35.33,35.18,35.26,14400.0
2012-05-31 11:30:00,35.29,35.49,35.29,35.49,16300.0,35.29,35.49,35.29,35.49,16300.0
2012-05-31 12:00:00,35.47,35.73,35.45,35.68,12400.0,35.47,35.73,35.45,35.68,12400.0
2012-05-31 12:30:00,35.67,35.71,35.57,35.7,9100.0,35.67,35.71,35.57,35.7,9100.0
2012-05-31 13:00:00,35.63,35.75,35.63,35.7,8000.0,35.63,35.75,35.63,35.7,8000.0
2012-05-31 13:30:00,35.68,35.75,35.48,35.54,8700.0,35.68,35.75,35.48,35.54,8700.0
2012-05-31 14:00:00,35.55,35.64,35.5,35.59,13400.0,35.55,35.64,35.5,35.59,13400.0
2012-05-31 14:30:00,35.57,35.74,35.57,35.74,15700.0,35.57,35.74,35.57,35.74,15700.0
2012-05-31 15:00:00,35.72,35.9,35.63,35.85,14000.0,35.72,35.9,35.63,35.85,14000.0
2012-05-31 15:30:00,35.87,35.96,35.74,35.83,72200.0,35.87,35.96,35.74,35.83,72200.0
2012-06-01 09:30:00,34.92,35.17,34.42,35.16,40400.0,34.92,35.17,34.42,35.16,40400.0
2012-06-01 10:00:00,35.13,35.31,35.0,35.0,26500.0,35.13,35.31,35.0,35.0,26500.0
2012-06-01 10:30:00,34.99,35.3,34.86,35.12,26400.0,34.99,35.3,34.86,35.12,26400.0
2012-06-01 11:00:00,35.11,35.11,34.99,35.01,13800.0,35.11,35.11,34.99,35.01,13800.0
2012-06-01 11:30:00,34.99,35.13,34.95,35.09,13500.0,34.99,35.13,34.95,35.09,13500.0
2012-06-01 12:00:00,35.09,35.3,35.07,35.22,15700.0,35.09,35.3,35.07,35.22,15700.0
2012-06-01 12:30:00,35.18,35.35,35.18,35.31,9600.0,35.18,35.35,35.18,35.31,9600.0
2012-06-01 13:00:00,35.3,35.3,35.1,35.1,13200.0,35.3,35.3,35.1,35.1,13200.0
2012-06-01 13:30:00,35.12,35.12,34.95,34.95,10400.0,35.12,35.12,34.95,34.95,10400.0
2012-06-01 14:00:00,34.99,35.03,34.91,34.96,15500.0,34.99,35.03,34.91,34.96,15500.0
2012-06-01 14:30:00,34.94,35.15,34.94,35.02,17000.0,34.94,35.15,34.94,35.02,17000.0
2012-06-01 15:00:00,35.09,35.13,34.95,34.98,23800.0,35.09,35.13,34.95,34.98,23800.0
2012-06-01 15:30:00,34.97,35.07,34.91,35.03,68900.0,34.97,35.07,34.91,35.03,68900.0
2012-06-04 09:30:00,34.71,34.98,34.01,34.05,86000.0,34.71,34.98,34.01,34.05,86000.0
2012-06-04 10:00:00,34.06,34.54,33.87,34.27,37800.0,34.06,34.54,33.87,34.27,37800.0
2012-06-04 10:30:00,34.26,34.29,34.06,34.18,36100.0,34.26,34.29,34.06,34.18,36100.0
2012-06-04 11:00:00,34.18,34.27,33.91,33.95,37500.0,34.18,34.27,33.91,33.95,37500.0
2012-06-04 11:30:00,33.92,33.96,33.36,33.43,101700.0,33.92,33.96,33.36,33.43,101700.0
2012-06-04 12:00:00,33.43,33.61,33.33,33.57,31300.0,33.43,33.61,33.33,33.57,31300.0
2012-06-04 12:30:00,33.55,33.68,33.49,33.66,17300.0,33.55,33.68,33.49,33.66,17300.0
2012-06-04 13:00:00,33.66,33.91,33.66,33.81,23700.0,33.66,33.91,33.66,33.81,23700.0
2012-06-04 13:30:00,33.77,34.02,33.77,33.99,36900.0,33.77,34.02,33.77,33.99,36900.0
2012-06-04 14:00:00,34.0,34.04,33.81,33.97,42300.0,34.0,34.04,33.81,33.97,42300.0
2012-06-04 14:30:00,33.97,34.23,33.95,34.09,32800.0,33.97,34.23,33.95,34.09,32800.0
2012-06-04 15:00:00,34.1,34.18,34.03,34.16,51600.0,34.1,34.18,34.03,34.16,51600.0
2012-06-04 15:30:00,34.12,34.34,34.08,34.28,103400.0,34.12,34.34,34.08,34.28,103400.0
2012-06-05 09:30:00,34.12,34.48,33.94,34.43,49500.0,34.12,34.48,33.94,34.43,49500.0
2012-06-05 10:00:00,34.51,34.91,34.47,34.8,64500.0,34.51,34.91,34.47,34.8,64500.0
2012-06-05 10:30:00,34.77,34.89,34.66,34.71,19800.0,34.77,34.89,34.66,34.71,19800.0
2012-06-05 11:00:00,34.73,34.92,34.68,34.86,12200.0,34.73,34.92,34.68,34.86,12200.0
2012-06-05 11:30:00,34.87,34.91,34.6,34.6,10000.0,34.87,34.91,34.6,34.6,10000.0
2012-06-05 12:00:00,34.63,34.79,34.57,34.68,24300.0,34.63,34.79,34.57,34.68,24300.0
2012-06-05 12:30:00,34.71,34.83,34.68,34.71,43400.0,34.71,34.83,34.68,34.71,43400.0
2012-06-05 13:00:00,34.67,34.69,34.62,34.65,7200.0,34.67,34.69,34.62,34.65,7200.0
2012-06-05 13:30:00,34.68,34.88,34.61,34.86,8400.0,34.68,34.88,34.61,34.86,8400.0
2012-06-05 14:00:00,34.84,35.01,34.82,34.94,7200.0,34.84,35.01,34.82,34.94,7200.0
2012-06-05 14:30:00,34.92,34.93,34.79,34.89,9700.0,34.92,34.93,34.79,34.89,9700.0
2012-06-05 15:00:00,34.92,35.0,34.83,34.93,11500.0,34.92,35.0,34.83,34.93,11500.0
2012-06-05 15:30:00,34.94,35.02,34.8,34.94,66900.0,34.94,35.02,34.8,34.94,66900.0
2012-06-06 09:30:00,35.23,35.67,35.22,35.52,39900.0,35.23,35.67,35.22,35.52,39900.0
2012-06-06 10:00:00,35.52,35.75,35.45,35.51,53900.0,35.52,35.75,35.45,35.51,53900.0
2012-06-06 10:30:00,35.5,35.73,35.47,35.69,30200.0,35.5,35.73,35.47,35.69,30200.0
2012-06-06 11:00:00,35.7,35.89,35.59,35.89,18000.0,35.7,35.89,35.59,35.89,18000.0
2012-06-06 11:30:00,35.87,35.93,35.7,35.71,22200.0,35.87,35.93,35.7,35.71,22200.0
2012-06-06 12:00:00,35.7,35.82,35.7,35.75,8600.0,35.7,35.82,35.7,35.75,8600.0
2012-06-06 12:30:00,35.82,35.84,35.73,35.73,9000.0,35.82,35.84,35.73,35.73,9000.0
2012-06-06 13:00:00,35.73,35.77,35.53,35.58,12200.0,35.73,35.77,35.53,35.58,12200.0
2012-06-06 13:30:00,35.58,35.7,35.58,35.6,11700.0,35.58,35.7,35.58,35.6,11700.0
2012-06-06 14:00:00,35.6,35.66,35.48,35.57,19400.0,35.6,35.66,35.48,35.57,19400.0
2012-06-06 14:30:00,35.63,35.66,35.57,35.57,15600.0,35.63,35.66,35.57,35.57,15600.0
2012-06-06 15:00:00,35.57,35.7,35.56,35.65,19100.0,35.57,35.7,35.56,35.65,19100.0
2012-06-06 15:30:00,35.67,35.88,35.67,35.85,28500.0,35.67,35.88,35.67,35.85,28500.0
2012-06-07 09:30:00,36.27,36.91,36.27,36.78,30200.0,36.27,36.91,36.27,36.78,30200.0
2012-06-07 10:00:00,36.75,36.77,36.02,36.3,23900.0,36.75,36.77,36.02,36.3,23900.0
2012-06-07 10:30:00,36.32,36.32,35.92,35.93,11500.0,36.32,36.32,35.92,35.93,11500.0
2012-06-07 11:00:00,35.93,36.13,35.93,36.1,8000.0,35.93,36.13,35.93,36.1,8000.0
2012-06-07 11:30:00,36.05,36.24,36.04,36.24,7100.0,36.05,36.24,36.04,36.24,7100.0
2012-06-07 12:00:00,36.2,36.23,36.03,36.16,8400.0,36.2,36.23,36.03,36.16,8400.0
2012-06-07 12:30:00,36.16,36.22,36.12,36.15,9500.0,36.16,36.22,36.12,36.15,9500.0
2012-06-07 13:00:00,36.21,36.35,36.11,36.29,12100.0,36.21,36.35,36.11,36.29,12100.0
2012-06-07 13:30:00,36.29,36.32,36.19,36.24,14900.0,36.29,36.32,36.19,36.24,14900.0
2012-06-07 14:00:00,36.27,36.37,36.17,36.29,12100.0,36.27,36.37,36.17,36.29,12100.0
2012-06-07 14:30:00,36.29,36.42,36.22,36.32,19500.0,36.29,36.42,36.22,36.32,19500.0
2012-06-07 15:00:00,36.34,36.4,36.21,36.26,35600.0,36.34,36.4,36.21,36.26,35600.0
2012-06-07 15:30:00,36.26,36.27,35.99,36.11,79000.0,36.26,36.27,35.99,36.11,79000.0
2012-06-08 09:30:00,35.93,36.16,35.25,35.55,16100.0,35.93,36.16,35.25,35.55,16100.0
2012-06-08 10:00:00,35.56,35.85,35.56,35.75,10300.0,35.56,35.85,35.56,35.75,10300.0
2012-06-08 10:30:00,35.73,36.05,35.72,36.05,7100.0,35.73,36.05,35.72,36.05,7100.0
2012-06-08 11:00:00,36.03,36.03,35.87,35.97,5900.0,36.03,36.03,35.87,35.97,5900.0
2012-06-08 11:30:00,35.92,36.08,35.87,35.9,7100.0,35.92,36.08,35.87,35.9,7100.0
2012-06-08 12:00:00,35.84,35.92,35.71,35.89,5200.0,35.84,35.92,35.71,35.89,5200.0
2012-06-08 12:30:00,35.9,36.0,35.9,35.94,6100.0,35.9,36.0,35.9,35.94,6100.0
2012-06-08 13:00:00,35.96,36.09,35.96,36.05,7200.0,35.96,36.09,35.96,36.05,7200.0
2012-06-08 13:30:00,36.03,36.21,36.03,36.21,11400.0,36.03,36.21,36.03,36.21,11400.0
2012-06-08 14:00:00,36.23,36.24,36.01,36.07,9000.0,36.23,36.24,36.01,36.07,9000.0
2012-06-08 14:30:00,36.08,36.15,36.0,36.03,11600.0,36.08,36.15,36.0,36.03,11600.0
2012-06-08 15:00:00,36.03,36.17,36.01,36.1,9500.0,36.03,36.17,36.01,36.1,9500.0
2012-06-08 15:30:00,36.09,36.2,36.05,36.2,42200.0,36.09,36.2,36.05,36.2,42200.0
2012-06-11 09:30:00,36.65,36.65,36.35,36.47,37600.0,36.65,36.65,36.35,36.47,37600.0
2012-06-11 10:00:00,36.47,36.5,36.04,36.11,31900.0,36.47,36.5,36.04,36.11,31900.0
2012-06-11 10:30:00,36.1,36.16,35.92,35.93,42600.0,36.1,36.16,35.92,35.93,42600.0
2012-06-11 11:00:00,35.91,35.98,35.84,35.87,27500.0,35.91,35.98,35.84,35.87,27500.0
2012-06-11 11:30:00,35.84,36.0,35.83,35.96,47000.0,35.84,36.0,35.83,35.96,47000.0
2012-06-11 12:00:00,35.91,35.93,35.67,35.68,4700.0,35.91,35.93,35.67,35.68,4700.0
2012-06-11 12:30:00,35.7,35.74,35.67,35.67,6200.0,35.7,35.74,35.67,35.67,6200.0
2012-06-11 13:00:00,35.65,35.76,35.59,35.71,6900.0,35.65,35.76,35.59,35.71,6900.0
2012-06-11 13:30:00,35.69,35.82,35.63,35.8,15300.0,35.69,35.82,35.63,35.8,15300.0
2012-06-11 14:00:00,35.79,35.86,35.71,35.78,17700.0,35.79,35.86,35.71,35.78,17700.0
2012-06-11 14:30:00,35.79,35.83,35.65,35.68,14400.0,35.79,35.83,35.65,35.68,14400.0
2012-06-11 15:00:00,35.7,35.7,35.21,35.23,13800.0,35.7,35.7,35.21,35.23,13800.0
2012-06-11 15:30:00,35.28,35.43,35.12,35.18,30500.0,35.28,35.43,35.12,35.18,30500.0
2012-06-12 09:30:00,35.31,35.64,35.25,35.59,21500.0,35.31,35.64,35.25,35.59,21500.0
2012-06-12 10:00:00,35.59,35.71,35.33,35.43,8100.0,35.59,35.71,35.33,35.43,8100.0
2012-06-12 10:30:00,35.35,35.46,35.1,35.4,15700.0,35.35,35.46,35.1,35.4,15700.0
2012-06-12 11:00:00,35.41,35.87,35.41,35.83,10600.0,35.41,35.87,35.41,35.83,10600.0
2012-06-12 11:30:00,35.87,35.88,35.57,35.62,8600.0,35.87,35.88,35.57,35.62,8600.0
2012-06-12 12:00:00,35.62,35.7,35.55,35.62,10100.0,35.62,35.7,35.55,35.62,10100.0
2012-06-12 12:30:00,35.6,35.73,35.6,35.68,7100.0,35.6,35.73,35.6,35.68,7100.0
2012-06-12 13:00:00,35.73,35.88,35.68,35.8,6100.0,35.73,35.88,35.68,35.8,6100.0
2012-06-12 13:30:00,35.82,35.95,35.73,35.75,9500.0,35.82,35.95,35.73,35.75,9500.0
2012-06-12 14:00:00,35.78,35.84,35.72,35.8,8100.0,35.78,35.84,35.72,35.8,8100.0
2012-06-12 14:30:00,35.81,36.02,35.81,36.01,17400.0,35.81,36.02,35.81,36.01,17400.0
2012-06-12 15:00:00,36.0,36.26,35.91,36.04,36400.0,36.0,36.26,35.91,36.04,36400.0
2012-06-12 15:30:00,36.02,36.28,35.97,36.14,67300.0,36.02,36.28,35.97,36.14,67300.0
2012-06-13 09:30:00,36.04,36.24,35.77,35.8,17600.0,36.04,36.24,35.77,35.8,17600.0
2012-06-13 10:00:00,35.77,36.15,35.68,36.15,31400.0,35.77,36.15,35.68,36.15,31400.0
2012-06-13 10:30:00,36.19,36.44,36.19,36.39,11300.0,36.19,36.44,36.19,36.39,11300.0
2012-06-13 11:00:00,36.39,36.46,36.27,36.45,24200.0,36.39,36.46,36.27,36.45,24200.0
2012-06-13 11:30:00,36.45,36.52,36.32,36.37,16300.0,36.45,36.52,36.32,36.37,16300.0
2012-06-13 12:00:00,36.37,36.41,36.26,36.31,22900.0,36.37,36.41,36.26,36.31,22900.0
2012-06-13 12:30:00,36.28,36.77,36.28,36.61,32200.0,36.28,36.77,36.28,36.61,32200.0
2012-06-13 13:00:00,36.6,36.61,36.42,36.56,62000.0,36.6,36.61,36.42,36.56,62000.0
2012-06-13 13:30:00,36.54,36.55,36.28,36.3,24200.0,36.54,36.55,36.28,36.3,24200.0
2012-06-13 14:00:00,36.32,36.35,36.1,36.2,17800.0,36.32,36.35,36.1,36.2,17800.0
2012-06-13 14:30:00,36.2,36.23,35.93,36.04,34600.0,36.2,36.23,35.93,36.04,34600.0
2012-06-13 15:00:00,36.04,36.08,35.71,35.72,35400.0,36.04,36.08,35.71,35.72,35400.0
2012-06-13 15:30:00,35.72,36.0,35.72,35.99,76200.0,35.72,36.0,35.72,35.99,76200.0
2012-06-14 09:30:00,35.93,36.27,35.53,36.1,20800.0,35.93,36.27,35.53,36.1,20800.0
2012-06-14 10:00:00,36.16,36.24,35.88,36.04,19600.0,36.16,36.24,35.88,36.04,19600.0
2012-06-14 10:30:00,36.05,36.41,36.04,36.35,11900.0,36.05,36.41,36.04,36.35,11900.0
2012-06-14 11:00:00,36.31,36.55,36.18,36.53,30900.0,36.31,36.55,36.18,36.53,30900.0
2012-06-14 11:30:00,36.55,36.62,36.3,36.36,15000.0,36.55,36.62,36.3,36.36,15000.0
2012-06-14 12:00:00,36.36,36.55,36.36,36.47,18800.0,36.36,36.55,36.36,36.47,18800.0
2012-06-14 12:30:00,36.49,36.69,36.43,36.68,11100.0,36.49,36.69,36.43,36.68,11100.0
2012-06-14 13:00:00,36.65,36.71,36.31,36.47,10700.0,36.65,36.71,36.31,36.47,10700.0
2012-06-14 13:30:00,36.4,36.6,36.4,36.49,13100.0,36.4,36.6,36.4,36.49,13100.0
2012-06-14 14:00:00,36.48,36.5,36.34,36.38,22400.0,36.48,36.5,36.34,36.38,22400.0
2012-06-14 14:30:00,36.35,36.4,36.26,36.26,15200.0,36.35,36.4,36.26,36.26,15200.0
2012-06-14 15:00:00,36.28,36.83,36.14,36.29,48500.0,36.28,36.83,36.14,36.29,48500.0
2012-06-14 15:30:00,36.31,36.71,36.31,36.61,37800.0,36.31,36.71,36.31,36.61,37800.0
2012-06-15 09:30:00,36.65,37.16,36.5,37.0,76600.0,36.65,37.16,36.5,37.0,76600.0
2012-06-15 10:00:00,37.05,37.15,36.93,37.0,17700.0,37.05,37.15,36.93,37.0,17700.0
2012-06-15 10:30:00,37.03,37.2,36.97,37.19,14200.0,37.03,37.2,36.97,37.19,14200.0
2012-06-15 11:00:00,37.16,37.45,37.14,37.44,20400.0,37.16,37.45,37.14,37.44,20400.0
2012-06-15 11:30:00,37.47,37.5,37.42,37.47,22600.0,37.47,37.5,37.42,37.47,22600.0
2012-06-15 12:00:00,37.47,37.48,37.34,37.35,5800.0,37.47,37.48,37.34,37.35,5800.0
2012-06-15 12:30:00,37.35,37.35,37.24,37.26,5000.0,37.35,37.35,37.24,37.26,5000.0
2012-06-15 13:00:00,37.28,37.62,37.28,37.6,18300.0,37.28,37.62,37.28,37.6,18300.0
2012-06-15 13:30:00,37.64,37.72,37.6,37.7,18400.0,37.64,37.72,37.6,37.7,18400.0
2012-06-15 14:00:00,37.7,37.7,37.51,37.7,14500.0,37.7,37.7,37.51,37.7,14500.0
2012-06-15 14:30:00,37.71,37.77,37.64,37.72,16100.0,37.71,37.77,37.64,37.72,16100.0
2012-06-15 15:00:00,37.72,37.76,37.55,37.56,26400.0,37.72,37.76,37.55,37.56,26400.0
2012-06-15 15:30:00,37.58,37.66,37.42,37.52,76300.0,37.58,37.66,37.42,37.52,76300.0
2012-06-18 09:30:00,37.55,39.16,37.43,38.69,157600.0,37.55,39.16,37.43,38.69,157600.0
2012-06-18 10:00:00,38.68,38.88,38.52,38.57,143300.0,38.68,38.88,38.52,38.57,143300.0
2012-06-18 10:30:00,38.6,39.24,38.5,39.04,119900.0,38.6,39.24,38.5,39.04,119900.0
2012-06-18 11:00:00,39.04,39.14,38.98,39.03,55200.0,39.04,39.14,38.98,39.03,55200.0
2012-06-18 11:30:00,39.05,39.24,39.0,39.19,39300.0,39.05,39.24,39.0,39.19,39300.0
2012-06-18 12:00:00,39.19,39.44,39.14,39.31,29200.0,39.19,39.44,39.14,39.31,29200.0
2012-06-18 12:30:00,39.33,39.58,39.25,39.54,23500.0,39.33,39.58,39.25,39.54,23500.0
2012-06-18 13:00:00,39.54,39.95,39.5,39.9,47700.0,39.54,39.95,39.5,39.9,47700.0
2012-06-18 13:30:00,39.89,39.9,39.74,39.87,30800.0,39.89,39.9,39.74,39.87,30800.0
2012-06-18 14:00:00,39.85,40.09,39.79,39.96,30200.0,39.85,40.09,39.79,39.96,30200.0
2012-06-18 14:30:00,39.94,40.09,39.86,39.86,23400.0,39.94,40.09,39.86,39.86,23400.0
2012-06-18 15:00:00,39.86,39.94,39.65,39.77,54700.0,39.86,39.94,39.65,39.77,54700.0
2012-06-18 15:30:00,39.78,40.02,39.76,39.91,91200.0,39.78,40.02,39.76,39.91,91200.0
2012-06-19 09:30:00,39.95,40.09,39.41,39.74,54900.0,39.95,40.09,39.41,39.74,54900.0
2012-06-19 10:00:00,39.78,40.2,39.56,40.17,41000.0,39.78,40.2,39.56,40.17,41000.0
2012-06-19 10:30:00,40.2,40.27,39.94,40.02,21600.0,40.2,40.27,39.94,40.02,21600.0
2012-06-19 11:00:00,40.0,40.11,39.75,39.88,24500.0,40.0,40.11,39.75,39.88,24500.0
2012-06-19 11:30:00,39.87,40.1,39.74,40.05,28900.0,39.87,40.1,39.74,40.05,28900.0
2012-06-19 12:00:00,40.1,40.1,39.98,40.02,38100.0,40.1,40.1,39.98,40.02,38100.0
2012-06-19 12:30:00,40.02,40.02,39.97,39.99,14700.0,40.02,40.02,39.97,39.99,14700.0
2012-06-19 13:00:00,40.0,40.05,39.93,40.05,20200.0,40.0,40.05,39.93,40.05,20200.0
2012-06-19 13:30:00,40.05,40.1,39.94,40.05,26900.0,40.05,40.1,39.94,40.05,26900.0
2012-06-19 14:00:00,40.03,40.05,39.86,40.0,80000.0,40.03,40.05,39.86,40.0,80000.0
2012-06-19 14:30:00,40.0,40.13,39.96,40.11,32300.0,40.0,40.13,39.96,40.11,32300.0
2012-06-19 15:00:00,40.11,40.13,39.97,40.02,27100.0,40.11,40.13,39.97,40.02,27100.0
2012-06-19 15:30:00,40.02,40.13,40.0,40.06,61500.0,40.02,40.13,40.0,40.06,61500.0
2012-06-20 09:30:00,40.19,40.98,40.09,40.69,57800.0,40.19,40.98,40.09,40.69,57800.0
2012-06-20 10:00:00,40.66,40.69,40.2,40.6,24000.0,40.66,40.69,40.2,40.6,24000.0
2012-06-20 10:30:00,40.58,40.58,40.12,40.15,20900.0,40.58,40.58,40.12,40.15,20900.0
2012-06-20 11:00:00,40.24,40.53,40.21,40.53,7500.0,40.24,40.53,40.21,40.53,7500.0
2012-06-20 11:30:00,40.53,40.58,40.47,40.5,4700.0,40.53,40.58,40.47,40.5,4700.0
2012-06-20 12:00:00,40.51,40.6,40.0,40.1,19500.0,40.51,40.6,40.0,40.1,19500.0
2012-06-20 12:30:00,40.12,40.36,39.88,40.35,29100.0,40.12,40.36,39.88,40.35,29100.0
2012-06-20 13:00:00,40.43,40.54,40.34,40.42,7800.0,40.43,40.54,40.34,40.42,7800.0
2012-06-20 13:30:00,40.42,40.48,40.17,40.27,14400.0,40.42,40.48,40.17,40.27,14400.0
2012-06-20 14:00:00,40.26,40.43,40.18,40.26,11800.0,40.26,40.43,40.18,40.26,11800.0
2012-06-20 14:30:00,40.29,40.46,40.07,40.21,11300.0,40.29,40.46,40.07,40.21,11300.0
2012-06-20 15:00:00,40.24,40.24,39.99,40.1,11000.0,40.24,40.24,39.99,40.1,11000.0
2012-06-20 15:30:00,40.1,40.31,40.02,40.27,30100.0,40.1,40.31,40.02,40.27,30100.0
2012-06-21 09:30:00,40.3,40.31,39.57,39.69,34500.0,40.3,40.31,39.57,39.69,34500.0
2012-06-21 10:00:00,39.66,39.77,39.51,39.71,22900.0,39.66,39.77,39.51,39.71,22900.0
2012-06-21 10:30:00,39.69,39.72,39.49,39.65,20700.0,39.69,39.72,39.49,39.65,20700.0
2012-06-21 11:00:00,39.64,39.64,39.1,39.19,20200.0,39.64,39.64,39.1,39.19,20200.0
2012-06-21 11:30:00,39.19,39.55,39.16,39.4,62400.0,39.19,39.55,39.16,39.4,62400.0
2012-06-21 12:00:00,39.4,39.48,38.75,38.76,46500.0,39.4,39.48,38.75,38.76,46500.0
2012-06-21 12:30:00,38.77,39.04,38.76,38.8,15900.0,38.77,39.04,38.76,38.8,15900.0
2012-06-21 13:00:00,38.78,38.9,38.6,38.62,18500.0,38.78,38.9,38.6,38.62,18500.0
2012-06-21 13:30:00,38.62,38.9,38.58,38.9,35600.0,38.62,38.9,38.58,38.9,35600.0
2012-06-21 14:00:00,38.85,38.88,38.36,38.43,20400.0,38.85,38.88,38.36,38.43,20400.0
2012-06-21 14:30:00,38.41,38.59,38.28,38.57,21800.0,38.41,38.59,38.28,38.57,21800.0
2012-06-21 15:00:00,38.55,38.57,38.2,38.37,35800.0,38.55,38.57,38.2,38.37,35800.0
2012-06-21 15:30:00,38.35,38.6,38.24,38.47,96500.0,38.35,38.6,38.24,38.47,96500.0
2012-06-22 09:30:00,38.7,38.72,38.4,38.59,44100.0,38.7,38.72,38.4,38.59,44100.0
2012-06-22 10:00:00,38.59,38.91,38.54,38.54,35200.0,38.59,38.91,38.54,38.54,35200.0
2012-06-22 10:30:00,38.54,38.54,38.08,38.28,49100.0,38.54,38.54,38.08,38.28,49100.0
2012-06-22 11:00:00,38.3,38.78,38.29,38.72,17900.0,38.3,38.78,38.29,38.72,17900.0
2012-06-22 11:30:00,38.72,38.77,38.62,38.67,14900.0,38.72,38.77,38.62,38.67,14900.0
2012-06-22 12:00:00,38.71,38.71,38.54,38.62,7100.0,38.71,38.71,38.54,38.62,7100.0
2012-06-22 12:30:00,38.62,38.65,38.55,38.62,7400.0,38.62,38.65,38.55,38.62,7400.0
2012-06-22 13:00:00,38.55,38.71,38.52,38.71,6500.0,38.55,38.71,38.52,38.71,6500.0
2012-06-22 13:30:00,38.74,38.81,38.62,38.71,15300.0,38.74,38.81,38.62,38.71,15300.0
2012-06-22 14:00:00,38.71,38.74,38.65,38.71,24800.0,38.71,38.74,38.65,38.71,24800.0
2012-06-22 14:30:00,38.69,38.78,38.65,38.77,15500.0,38.69,38.78,38.65,38.77,15500.0
2012-06-22 15:00:00,38.78,39.0,38.78,38.93,29100.0,38.78,39.0,38.78,38.93,29100.0
2012-06-22 15:30:00,38.94,38.96,38.64,38.69,85800.0,38.94,38.96,38.64,38.69,85800.0
2012-06-25 09:30:00,38.6,38.6,37.68,37.79,77200.0,38.6,38.6,37.68,37.79,77200.0
2012-06-25 10:00:00,37.83,37.89,37.41,37.55,32200.0,37.83,37.89,37.41,37.55,32200.0
2012-06-25 10:30:00,37.56,37.87,37.56,37.71,35700.0,37.56,37.87,37.56,37.71,35700.0
2012-06-25 11:00:00,37.71,37.94,37.67,37.93,28600.0,37.71,37.94,37.67,37.93,28600.0
2012-06-25 11:30:00,37.91,37.92,37.81,37.83,27300.0,37.91,37.92,37.81,37.83,27300.0
2012-06-25 12:00:00,37.83,37.96,37.72,37.95,28800.0,37.83,37.96,37.72,37.95,28800.0
2012-06-25 12:30:00,37.95,38.32,37.95,38.28,50100.0,37.95,38.32,37.95,38.28,50100.0
2012-06-25 13:00:00,38.3,38.37,38.23,38.25,22200.0,38.3,38.37,38.23,38.25,22200.0
2012-06-25 13:30:00,38.25,38.48,38.2,38.37,18500.0,38.25,38.48,38.2,38.37,18500.0
2012-06-25 14:00:00,38.37,38.48,38.37,38.39,9200.0,38.37,38.48,38.37,38.39,9200.0
2012-06-25 14:30:00,38.32,38.38,38.14,38.14,16300.0,38.32,38.38,38.14,38.14,16300.0
2012-06-25 15:00:00,38.18,38.75,38.13,38.73,56500.0,38.18,38.75,38.13,38.73,56500.0
2012-06-25 15:30:00,38.72,39.1,38.7,38.86,124700.0,38.72,39.1,38.7,38.86,124700.0
2012-06-26 09:30:00,38.96,39.39,38.77,38.95,72100.0,38.96,39.39,38.77,38.95,72100.0
2012-06-26 10:00:00,38.91,39.25,38.68,38.86,39700.0,38.91,39.25,38.68,38.86,39700.0
2012-06-26 10:30:00,38.82,38.94,38.51,38.51,43000.0,38.82,38.94,38.51,38.51,43000.0
2012-06-26 11:00:00,38.54,38.82,38.53,38.69,23200.0,38.54,38.82,38.53,38.69,23200.0
2012-06-26 11:30:00,38.69,38.92,38.65,38.84,27100.0,38.69,38.92,38.65,38.84,27100.0
2012-06-26 12:00:00,38.87,39.03,38.84,39.01,23100.0,38.87,39.03,38.84,39.01,23100.0
2012-06-26 12:30:00,39.03,39.41,39.03,39.36,17600.0,39.03,39.41,39.03,39.36,17600.0
2012-06-26 13:00:00,39.31,39.41,39.19,39.24,55300.0,39.31,39.41,39.19,39.24,55300.0
2012-06-26 13:30:00,39.2,39.47,39.12,39.46,19800.0,39.2,39.47,39.12,39.46,19800.0
2012-06-26 14:00:00,39.46,39.78,39.46,39.56,16100.0,39.46,39.78,39.46,39.56,16100.0
2012-06-26 14:30:00,39.57,39.6,39.41,39.44,31800.0,39.57,39.6,39.41,39.44,31800.0
2012-06-26 15:00:00,39.45,39.68,39.41,39.49,54100.0,39.45,39.68,39.41,39.49,54100.0
2012-06-26 15:30:00,39.5,39.58,39.38,39.43,73500.0,39.5,39.58,39.38,39.43,73500.0
2012-06-27 09:30:00,39.31,39.56,38.99,39.46,69800.0,39.31,39.56,38.99,39.46,69800.0
2012-06-27 10:00:00,39.46,39.93,39.46,39.8,33500.0,39.46,39.93,39.46,39.8,33500.0
2012-06-27 10:30:00,39.79,39.89,39.55,39.87,66600.0,39.79,39.89,39.55,39.87,66600.0
2012-06-27 11:00:00,39.91,39.98,39.7,39.86,9900.0,39.91,39.98,39.7,39.86,9900.0
2012-06-27 11:30:00,39.86,39.98,39.81,39.88,9200.0,39.86,39.98,39.81,39.88,9200.0
2012-06-27 12:00:00,39.88,40.07,39.88,39.95,10400.0,39.88,40.07,39.88,39.95,10400.0
2012-06-27 12:30:00,39.92,39.95,39.83,39.84,7800.0,39.92,39.95,39.83,39.84,7800.0
2012-06-27 13:00:00,39.82,39.89,39.79,39.81,7700.0,39.82,39.89,39.79,39.81,7700.0
2012-06-27 13:30:00,39.75,39.85,39.75,39.79,10400.0,39.75,39.85,39.75,39.79,10400.0
2012-06-27 14:00:00,39.8,39.82,39.64,39.68,10700.0,39.8,39.82,39.64,39.68,10700.0
2012-06-27 14:30:00,39.67,39.76,39.66,39.69,7000.0,39.67,39.76,39.66,39.69,7000.0
2012-06-27 15:00:00,39.7,39.9,39.68,39.86,14300.0,39.7,39.9,39.68,39.86,14300.0
2012-06-27 15:30:00,39.84,39.96,39.69,39.82,35700.0,39.84,39.96,39.69,39.82,35700.0
2012-06-28 09:30:00,39.21,39.68,39.17,39.51,82500.0,39.21,39.68,39.17,39.51,82500.0
2012-06-28 10:00:00,39.48,39.83,39.37,39.37,37300.0,39.48,39.83,39.37,39.37,37300.0
2012-06-28 10:30:00,39.36,39.36,38.97,39.05,14100.0,39.36,39.36,38.97,39.05,14100.0
2012-06-28 11:00:00,39.05,39.37,39.0,39.24,14100.0,39.05,39.37,39.0,39.24,14100.0
2012-06-28 11:30:00,39.17,39.42,39.12,39.39,8100.0,39.17,39.42,39.12,39.39,8100.0
2012-06-28 12:00:00,39.37,39.38,38.99,39.1,51700.0,39.37,39.38,38.99,39.1,51700.0
2012-06-28 12:30:00,39.09,39.13,39.02,39.08,19100.0,39.09,39.13,39.02,39.08,19100.0
2012-06-28 13:00:00,39.06,39.11,38.9,38.91,10500.0,39.06,39.11,38.9,38.91,10500.0
2012-06-28 13:30:00,38.91,38.92,38.79,38.82,13100.0,38.91,38.92,38.79,38.82,13100.0
2012-06-28 14:00:00,38.88,39.01,38.67,39.01,17600.0,38.88,39.01,38.67,39.01,17600.0
2012-06-28 14:30:00,39.01,39.31,38.97,39.31,25600.0,39.01,39.31,38.97,39.31,25600.0
2012-06-28 15:00:00,39.29,39.33,39.2,39.3,32400.0,39.29,39.33,39.2,39.3,32400.0
2012-06-28 15:30:00,39.31,39.86,39.31,39.76,76100.0,39.31,39.86,39.31,39.76,76100.0
2012-06-29 09:30:00,40.5,41.13,40.27,40.89,64300.0,40.5,41.13,40.27,40.89,64300.0
2012-06-29 10:00:00,40.88,41.25,40.88,41.15,41300.0,40.88,41.25,40.88,41.15,41300.0
2012-06-29 10:30:00,41.18,41.83,41.18,41.76,50400.0,41.18,41.83,41.18,41.76,50400.0
2012-06-29 11:00:00,41.77,41.98,41.49,41.7,81500.0,41.77,41.98,41.49,41.7,81500.0
2012-06-29 11:30:00,41.69,41.71,41.17,41.46,44400.0,41.69,41.71,41.17,41.46,44400.0
2012-06-29 12:00:00,41.46,41.7,41.37,41.67,22900.0,41.46,41.7,41.37,41.67,22900.0
2012-06-29 12:30:00,41.65,41.81,41.63,41.78,9000.0,41.65,41.81,41.63,41.78,9000.0
2012-06-29 13:00:00,41.78,41.78,41.59,41.64,10100.0,41.78,41.78,41.59,41.64,10100.0
2012-06-29 13:30:00,41.6,41.68,41.48,41.54,25800.0,41.6,41.68,41.48,41.54,25800.0
2012-06-29 14:00:00,41.5,41.5,41.34,41.41,7200.0,41.5,41.5,41.34,41.41,7200.0
2012-06-29 14:30:00,41.45,41.45,41.28,41.33,10000.0,41.45,41.45,41.28,41.33,10000.0
2012-06-29 15:00:00,41.35,41.36,41.17,41.2,31500.0,41.35,41.36,41.17,41.2,31500.0
2012-06-29 15:30:00,41.2,41.33,41.19,41.24,65800.0,41.2,41.33,41.19,41.24,65800.0
2012-07-02 09:30:00,41.31,41.82,41.08,41.16,53900.0,41.31,41.82,41.08,41.16,53900.0
2012-07-02 10:00:00,41.16,41.43,40.76,41.12,15500.0,41.16,41.43,40.76,41.12,15500.0
2012-07-02 10:30:00,41.14,41.64,41.14,41.54,41300.0,41.14,41.64,41.14,41.54,41300.0
2012-07-02 11:00:00,41.51,41.68,41.39,41.63,10500.0,41.51,41.68,41.39,41.63,10500.0
2012-07-02 11:30:00,41.65,41.91,41.65,41.88,18900.0,41.65,41.91,41.65,41.88,18900.0
2012-07-02 12:00:00,41.87,41.95,41.75,41.75,16900.0,41.87,41.95,41.75,41.75,16900.0
2012-07-02 12:30:00,41.75,41.8,41.63,41.67,26600.0,41.75,41.8,41.63,41.67,26600.0
2012-07-02 13:00:00,41.67,41.7,41.5,41.5,7300.0,41.67,41.7,41.5,41.5,7300.0
2012-07-02 13:30:00,41.48,41.49,41.3,41.31,16800.0,41.48,41.49,41.3,41.31,16800.0
2012-07-02 14:00:00,41.29,41.45,41.21,41.37,9200.0,41.29,41.45,41.21,41.37,9200.0
2012-07-02 14:30:00,41.41,41.42,41.23,41.3,19900.0,41.41,41.42,41.23,41.3,19900.0
2012-07-02 15:00:00,41.3,41.34,41.14,41.3,36800.0,41.3,41.34,41.14,41.3,36800.0
2012-07-02 15:30:00,41.32,41.55,41.26,41.39,117300.0,41.32,41.55,41.26,41.39,117300.0
2012-07-03 09:30:00,41.54,42.8,41.38,42.76,59000.0,41.54,42.8,41.38,42.76,59000.0
2012-07-03 10:00:00,42.73,43.16,42.65,42.84,40300.0,42.73,43.16,42.65,42.84,40300.0
2012-07-03 10:30:00,42.81,42.86,42.6,42.64,29000.0,42.81,42.86,42.6,42.64,29000.0
2012-07-03 11:00:00,42.6,43.3,42.6,43.22,22300.0,42.6,43.3,42.6,43.22,22300.0
2012-07-03 11:30:00,43.22,43.49,43.19,43.29,47600.0,43.22,43.49,43.19,43.29,47600.0
2012-07-03 12:00:00,43.29,43.6,43.24,43.46,51500.0,43.29,43.6,43.24,43.46,51500.0
2012-07-03 12:30:00,43.46,43.59,43.31,43.41,61200.0,43.46,43.59,43.31,43.41,61200.0
2012-07-05 09:30:00,43.19,43.19,42.49,42.57,84500.0,43.19,43.19,42.49,42.57,84500.0
2012-07-05 10:00:00,42.58,42.83,42.52,42.72,57100.0,42.58,42.83,42.52,42.72,57100.0
2012-07-05 10:30:00,42.73,42.93,42.58,42.93,42200.0,42.73,42.93,42.58,42.93,42200.0
2012-07-05 11:00:00,42.95,43.37,42.92,43.21,11000.0,42.95,43.37,42.92,43.21,11000.0
2012-07-05 11:30:00,43.23,43.68,43.23,43.66,37200.0,43.23,43.68,43.23,43.66,37200.0
2012-07-05 12:00:00,43.59,43.98,43.56,43.82,74000.0,43.59,43.98,43.56,43.82,74000.0
2012-07-05 12:30:00,43.8,43.99,43.73,43.93,45600.0,43.8,43.99,43.73,43.93,45600.0
2012-07-05 13:00:00,43.9,43.97,43.86,43.93,45900.0,43.9,43.97,43.86,43.93,45900.0
2012-07-05 13:30:00,43.92,44.0,43.74,43.95,42600.0,43.92,44.0,43.74,43.95,42600.0
2012-07-05 14:00:00,43.97,43.99,43.82,43.83,18300.0,43.97,43.99,43.82,43.83,18300.0
2012-07-05 14:30:00,43.83,43.87,43.71,43.79,27700.0,43.83,43.87,43.71,43.79,27700.0
2012-07-05 15:00:00,43.78,43.93,43.75,43.9,90300.0,43.78,43.93,43.75,43.9,90300.0
2012-07-05 15:30:00,43.89,43.97,43.69,43.81,80300.0,43.89,43.97,43.69,43.81,80300.0
2012-07-06 09:30:00,43.3,43.37,42.47,42.77,46200.0,43.3,43.37,42.47,42.77,46200.0
2012-07-06 10:00:00,42.76,43.01,42.52,42.79,15300.0,42.76,43.01,42.52,42.79,15300.0
2012-07-06 10:30:00,42.8,42.88,42.53,42.6,34900.0,42.8,42.88,42.53,42.6,34900.0
2012-07-06 11:00:00,42.58,42.65,42.47,42.47,5400.0,42.58,42.65,42.47,42.47,5400.0
2012-07-06 11:30:00,42.47,42.73,42.45,42.58,7000.0,42.47,42.73,42.45,42.58,7000.0
2012-07-06 12:00:00,42.53,42.59,42.21,42.29,6800.0,42.53,42.59,42.21,42.29,6800.0
2012-07-06 12:30:00,42.23,42.36,42.13,42.24,6900.0,42.23,42.36,42.13,42.24,6900.0
2012-07-06 13:00:00,42.35,42.35,42.16,42.21,28300.0,42.35,42.35,42.16,42.21,28300.0
2012-07-06 13:30:00,42.19,42.31,42.14,42.29,8600.0,42.19,42.31,42.14,42.29,8600.0
2012-07-06 14:00:00,42.29,42.37,42.26,42.35,7500.0,42.29,42.37,42.26,42.35,7500.0
2012-07-06 14:30:00,42.35,42.58,42.34,42.4,11100.0,42.35,42.58,42.34,42.4,11100.0
2012-07-06 15:00:00,42.39,42.45,42.32,42.41,40900.0,42.39,42.45,42.32,42.41,40900.0
2012-07-06 15:30:00,42.42,42.59,42.35,42.49,42300.0,42.42,42.59,42.35,42.49,42300.0
2012-07-09 09:30:00,42.2,42.44,41.53,41.82,68600.0,42.2,42.44,41.53,41.82,68600.0
2012-07-09 10:00:00,41.71,41.85,41.58,41.85,15600.0,41.71,41.85,41.58,41.85,15600.0
2012-07-09 10:30:00,41.85,42.23,41.71,42.01,17800.0,41.85,42.23,41.71,42.01,17800.0
2012-07-09 11:00:00,42.0,42.0,41.8,41.87,16400.0,42.0,42.0,41.8,41.87,16400.0
2012-07-09 11:30:00,41.91,41.92,41.59,41.61,12200.0,41.91,41.92,41.59,41.61,12200.0
2012-07-09 12:00:00,41.62,41.76,41.56,41.7,14000.0,41.62,41.76,41.56,41.7,14000.0
2012-07-09 12:30:00,41.71,41.9,41.67,41.89,10900.0,41.71,41.9,41.67,41.89,10900.0
2012-07-09 13:00:00,41.89,42.06,41.88,42.06,43800.0,41.89,42.06,41.88,42.06,43800.0
2012-07-09 13:30:00,42.02,42.27,42.02,42.22,5000.0,42.02,42.27,42.02,42.22,5000.0
2012-07-09 14:00:00,42.23,42.24,42.05,42.17,8300.0,42.23,42.24,42.05,42.17,8300.0
2012-07-09 14:30:00,42.13,42.27,42.13,42.26,32000.0,42.13,42.27,42.13,42.26,32000.0
2012-07-09 15:00:00,42.21,42.33,42.09,42.11,21600.0,42.21,42.33,42.09,42.11,21600.0
2012-07-09 15:30:00,42.12,42.28,42.04,42.22,36000.0,42.12,42.28,42.04,42.22,36000.0
2012-07-10 09:30:00,42.31,42.61,41.89,42.1,70000.0,42.31,42.61,41.89,42.1,70000.0
2012-07-10 10:00:00,42.04,42.05,41.38,41.4,38700.0,42.04,42.05,41.38,41.4,38700.0
2012-07-10 10:30:00,41.4,41.41,41.06,41.12,26100.0,41.4,41.41,41.06,41.12,26100.0
2012-07-10 11:00:00,41.09,41.31,40.88,41.26,64000.0,41.09,41.31,40.88,41.26,64000.0
2012-07-10 11:30:00,41.28,41.48,41.24,41.41,15800.0,41.28,41.48,41.24,41.41,15800.0
2012-07-10 12:00:00,41.43,41.46,41.26,41.34,9500.0,41.43,41.46,41.26,41.34,9500.0
2012-07-10 12:30:00,41.34,41.47,41.29,41.3,20400.0,41.34,41.47,41.29,41.3,20400.0
2012-07-10 13:00:00,41.33,41.5,41.3,41.35,6300.0,41.33,41.5,41.3,41.35,6300.0
2012-07-10 13:30:00,41.3,41.31,41.19,41.21,14000.0,41.3,41.31,41.19,41.21,14000.0
2012-07-10 14:00:00,41.23,41.23,40.68,40.77,21700.0,41.23,41.23,40.68,40.77,21700.0
2012-07-10 14:30:00,40.75,41.02,40.72,40.87,20800.0,40.75,41.02,40.72,40.87,20800.0
2012-07-10 15:00:00,40.84,41.0,40.69,40.72,41000.0,40.84,41.0,40.69,40.72,41000.0
2012-07-10 15:30:00,40.7,40.81,40.55,40.79,145000.0,40.7,40.81,40.55,40.79,145000.0
2012-07-11 09:30:00,40.9,41.56,40.52,41.54,75200.0,40.9,41.56,40.52,41.54,75200.0
2012-07-11 10:00:00,41.48,41.68,41.34,41.38,19500.0,41.48,41.68,41.34,41.38,19500.0
2012-07-11 10:30:00,41.41,41.43,41.09,41.19,16000.0,41.41,41.43,41.09,41.19,16000.0
2012-07-11 11:00:00,41.18,41.43,41.07,41.07,12200.0,41.18,41.43,41.07,41.07,12200.0
2012-07-11 11:30:00,41.07,41.2,40.97,41.09,17400.0,41.07,41.2,40.97,41.09,17400.0
2012-07-11 12:00:00,41.09,41.09,40.94,41.02,4300.0,41.09,41.09,40.94,41.02,4300.0
2012-07-11 12:30:00,41.04,41.1,40.97,41.08,7500.0,41.04,41.1,40.97,41.08,7500.0
2012-07-11 13:00:00,41.05,41.05,40.81,40.96,23900.0,41.05,41.05,40.81,40.96,23900.0
2012-07-11 13:30:00,40.96,41.04,40.87,41.02,4800.0,40.96,41.04,40.87,41.02,4800.0
2012-07-11 14:00:00,41.03,41.04,40.69,40.89,9700.0,41.03,41.04,40.69,40.89,9700.0
2012-07-11 14:30:00,40.86,40.95,40.74,40.93,10100.0,40.86,40.95,40.74,40.93,10100.0
2012-07-11 15:00:00,40.93,41.16,40.93,40.99,19700.0,40.93,41.16,40.93,40.99,19700.0
2012-07-11 15:30:00,40.98,41.25,40.86,41.16,52000.0,40.98,41.25,40.86,41.16,52000.0
2012-07-12 09:30:00,40.79,40.92,40.36,40.72,74900.0,40.79,40.92,40.36,40.72,74900.0
2012-07-12 10:00:00,40.65,41.13,40.65,40.99,24900.0,40.65,41.13,40.65,40.99,24900.0
2012-07-12 10:30:00,40.95,41.02,40.78,40.95,7300.0,40.95,41.02,40.78,40.95,7300.0
2012-07-12 11:00:00,40.93,41.01,40.79,40.92,4100.0,40.93,41.01,40.79,40.92,4100.0
2012-07-12 11:30:00,40.92,41.14,40.82,41.08,10200.0,40.92,41.14,40.82,41.08,10200.0
2012-07-12 12:00:00,41.12,41.18,40.99,41.06,5000.0,41.12,41.18,40.99,41.06,5000.0
2012-07-12 12:30:00,41.01,41.08,40.93,41.03,3900.0,41.01,41.08,40.93,41.03,3900.0
2012-07-12 13:00:00,41.08,41.36,40.9,41.3,7400.0,41.08,41.36,40.9,41.3,7400.0
2012-07-12 13:30:00,41.3,41.42,41.18,41.23,4600.0,41.3,41.42,41.18,41.23,4600.0
2012-07-12 14:00:00,41.22,41.39,41.09,41.3,7600.0,41.22,41.39,41.09,41.3,7600.0
2012-07-12 14:30:00,41.31,41.46,41.24,41.44,8200.0,41.31,41.46,41.24,41.44,8200.0
2012-07-12 15:00:00,41.41,41.55,41.31,41.47,14900.0,41.41,41.55,41.31,41.47,14900.0
2012-07-12 15:30:00,41.44,41.64,41.21,41.3,36900.0,41.44,41.64,41.21,41.3,36900.0
2012-07-13 09:30:00,41.4,41.72,41.16,41.72,19800.0,41.4,41.72,41.16,41.72,19800.0
2012-07-13 10:00:00,41.64,41.85,41.57,41.76,17000.0,41.64,41.85,41.57,41.76,17000.0
2012-07-13 10:30:00,41.73,42.17,41.69,41.96,22100.0,41.73,42.17,41.69,41.96,22100.0
2012-07-13 11:00:00,41.92,41.92,41.45,41.45,8500.0,41.92,41.92,41.45,41.45,8500.0
2012-07-13 11:30:00,41.46,41.57,41.38,41.4,7000.0,41.46,41.57,41.38,41.4,7000.0
2012-07-13 12:00:00,41.41,41.55,41.41,41.45,5500.0,41.41,41.55,41.41,41.45,5500.0
2012-07-13 12:30:00,41.39,41.51,41.36,41.36,6700.0,41.39,41.51,41.36,41.36,6700.0
2012-07-13 13:00:00,41.36,41.42,41.2,41.2,8500.0,41.36,41.42,41.2,41.2,8500.0
2012-07-13 13:30:00,41.2,41.29,41.19,41.21,7200.0,41.2,41.29,41.19,41.21,7200.0
2012-07-13 14:00:00,41.25,41.32,41.11,41.14,10300.0,41.25,41.32,41.11,41.14,10300.0
2012-07-13 14:30:00,41.15,41.28,41.07,41.28,8700.0,41.15,41.28,41.07,41.28,8700.0
2012-07-13 15:00:00,41.26,41.58,41.26,41.48,17900.0,41.26,41.58,41.26,41.48,17900.0
2012-07-13 15:30:00,41.5,41.56,41.38,41.52,30900.0,41.5,41.56,41.38,41.52,30900.0
2012-07-16 09:30:00,41.2,41.2,40.42,40.64,43200.0,41.2,41.2,40.42,40.64,43200.0
2012-07-16 10:00:00,40.64,40.75,40.41,40.69,22100.0,40.64,40.75,40.41,40.69,22100.0
2012-07-16 10:30:00,40.79,40.9,40.61,40.61,17700.0,40.79,40.9,40.61,40.61,17700.0
2012-07-16 11:00:00,40.61,40.65,40.55,40.61,14300.0,40.61,40.65,40.55,40.61,14300.0
2012-07-16 11:30:00,40.58,40.67,40.52,40.6,9000.0,40.58,40.67,40.52,40.6,9000.0
2012-07-16 12:00:00,40.6,40.74,40.54,40.64,50800.0,40.6,40.74,40.54,40.64,50800.0
2012-07-16 12:30:00,40.7,40.76,40.5,40.76,15500.0,40.7,40.76,40.5,40.76,15500.0
2012-07-16 13:00:00,40.78,40.84,40.64,40.84,16100.0,40.78,40.84,40.64,40.84,16100.0
2012-07-16 13:30:00,40.81,40.98,40.78,40.86,22000.0,40.81,40.98,40.78,40.86,22000.0
2012-07-16 14:00:00,40.87,41.0,40.87,40.95,15100.0,40.87,41.0,40.87,40.95,15100.0
2012-07-16 14:30:00,40.95,40.95,40.78,40.78,13100.0,40.95,40.95,40.78,40.78,13100.0
2012-07-16 15:00:00,40.81,40.9,40.74,40.88,20400.0,40.81,40.9,40.74,40.88,20400.0
2012-07-16 15:30:00,40.87,40.89,40.72,40.82,44700.0,40.87,40.89,40.72,40.82,44700.0
2012-07-17 09:30:00,41.14,41.59,40.79,40.93,15300.0,41.14,41.59,40.79,40.93,15300.0
2012-07-17 10:00:00,40.86,40.86,40.26,40.32,24100.0,40.86,40.86,40.26,40.32,24100.0
2012-07-17 10:30:00,40.32,40.32,39.88,40.19,26500.0,40.32,40.32,39.88,40.19,26500.0
2012-07-17 11:00:00,40.2,40.45,40.12,40.13,8900.0,40.2,40.45,40.12,40.13,8900.0
2012-07-17 11:30:00,40.14,40.58,40.14,40.35,17200.0,40.14,40.58,40.14,40.35,17200.0
2012-07-17 12:00:00,40.37,40.6,40.37,40.49,11400.0,40.37,40.6,40.37,40.49,11400.0
2012-07-17 12:30:00,40.5,40.57,40.21,40.21,11800.0,40.5,40.57,40.21,40.21,11800.0
2012-07-17 13:00:00,40.21,40.35,40.15,40.26,16000.0,40.21,40.35,40.15,40.26,16000.0
2012-07-17 13:30:00,40.27,40.42,40.19,40.38,14800.0,40.27,40.42,40.19,40.38,14800.0
2012-07-17 14:00:00,40.34,40.41,40.28,40.29,6900.0,40.34,40.41,40.28,40.29,6900.0
2012-07-17 14:30:00,40.32,40.39,40.22,40.34,21300.0,40.32,40.39,40.22,40.34,21300.0
2012-07-17 15:00:00,40.37,40.45,40.08,40.1,35300.0,40.37,40.45,40.08,40.1,35300.0
2012-07-17 15:30:00,40.12,40.22,40.04,40.13,55500.0,40.12,40.22,40.04,40.13,55500.0
2012-07-18 09:30:00,40.18,41.2,40.18,41.07,34900.0,40.18,41.2,40.18,41.07,34900.0
2012-07-18 10:00:00,41.1,41.48,40.98,41.4,27800.0,41.1,41.48,40.98,41.4,27800.0
2012-07-18 10:30:00,41.4,41.73,41.23,41.6,12800.0,41.4,41.73,41.23,41.6,12800.0
2012-07-18 11:00:00,41.55,41.67,41.29,41.51,14300.0,41.55,41.67,41.29,41.51,14300.0
2012-07-18 11:30:00,41.5,41.66,41.44,41.66,20500.0,41.5,41.66,41.44,41.66,20500.0
2012-07-18 12:00:00,41.63,41.7,41.57,41.66,11600.0,41.63,41.7,41.57,41.66,11600.0
2012-07-18 12:30:00,41.67,42.02,41.67,42.02,28500.0,41.67,42.02,41.67,42.02,28500.0
2012-07-18 13:00:00,42.02,42.06,41.65,41.65,80600.0,42.02,42.06,41.65,41.65,80600.0
2012-07-18 13:30:00,41.66,41.77,41.34,41.35,169900.0,41.66,41.77,41.34,41.35,169900.0
2012-07-18 14:00:00,41.39,41.41,41.14,41.38,28400.0,41.39,41.41,41.14,41.38,28400.0
2012-07-18 14:30:00,41.4,41.43,40.98,41.14,21400.0,41.4,41.43,40.98,41.14,21400.0
2012-07-18 15:00:00,41.16,41.36,41.08,41.2,41100.0,41.16,41.36,41.08,41.2,41100.0
2012-07-18 15:30:00,41.2,41.4,41.07,41.22,99900.0,41.2,41.4,41.07,41.22,99900.0
2012-07-19 09:30:00,41.46,42.5,41.04,42.5,70900.0,41.46,42.5,41.04,42.5,70900.0
2012-07-19 10:00:00,42.47,42.64,41.62,41.71,36000.0,42.47,42.64,41.62,41.71,36000.0
2012-07-19 10:30:00,41.74,41.85,41.69,41.82,14000.0,41.74,41.85,41.69,41.82,14000.0
2012-07-19 11:00:00,41.77,41.83,41.65,41.65,24700.0,41.77,41.83,41.65,41.65,24700.0
2012-07-19 11:30:00,41.66,41.66,41.4,41.55,14400.0,41.66,41.66,41.4,41.55,14400.0
2012-07-19 12:00:00,41.55,41.74,41.55,41.55,12800.0,41.55,41.74,41.55,41.55,12800.0
2012-07-19 12:30:00,41.51,41.53,41.46,41.46,9200.0,41.51,41.53,41.46,41.46,9200.0
2012-07-19 13:00:00,41.49,41.6,41.49,41.53,11000.0,41.49,41.6,41.49,41.53,11000.0
2012-07-19 13:30:00,41.5,41.55,41.1,41.18,11000.0,41.5,41.55,41.1,41.18,11000.0
2012-07-19 14:00:00,41.23,41.28,41.06,41.15,11800.0,41.23,41.28,41.06,41.15,11800.0
2012-07-19 14:30:00,41.16,41.16,40.94,41.0,30200.0,41.16,41.16,40.94,41.0,30200.0
2012-07-19 15:00:00,41.0,41.24,40.97,41.16,24500.0,41.0,41.24,40.97,41.16,24500.0
2012-07-19 15:30:00,41.16,41.24,40.97,41.02,83200.0,41.16,41.24,40.97,41.02,83200.0
2012-07-20 09:30:00,40.71,40.92,39.9,40.13,25800.0,40.71,40.92,39.9,40.13,25800.0
2012-07-20 10:00:00,40.05,40.2,39.94,40.01,13200.0,40.05,40.2,39.94,40.01,13200.0
2012-07-20 10:30:00,40.02,40.04,39.7,39.84,21000.0,40.02,40.04,39.7,39.84,21000.0
2012-07-20 11:00:00,39.85,39.91,39.61,39.86,48800.0,39.85,39.91,39.61,39.86,48800.0
2012-07-20 11:30:00,39.87,39.94,39.71,39.82,26800.0,39.87,39.94,39.71,39.82,26800.0
2012-07-20 12:00:00,39.86,39.9,39.53,39.53,15200.0,39.86,39.9,39.53,39.53,15200.0
2012-07-20 12:30:00,39.54,39.76,39.45,39.61,17200.0,39.54,39.76,39.45,39.61,17200.0
2012-07-20 13:00:00,39.65,39.71,39.34,39.48,41400.0,39.65,39.71,39.34,39.48,41400.0
2012-07-20 13:30:00,39.48,39.68,39.48,39.58,21600.0,39.48,39.68,39.48,39.58,21600.0
2012-07-20 14:00:00,39.6,39.61,39.45,39.55,25800.0,39.6,39.61,39.45,39.55,25800.0
2012-07-20 14:30:00,39.55,39.76,39.54,39.71,31500.0,39.55,39.76,39.54,39.71,31500.0
2012-07-20 15:00:00,39.72,39.88,39.7,39.8,41100.0,39.72,39.88,39.7,39.8,41100.0
2012-07-20 15:30:00,39.8,39.84,39.62,39.68,94700.0,39.8,39.84,39.62,39.68,94700.0
2012-07-23 09:30:00,39.05,39.05,38.55,38.95,17100.0,39.05,39.05,38.55,38.95,17100.0
2012-07-23 10:00:00,38.96,39.08,38.92,39.07,11300.0,38.96,39.08,38.92,39.07,11300.0
2012-07-23 10:30:00,39.04,39.43,39.02,39.32,23000.0,39.04,39.43,39.02,39.32,23000.0
2012-07-23 11:00:00,39.26,39.39,39.16,39.28,12200.0,39.26,39.39,39.16,39.28,12200.0
2012-07-23 11:30:00,39.35,39.36,39.03,39.08,7800.0,39.35,39.36,39.03,39.08,7800.0
2012-07-23 12:00:00,39.11,39.21,39.0,39.2,6200.0,39.11,39.21,39.0,39.2,6200.0
2012-07-23 12:30:00,39.17,39.3,39.13,39.25,5600.0,39.17,39.3,39.13,39.25,5600.0
2012-07-23 13:00:00,39.28,39.33,39.21,39.26,6400.0,39.28,39.33,39.21,39.26,6400.0
2012-07-23 13:30:00,39.27,39.37,39.25,39.33,6300.0,39.27,39.37,39.25,39.33,6300.0
2012-07-23 14:00:00,39.33,39.42,39.18,39.23,8900.0,39.33,39.42,39.18,39.23,8900.0
2012-07-23 14:30:00,39.26,39.33,39.13,39.19,9100.0,39.26,39.33,39.13,39.19,9100.0
2012-07-23 15:00:00,39.14,39.4,39.14,39.36,24700.0,39.14,39.4,39.14,39.36,24700.0
2012-07-23 15:30:00,39.36,39.38,39.06,39.07,64800.0,39.36,39.38,39.06,39.07,64800.0
2012-07-24 09:30:00,38.95,39.18,38.36,38.45,20500.0,38.95,39.18,38.36,38.45,20500.0
2012-07-24 10:00:00,38.5,38.51,38.07,38.39,17100.0,38.5,38.51,38.07,38.39,17100.0
2012-07-24 10:30:00,38.32,38.5,38.3,38.46,19600.0,38.32,38.5,38.3,38.46,19600.0
2012-07-24 11:00:00,38.42,38.63,38.23,38.5,20500.0,38.42,38.63,38.23,38.5,20500.0
2012-07-24 11:30:00,38.59,38.65,38.48,38.58,7300.0,38.59,38.65,38.48,38.58,7300.0
2012-07-24 12:00:00,38.5,38.52,38.07,38.35,22800.0,38.5,38.52,38.07,38.35,22800.0
2012-07-24 12:30:00,38.25,38.65,38.18,38.63,19600.0,38.25,38.65,38.18,38.63,19600.0
2012-07-24 13:00:00,38.65,38.65,38.38,38.53,11300.0,38.65,38.65,38.38,38.53,11300.0
2012-07-24 13:30:00,38.48,38.57,38.27,38.54,16100.0,38.48,38.57,38.27,38.54,16100.0
2012-07-24 14:00:00,38.56,38.6,38.26,38.35,10700.0,38.56,38.6,38.26,38.35,10700.0
2012-07-24 14:30:00,38.27,38.5,38.27,38.4,22300.0,38.27,38.5,38.27,38.4,22300.0
2012-07-24 15:00:00,38.41,38.41,38.0,38.22,32500.0,38.41,38.41,38.0,38.22,32500.0
2012-07-24 15:30:00,38.21,38.45,38.08,38.41,76000.0,38.21,38.45,38.08,38.41,76000.0
2012-07-25 09:30:00,38.59,39.36,38.59,38.88,56100.0,38.59,39.36,38.59,38.88,56100.0
2012-07-25 10:00:00,38.79,38.99,38.53,38.8,23200.0,38.79,38.99,38.53,38.8,23200.0
2012-07-25 10:30:00,38.8,38.95,38.52,38.64,21900.0,38.8,38.95,38.52,38.64,21900.0
2012-07-25 11:00:00,38.63,38.8,38.57,38.57,14200.0,38.63,38.8,38.57,38.57,14200.0
2012-07-25 11:30:00,38.55,38.87,38.55,38.71,13700.0,38.55,38.87,38.55,38.71,13700.0
2012-07-25 12:00:00,38.7,38.8,38.51,38.51,18000.0,38.7,38.8,38.51,38.51,18000.0
2012-07-25 12:30:00,38.55,38.65,38.48,38.49,15300.0,38.55,38.65,38.48,38.49,15300.0
2012-07-25 13:00:00,38.46,38.65,38.46,38.55,16500.0,38.46,38.65,38.46,38.55,16500.0
2012-07-25 13:30:00,38.55,38.55,38.25,38.35,24300.0,38.55,38.55,38.25,38.35,24300.0
2012-07-25 14:00:00,38.31,38.4,38.3,38.32,24100.0,38.31,38.4,38.3,38.32,24100.0
2012-07-25 14:30:00,38.35,38.38,38.18,38.2,25700.0,38.35,38.38,38.18,38.2,25700.0
2012-07-25 15:00:00,38.16,38.27,38.08,38.11,21500.0,38.16,38.27,38.08,38.11,21500.0
2012-07-25 15:30:00,38.08,38.31,38.02,38.28,46600.0,38.08,38.31,38.02,38.28,46600.0
2012-07-26 09:30:00,39.07,39.29,38.59,38.6,22000.0,39.07,39.29,38.59,38.6,22000.0
2012-07-26 10:00:00,38.54,39.0,38.54,38.81,16400.0,38.54,39.0,38.54,38.81,16400.0
2012-07-26 10:30:00,38.85,38.92,38.63,38.79,4800.0,38.85,38.92,38.63,38.79,4800.0
2012-07-26 11:00:00,38.72,38.76,38.46,38.5,29600.0,38.72,38.76,38.46,38.5,29600.0
2012-07-26 11:30:00,38.5,38.68,38.44,38.58,5300.0,38.5,38.68,38.44,38.58,5300.0
2012-07-26 12:00:00,38.53,38.55,38.35,38.4,40400.0,38.53,38.55,38.35,38.4,40400.0
2012-07-26 12:30:00,38.37,38.55,38.23,38.29,27400.0,38.37,38.55,38.23,38.29,27400.0
2012-07-26 13:00:00,38.37,38.62,38.37,38.55,10200.0,38.37,38.62,38.37,38.55,10200.0
2012-07-26 13:30:00,38.55,38.64,38.34,38.36,7900.0,38.55,38.64,38.34,38.36,7900.0
2012-07-26 14:00:00,38.37,38.43,38.22,38.25,8300.0,38.37,38.43,38.22,38.25,8300.0
2012-07-26 14:30:00,38.32,38.78,38.25,38.72,17400.0,38.32,38.78,38.25,38.72,17400.0
2012-07-26 15:00:00,38.69,38.89,38.64,38.89,22200.0,38.69,38.89,38.64,38.89,22200.0
2012-07-26 15:30:00,38.89,39.07,38.61,38.7,81600.0,38.89,39.07,38.61,38.7,81600.0
2012-07-27 09:30:00,39.08,39.6,38.99,39.28,26900.0,39.08,39.6,38.99,39.28,26900.0
2012-07-27 10:00:00,39.34,39.73,39.34,39.73,11400.0,39.34,39.73,39.34,39.73,11400.0
2012-07-27 10:30:00,39.73,40.33,39.73,40.14,12100.0,39.73,40.33,39.73,40.14,12100.0
2012-07-27 11:00:00,40.17,40.48,39.75,39.83,19900.0,40.17,40.48,39.75,39.83,19900.0
2012-07-27 11:30:00,39.7,40.06,39.7,40.04,12200.0,39.7,40.06,39.7,40.04,12200.0
2012-07-27 12:00:00,40.03,40.36,39.85,40.09,7400.0,40.03,40.36,39.85,40.09,7400.0
2012-07-27 12:30:00,40.13,40.16,40.03,40.06,10400.0,40.13,40.16,40.03,40.06,10400.0
2012-07-27 13:00:00,40.06,40.16,39.98,40.07,13600.0,40.06,40.16,39.98,40.07,13600.0
2012-07-27 13:30:00,40.03,40.31,39.85,39.94,102000.0,40.03,40.31,39.85,39.94,102000.0
2012-07-27 14:00:00,39.94,40.05,39.93,40.0,23700.0,39.94,40.05,39.93,40.0,23700.0
2012-07-27 14:30:00,39.97,40.04,39.92,39.92,20600.0,39.97,40.04,39.92,39.92,20600.0
2012-07-27 15:00:00,39.95,40.05,39.93,40.0,68400.0,39.95,40.05,39.93,40.0,68400.0
2012-07-27 15:30:00,40.0,40.05,39.88,39.97,60200.0,40.0,40.05,39.88,39.97,60200.0
2012-07-30 09:30:00,39.66,40.56,39.66,40.56,35400.0,39.66,40.56,39.66,40.56,35400.0
2012-07-30 10:00:00,40.58,40.58,40.22,40.32,13100.0,40.58,40.58,40.22,40.32,13100.0
2012-07-30 10:30:00,40.23,40.23,39.72,39.84,29900.0,40.23,40.23,39.72,39.84,29900.0
2012-07-30 11:00:00,39.78,40.01,39.65,39.91,13500.0,39.78,40.01,39.65,39.91,13500.0
2012-07-30 11:30:00,39.92,40.14,39.87,40.04,27500.0,39.92,40.14,39.87,40.04,27500.0
2012-07-30 12:00:00,40.02,40.03,39.83,39.86,8100.0,40.02,40.03,39.83,39.86,8100.0
2012-07-30 12:30:00,39.86,39.88,39.69,39.75,26400.0,39.86,39.88,39.69,39.75,26400.0
2012-07-30 13:00:00,39.75,39.86,39.66,39.72,13700.0,39.75,39.86,39.66,39.72,13700.0
2012-07-30 13:30:00,39.74,39.82,39.67,39.67,4900.0,39.74,39.82,39.67,39.67,4900.0
2012-07-30 14:00:00,39.68,39.79,39.63,39.7,6900.0,39.68,39.79,39.63,39.7,6900.0
2012-07-30 14:30:00,39.78,39.82,39.7,39.79,8200.0,39.78,39.82,39.7,39.79,8200.0
2012-07-30 15:00:00,39.8,39.8,39.47,39.71,17100.0,39.8,39.8,39.47,39.71,17100.0
2012-07-30 15:30:00,39.7,39.72,39.47,39.56,63800.0,39.7,39.72,39.47,39.56,63800.0
2012-07-31 09:30:00,39.52,39.57,39.21,39.35,23900.0,39.52,39.57,39.21,39.35,23900.0
2012-07-31 10:00:00,39.41,39.44,39.21,39.4,34300.0,39.41,39.44,39.21,39.4,34300.0
2012-07-31 10:30:00,39.32,39.43,39.29,39.38,21300.0,39.32,39.43,39.29,39.38,21300.0
2012-07-31 11:00:00,39.35,39.46,39.34,39.39,16200.0,39.35,39.46,39.34,39.39,16200.0
2012-07-31 11:30:00,39.39,39.42,39.25,39.4,7700.0,39.39,39.42,39.25,39.4,7700.0
2012-07-31 12:00:00,39.36,39.36,39.04,39.13,5900.0,39.36,39.36,39.04,39.13,5900.0
2012-07-31 12:30:00,39.15,39.23,39.07,39.07,12300.0,39.15,39.23,39.07,39.07,12300.0
2012-07-31 13:00:00,39.1,39.28,39.1,39.25,7200.0,39.1,39.28,39.1,39.25,7200.0
2012-07-31 13:30:00,39.21,39.26,39.0,39.02,10700.0,39.21,39.26,39.0,39.02,10700.0
2012-07-31 14:00:00,39.03,39.16,38.96,39.15,12700.0,39.03,39.16,38.96,39.15,12700.0
2012-07-31 14:30:00,39.14,39.2,39.0,39.01,13700.0,39.14,39.2,39.0,39.01,13700.0
2012-07-31 15:00:00,39.02,39.04,38.92,38.99,36300.0,39.02,39.04,38.92,38.99,36300.0
2012-07-31 15:30:00,38.99,39.02,38.89,38.99,79400.0,38.99,39.02,38.89,38.99,79400.0
2012-08-01 09:30:00,39.26,39.26,38.34,38.53,27700.0,39.26,39.26,38.34,38.53,27700.0
2012-08-01 10:00:00,38.53,38.7,38.27,38.3,17900.0,38.53,38.7,38.27,38.3,17900.0
2012-08-01 10:30:00,38.3,38.39,38.04,38.23,41000.0,38.3,38.39,38.04,38.23,41000.0
2012-08-01 11:00:00,38.23,38.31,38.09,38.29,20800.0,38.23,38.31,38.09,38.29,20800.0
2012-08-01 11:30:00,38.25,38.26,37.89,38.0,23900.0,38.25,38.26,37.89,38.0,23900.0
2012-08-01 12:00:00,38.04,38.3,38.04,38.14,16400.0,38.04,38.3,38.04,38.14,16400.0
2012-08-01 12:30:00,38.1,38.31,38.1,38.31,19300.0,38.1,38.31,38.1,38.31,19300.0
2012-08-01 13:00:00,38.3,38.36,38.17,38.18,16600.0,38.3,38.36,38.17,38.18,16600.0
2012-08-01 13:30:00,38.19,38.33,38.14,38.14,25300.0,38.19,38.33,38.14,38.14,25300.0
2012-08-01 14:00:00,38.18,38.18,37.59,38.08,51600.0,38.18,38.18,37.59,38.08,51600.0
2012-08-01 14:30:00,38.04,38.06,37.8,37.89,42600.0,38.04,38.06,37.8,37.89,42600.0
2012-08-01 15:00:00,37.88,38.18,37.71,38.04,69800.0,37.88,38.18,37.71,38.04,69800.0
2012-08-01 15:30:00,38.05,38.13,37.36,37.51,210100.0,38.05,38.13,37.36,37.51,210100.0
2012-08-02 09:30:00,41.85,43.54,40.49,43.02,359100.0,41.85,43.54,40.49,43.02,359100.0
2012-08-02 10:00:00,43.22,43.23,41.84,42.08,195700.0,43.22,43.23,41.84,42.08,195700.0
2012-08-02 10:30:00,42.01,42.07,41.29,41.6,147900.0,42.01,42.07,41.29,41.6,147900.0
2012-08-02 11:00:00,41.62,42.89,41.18,42.88,68800.0,41.62,42.89,41.18,42.88,68800.0
2012-08-02 11:30:00,42.82,42.9,42.08,42.18,50300.0,42.82,42.9,42.08,42.18,50300.0
2012-08-02 12:00:00,42.24,42.27,42.05,42.06,31500.0,42.24,42.27,42.05,42.06,31500.0
2012-08-02 12:30:00,42.04,42.1,41.7,42.1,65600.0,42.04,42.1,41.7,42.1,65600.0
2012-08-02 13:00:00,42.1,42.22,42.0,42.2,30400.0,42.1,42.22,42.0,42.2,30400.0
2012-08-02 13:30:00,42.19,42.24,42.06,42.07,45800.0,42.19,42.24,42.06,42.07,45800.0
2012-08-02 14:00:00,42.11,42.47,42.06,42.38,46500.0,42.11,42.47,42.06,42.38,46500.0
2012-08-02 14:30:00,42.35,42.5,42.17,42.32,42700.0,42.35,42.5,42.17,42.32,42700.0
2012-08-02 15:00:00,42.34,42.48,41.92,41.99,78700.0,42.34,42.48,41.92,41.99,78700.0
2012-08-02 15:30:00,41.98,42.4,41.96,42.12,184600.0,41.98,42.4,41.96,42.12,184600.0
2012-08-03 09:30:00,42.99,43.12,42.44,42.71,49200.0,42.99,43.12,42.44,42.71,49200.0
2012-08-03 10:00:00,42.75,42.95,42.74,42.86,29300.0,42.75,42.95,42.74,42.86,29300.0
2012-08-03 10:30:00,42.85,42.91,42.68,42.8,36000.0,42.85,42.91,42.68,42.8,36000.0
2012-08-03 11:00:00,42.77,42.84,42.55,42.62,27300.0,42.77,42.84,42.55,42.62,27300.0
2012-08-03 11:30:00,42.65,42.76,42.55,42.64,31600.0,42.65,42.76,42.55,42.64,31600.0
2012-08-03 12:00:00,42.65,42.65,42.51,42.58,12900.0,42.65,42.65,42.51,42.58,12900.0
2012-08-03 12:30:00,42.6,42.62,42.36,42.41,48800.0,42.6,42.62,42.36,42.41,48800.0
2012-08-03 13:00:00,42.37,42.37,42.22,42.23,36200.0,42.37,42.37,42.22,42.23,36200.0
2012-08-03 13:30:00,42.25,42.27,41.91,42.12,56000.0,42.25,42.27,41.91,42.12,56000.0
2012-08-03 14:00:00,42.09,42.14,42.01,42.1,23400.0,42.09,42.14,42.01,42.1,23400.0
2012-08-03 14:30:00,42.08,42.4,42.04,42.34,41800.0,42.08,42.4,42.04,42.34,41800.0
2012-08-03 15:00:00,42.37,42.49,42.26,42.34,31400.0,42.37,42.49,42.26,42.34,31400.0
2012-08-03 15:30:00,42.34,42.48,42.15,42.36,50400.0,42.34,42.48,42.15,42.36,50400.0
2012-08-06 09:30:00,42.42,42.99,42.14,42.59,21500.0,42.42,42.99,42.14,42.59,21500.0
2012-08-06 10:00:00,42.57,42.75,42.37,42.4,36700.0,42.57,42.75,42.37,42.4,36700.0
2012-08-06 10:30:00,42.43,42.6,42.29,42.55,32800.0,42.43,42.6,42.29,42.55,32800.0
2012-08-06 11:00:00,42.54,42.6,42.44,42.44,19600.0,42.54,42.6,42.44,42.44,19600.0
2012-08-06 11:30:00,42.44,42.6,42.43,42.53,30700.0,42.44,42.6,42.43,42.53,30700.0
2012-08-06 12:00:00,42.55,42.56,42.39,42.55,10000.0,42.55,42.56,42.39,42.55,10000.0
2012-08-06 12:30:00,42.55,42.6,42.51,42.54,14700.0,42.55,42.6,42.51,42.54,14700.0
2012-08-06 13:00:00,42.57,42.6,42.56,42.58,35900.0,42.57,42.6,42.56,42.58,35900.0
2012-08-06 13:30:00,42.6,42.62,42.53,42.59,57700.0,42.6,42.62,42.53,42.59,57700.0
2012-08-06 14:00:00,42.6,42.89,42.58,42.69,28900.0,42.6,42.89,42.58,42.69,28900.0
2012-08-06 14:30:00,42.69,42.71,42.58,42.6,26400.0,42.69,42.71,42.58,42.6,26400.0
2012-08-06 15:00:00,42.6,42.68,42.56,42.61,41000.0,42.6,42.68,42.56,42.61,41000.0
2012-08-06 15:30:00,42.63,42.64,42.47,42.51,56200.0,42.63,42.64,42.47,42.51,56200.0
2012-08-07 09:30:00,42.61,43.09,42.12,43.07,9800.0,42.61,43.09,42.12,43.07,9800.0
2012-08-07 10:00:00,43.09,43.24,42.82,43.04,28900.0,43.09,43.24,42.82,43.04,28900.0
2012-08-07 10:30:00,43.05,43.05,42.85,42.87,44600.0,43.05,43.05,42.85,42.87,44600.0
2012-08-07 11:00:00,42.9,43.0,42.86,43.0,43100.0,42.9,43.0,42.86,43.0,43100.0
2012-08-07 11:30:00,43.0,43.03,42.96,43.02,15500.0,43.0,43.03,42.96,43.02,15500.0
2012-08-07 12:00:00,43.0,43.01,42.96,43.0,16700.0,43.0,43.01,42.96,43.0,16700.0
2012-08-07 12:30:00,42.98,43.06,42.91,42.94,12900.0,42.98,43.06,42.91,42.94,12900.0
2012-08-07 13:00:00,42.93,42.96,42.82,42.85,11900.0,42.93,42.96,42.82,42.85,11900.0
2012-08-07 13:30:00,42.86,43.04,42.78,42.84,13800.0,42.86,43.04,42.78,42.84,13800.0
2012-08-07 14:00:00,42.86,42.86,42.75,42.76,12200.0,42.86,42.86,42.75,42.76,12200.0
2012-08-07 14:30:00,42.79,42.89,42.64,42.65,40000.0,42.79,42.89,42.64,42.65,40000.0
2012-08-07 15:00:00,42.68,42.76,42.58,42.72,22700.0,42.68,42.76,42.58,42.72,22700.0
2012-08-07 15:30:00,42.68,42.74,42.49,42.51,52700.0,42.68,42.74,42.49,42.51,52700.0
2012-08-08 09:30:00,42.18,42.78,42.16,42.6,18600.0,42.18,42.78,42.16,42.6,18600.0
2012-08-08 10:00:00,42.59,42.92,42.57,42.82,28700.0,42.59,42.92,42.57,42.82,28700.0
2012-08-08 10:30:00,42.77,42.79,42.59,42.67,28800.0,42.77,42.79,42.59,42.67,28800.0
2012-08-08 11:00:00,42.66,42.92,42.66,42.78,68200.0,42.66,42.92,42.66,42.78,68200.0
2012-08-08 11:30:00,42.8,42.82,42.48,42.48,34700.0,42.8,42.82,42.48,42.48,34700.0
2012-08-08 12:00:00,42.51,42.7,42.5,42.59,18900.0,42.51,42.7,42.5,42.59,18900.0
2012-08-08 12:30:00,42.62,42.74,42.57,42.64,38200.0,42.62,42.74,42.57,42.64,38200.0
2012-08-08 13:00:00,42.65,42.8,42.63,42.7,16400.0,42.65,42.8,42.63,42.7,16400.0
2012-08-08 13:30:00,42.73,42.83,42.72,42.77,12900.0,42.73,42.83,42.72,42.77,12900.0
2012-08-08 14:00:00,42.74,42.82,42.72,42.75,14200.0,42.74,42.82,42.72,42.75,14200.0
2012-08-08 14:30:00,42.75,42.81,42.65,42.7,10500.0,42.75,42.81,42.65,42.7,10500.0
2012-08-08 15:00:00,42.68,42.73,42.43,42.43,49900.0,42.68,42.73,42.43,42.43,49900.0
2012-08-08 15:30:00,42.46,42.62,42.44,42.48,51700.0,42.46,42.62,42.44,42.48,51700.0
2012-08-09 09:30:00,42.51,42.72,42.32,42.55,19300.0,42.51,42.72,42.32,42.55,19300.0
2012-08-09 10:00:00,42.49,42.62,42.42,42.46,68900.0,42.49,42.62,42.42,42.46,68900.0
2012-08-09 10:30:00,42.47,42.91,42.46,42.81,138100.0,42.47,42.91,42.46,42.81,138100.0
2012-08-09 11:00:00,42.82,42.86,42.69,42.75,66000.0,42.82,42.86,42.69,42.75,66000.0
2012-08-09 11:30:00,42.74,42.75,42.43,42.48,7100.0,42.74,42.75,42.43,42.48,7100.0
2012-08-09 12:00:00,42.48,42.55,42.46,42.47,8700.0,42.48,42.55,42.46,42.47,8700.0
2012-08-09 12:30:00,42.48,42.57,42.45,42.5,9500.0,42.48,42.57,42.45,42.5,9500.0
2012-08-09 13:00:00,42.52,42.54,42.43,42.43,20700.0,42.52,42.54,42.43,42.43,20700.0
2012-08-09 13:30:00,42.45,42.58,42.45,42.56,31800.0,42.45,42.58,42.45,42.56,31800.0
2012-08-09 14:00:00,42.58,42.65,42.57,42.58,6400.0,42.58,42.65,42.57,42.58,6400.0
2012-08-09 14:30:00,42.63,42.74,42.62,42.73,6200.0,42.63,42.74,42.62,42.73,6200.0
2012-08-09 15:00:00,42.69,42.76,42.62,42.62,11900.0,42.69,42.76,42.62,42.62,11900.0
2012-08-09 15:30:00,42.62,42.71,42.6,42.67,74900.0,42.62,42.71,42.6,42.67,74900.0
2012-08-10 09:30:00,42.33,42.92,42.22,42.88,32400.0,42.33,42.92,42.22,42.88,32400.0
2012-08-10 10:00:00,42.9,42.93,42.69,42.79,28600.0,42.9,42.93,42.69,42.79,28600.0
2012-08-10 10:30:00,42.81,43.02,42.7,42.96,67200.0,42.81,43.02,42.7,42.96,67200.0
2012-08-10 11:00:00,43.0,43.17,42.83,43.13,27200.0,43.0,43.17,42.83,43.13,27200.0
2012-08-10 11:30:00,43.11,43.3,43.07,43.28,16400.0,43.11,43.3,43.07,43.28,16400.0
2012-08-10 12:00:00,43.28,43.58,43.22,43.56,44800.0,43.28,43.58,43.22,43.56,44800.0
2012-08-10 12:30:00,43.55,43.56,43.35,43.44,17500.0,43.55,43.56,43.35,43.44,17500.0
2012-08-10 13:00:00,43.44,43.47,43.18,43.41,20900.0,43.44,43.47,43.18,43.41,20900.0
2012-08-10 13:30:00,43.41,43.77,43.41,43.7,33800.0,43.41,43.77,43.41,43.7,33800.0
2012-08-10 14:00:00,43.66,43.75,43.65,43.75,21300.0,43.66,43.75,43.65,43.75,21300.0
2012-08-10 14:30:00,43.74,43.97,43.72,43.96,35800.0,43.74,43.97,43.72,43.96,35800.0
2012-08-10 15:00:00,43.94,43.96,43.73,43.8,35000.0,43.94,43.96,43.73,43.8,35000.0
2012-08-10 15:30:00,43.8,44.0,43.79,43.94,94000.0,43.8,44.0,43.79,43.94,94000.0
2012-08-13 09:30:00,43.72,44.21,43.62,43.81,49600.0,43.72,44.21,43.62,43.81,49600.0
2012-08-13 10:00:00,43.81,44.08,43.78,43.87,94600.0,43.81,44.08,43.78,43.87,94600.0
2012-08-13 10:30:00,43.85,43.86,43.33,43.49,35200.0,43.85,43.86,43.33,43.49,35200.0
2012-08-13 11:00:00,43.48,43.63,43.4,43.58,30300.0,43.48,43.63,43.4,43.58,30300.0
2012-08-13 11:30:00,43.57,43.57,43.37,43.4,22900.0,43.57,43.57,43.37,43.4,22900.0
2012-08-13 12:00:00,43.41,43.6,43.4,43.51,28000.0,43.41,43.6,43.4,43.51,28000.0
2012-08-13 12:30:00,43.48,43.65,43.41,43.64,21400.0,43.48,43.65,43.41,43.64,21400.0
2012-08-13 13:00:00,43.62,43.67,43.37,43.39,14600.0,43.62,43.67,43.37,43.39,14600.0
2012-08-13 13:30:00,43.38,43.57,43.31,43.42,42200.0,43.38,43.57,43.31,43.42,42200.0
2012-08-13 14:00:00,43.44,43.5,43.37,43.38,18500.0,43.44,43.5,43.37,43.38,18500.0
2012-08-13 14:30:00,43.38,43.4,43.35,43.35,17700.0,43.38,43.4,43.35,43.35,17700.0
2012-08-13 15:00:00,43.39,43.67,43.37,43.59,53100.0,43.39,43.67,43.37,43.59,53100.0
2012-08-13 15:30:00,43.59,43.91,43.55,43.89,152200.0,43.59,43.91,43.55,43.89,152200.0
2012-08-14 09:30:00,44.12,44.25,43.77,43.97,12900.0,44.12,44.25,43.77,43.97,12900.0
2012-08-14 10:00:00,44.06,44.07,43.7,43.71,9600.0,44.06,44.07,43.7,43.71,9600.0
2012-08-14 10:30:00,43.71,43.84,43.69,43.7,12000.0,43.71,43.84,43.69,43.7,12000.0
2012-08-14 11:00:00,43.72,43.75,43.63,43.65,8400.0,43.72,43.75,43.63,43.65,8400.0
2012-08-14 11:30:00,43.63,43.75,43.58,43.61,10900.0,43.63,43.75,43.58,43.61,10900.0
2012-08-14 12:00:00,43.68,43.7,43.59,43.7,5200.0,43.68,43.7,43.59,43.7,5200.0
2012-08-14 12:30:00,43.65,43.76,43.3,43.32,9600.0,43.65,43.76,43.3,43.32,9600.0
2012-08-14 13:00:00,43.33,43.34,43.2,43.27,22700.0,43.33,43.34,43.2,43.27,22700.0
2012-08-14 13:30:00,43.26,43.39,43.23,43.32,20900.0,43.26,43.39,43.23,43.32,20900.0
2012-08-14 14:00:00,43.27,43.36,43.19,43.26,24300.0,43.27,43.36,43.19,43.26,24300.0
2012-08-14 14:30:00,43.22,43.35,43.19,43.25,19000.0,43.22,43.35,43.19,43.25,19000.0
2012-08-14 15:00:00,43.25,43.29,43.22,43.23,37200.0,43.25,43.29,43.22,43.23,37200.0
2012-08-14 15:30:00,43.23,43.46,43.18,43.43,113100.0,43.23,43.46,43.18,43.43,113100.0
2012-08-15 09:30:00,43.24,43.6,43.12,43.59,10800.0,43.24,43.6,43.12,43.59,10800.0
2012-08-15 10:00:00,43.59,43.64,43.12,43.24,16100.0,43.59,43.64,43.12,43.24,16100.0
2012-08-15 10:30:00,43.28,43.37,42.98,43.22,39500.0,43.28,43.37,42.98,43.22,39500.0
2012-08-15 11:00:00,43.22,43.47,43.2,43.4,6600.0,43.22,43.47,43.2,43.4,6600.0
2012-08-15 11:30:00,43.46,43.62,43.43,43.62,6000.0,43.46,43.62,43.43,43.62,6000.0
2012-08-15 12:00:00,43.66,43.71,43.54,43.57,5900.0,43.66,43.71,43.54,43.57,5900.0
2012-08-15 12:30:00,43.6,43.6,43.53,43.56,10800.0,43.6,43.6,43.53,43.56,10800.0
2012-08-15 13:00:00,43.58,43.65,43.55,43.63,5800.0,43.58,43.65,43.55,43.63,5800.0
2012-08-15 13:30:00,43.63,43.72,43.44,43.54,41500.0,43.63,43.72,43.44,43.54,41500.0
2012-08-15 14:00:00,43.5,43.64,43.5,43.62,12300.0,43.5,43.64,43.5,43.62,12300.0
2012-08-15 14:30:00,43.63,43.81,43.61,43.7,11300.0,43.63,43.81,43.61,43.7,11300.0
2012-08-15 15:00:00,43.71,43.74,43.65,43.7,11100.0,43.71,43.74,43.65,43.7,11100.0
2012-08-15 15:30:00,43.67,43.88,43.65,43.85,40000.0,43.67,43.88,43.65,43.85,40000.0
2012-08-16 09:30:00,43.66,44.11,43.66,44.0,27100.0,43.66,44.11,43.66,44.0,27100.0
2012-08-16 10:00:00,43.96,44.13,43.86,44.01,35700.0,43.96,44.13,43.86,44.01,35700.0
2012-08-16 10:30:00,44.0,44.18,43.95,44.05,39000.0,44.0,44.18,43.95,44.05,39000.0
2012-08-16 11:00:00,44.08,44.18,43.99,44.07,32700.0,44.08,44.18,43.99,44.07,32700.0
2012-08-16 11:30:00,44.04,44.19,44.04,44.11,8800.0,44.04,44.19,44.04,44.11,8800.0
2012-08-16 12:00:00,44.16,44.2,44.07,44.07,20900.0,44.16,44.2,44.07,44.07,20900.0
2012-08-16 12:30:00,44.08,44.17,44.04,44.15,50800.0,44.08,44.17,44.04,44.15,50800.0
2012-08-16 13:00:00,44.17,44.24,44.14,44.22,8100.0,44.17,44.24,44.14,44.22,8100.0
2012-08-16 13:30:00,44.23,44.28,44.18,44.26,8300.0,44.23,44.28,44.18,44.26,8300.0
2012-08-16 14:00:00,44.28,44.44,44.25,44.38,14000.0,44.28,44.44,44.25,44.38,14000.0
2012-08-16 14:30:00,44.38,44.58,44.38,44.58,22600.0,44.38,44.58,44.38,44.58,22600.0
2012-08-16 15:00:00,44.58,44.58,44.41,44.51,20200.0,44.58,44.58,44.41,44.51,20200.0
2012-08-16 15:30:00,44.5,44.6,44.34,44.47,52700.0,44.5,44.6,44.34,44.47,52700.0
2012-08-17 09:30:00,44.31,44.68,44.0,44.54,16300.0,44.31,44.68,44.0,44.54,16300.0
2012-08-17 10:00:00,44.47,44.58,44.33,44.52,9300.0,44.47,44.58,44.33,44.52,9300.0
2012-08-17 10:30:00,44.51,44.73,44.47,44.72,8100.0,44.51,44.73,44.47,44.72,8100.0
2012-08-17 11:00:00,44.73,44.78,44.41,44.62,30900.0,44.73,44.78,44.41,44.62,30900.0
2012-08-17 11:30:00,44.6,44.61,44.46,44.48,31200.0,44.6,44.61,44.46,44.48,31200.0
2012-08-17 12:00:00,44.53,44.61,44.51,44.59,10300.0,44.53,44.61,44.51,44.59,10300.0
2012-08-17 12:30:00,44.58,44.67,44.56,44.67,15900.0,44.58,44.67,44.56,44.67,15900.0
2012-08-17 13:00:00,44.66,44.89,44.63,44.88,15400.0,44.66,44.89,44.63,44.88,15400.0
2012-08-17 13:30:00,44.87,44.94,44.8,44.8,15700.0,44.87,44.94,44.8,44.8,15700.0
2012-08-17 14:00:00,44.85,44.91,44.75,44.88,42500.0,44.85,44.91,44.75,44.88,42500.0
2012-08-17 14:30:00,44.88,45.04,44.83,45.04,37900.0,44.88,45.04,44.83,45.04,37900.0
2012-08-17 15:00:00,45.04,45.08,44.89,44.99,61100.0,45.04,45.08,44.89,44.99,61100.0
2012-08-17 15:30:00,45.03,45.07,44.93,44.98,57900.0,45.03,45.07,44.93,44.98,57900.0
2012-08-20 09:30:00,45.06,45.2,44.24,44.69,25700.0,45.06,45.2,44.24,44.69,25700.0
2012-08-20 10:00:00,44.76,44.82,44.4,44.48,13900.0,44.76,44.82,44.4,44.48,13900.0
2012-08-20 10:30:00,44.45,44.71,44.44,44.56,10900.0,44.45,44.71,44.44,44.56,10900.0
2012-08-20 11:00:00,44.55,44.61,44.27,44.27,11500.0,44.55,44.61,44.27,44.27,11500.0
2012-08-20 11:30:00,44.27,44.5,44.22,44.5,8400.0,44.27,44.5,44.22,44.5,8400.0
2012-08-20 12:00:00,44.44,44.81,44.44,44.67,12600.0,44.44,44.81,44.44,44.67,12600.0
2012-08-20 12:30:00,44.67,44.7,44.47,44.57,7900.0,44.67,44.7,44.47,44.57,7900.0
2012-08-20 13:00:00,44.55,44.71,44.51,44.51,8200.0,44.55,44.71,44.51,44.51,8200.0
2012-08-20 13:30:00,44.58,44.62,44.36,44.48,9200.0,44.58,44.62,44.36,44.48,9200.0
2012-08-20 14:00:00,44.47,44.7,44.4,44.66,26300.0,44.47,44.7,44.4,44.66,26300.0
2012-08-20 14:30:00,44.64,44.75,44.56,44.73,38700.0,44.64,44.75,44.56,44.73,38700.0
2012-08-20 15:00:00,44.7,44.72,44.57,44.65,13200.0,44.7,44.72,44.57,44.65,13200.0
2012-08-20 15:30:00,44.68,44.91,44.64,44.88,69500.0,44.68,44.91,44.64,44.88,69500.0
2012-08-21 09:30:00,44.97,45.48,44.97,45.43,25000.0,44.97,45.48,44.97,45.43,25000.0
2012-08-21 10:00:00,45.45,45.65,45.23,45.65,49100.0,45.45,45.65,45.23,45.65,49100.0
2012-08-21 10:30:00,45.72,45.73,45.43,45.46,15700.0,45.72,45.73,45.43,45.46,15700.0
2012-08-21 11:00:00,45.47,45.53,45.31,45.42,3200.0,45.47,45.53,45.31,45.42,3200.0
2012-08-21 11:30:00,45.44,45.46,45.26,45.3,3900.0,45.44,45.46,45.26,45.3,3900.0
2012-08-21 12:00:00,45.31,45.31,45.13,45.25,2300.0,45.31,45.31,45.13,45.25,2300.0
2012-08-21 12:30:00,45.22,45.44,45.15,45.28,45900.0,45.22,45.44,45.15,45.28,45900.0
2012-08-21 13:00:00,45.28,45.28,45.05,45.07,16400.0,45.28,45.28,45.05,45.07,16400.0
2012-08-21 13:30:00,45.08,45.1,44.77,44.87,21100.0,45.08,45.1,44.77,44.87,21100.0
2012-08-21 14:00:00,44.86,44.89,44.73,44.84,10600.0,44.86,44.89,44.73,44.84,10600.0
2012-08-21 14:30:00,44.84,44.9,44.67,44.8,12800.0,44.84,44.9,44.67,44.8,12800.0
2012-08-21 15:00:00,44.81,44.81,44.47,44.56,16800.0,44.81,44.81,44.47,44.56,16800.0
2012-08-21 15:30:00,44.57,44.84,44.57,44.8,45800.0,44.57,44.84,44.57,44.8,45800.0
2012-08-22 09:30:00,44.58,44.86,44.22,44.42,9100.0,44.58,44.86,44.22,44.42,9100.0
2012-08-22 10:00:00,44.36,44.6,44.23,44.55,31400.0,44.36,44.6,44.23,44.55,31400.0
2012-08-22 10:30:00,44.6,44.64,44.25,44.26,5200.0,44.6,44.64,44.25,44.26,5200.0
2012-08-22 11:00:00,44.2,44.38,44.13,44.32,7700.0,44.2,44.38,44.13,44.32,7700.0
2012-08-22 11:30:00,44.3,44.41,44.21,44.41,5200.0,44.3,44.41,44.21,44.41,5200.0
2012-08-22 12:00:00,44.4,44.41,44.3,44.35,3200.0,44.4,44.41,44.3,44.35,3200.0
2012-08-22 12:30:00,44.35,44.39,44.22,44.32,5100.0,44.35,44.39,44.22,44.32,5100.0
2012-08-22 13:00:00,44.34,44.43,44.27,44.4,13800.0,44.34,44.43,44.27,44.4,13800.0
2012-08-22 13:30:00,44.38,44.59,44.38,44.56,5700.0,44.38,44.59,44.38,44.56,5700.0
2012-08-22 14:00:00,44.57,44.79,44.46,44.75,35100.0,44.57,44.79,44.46,44.75,35100.0
2012-08-22 14:30:00,44.77,44.86,44.7,44.78,16600.0,44.77,44.86,44.7,44.78,16600.0
2012-08-22 15:00:00,44.79,44.8,44.61,44.67,12200.0,44.79,44.8,44.61,44.67,12200.0
2012-08-22 15:30:00,44.68,44.76,44.57,44.74,42900.0,44.68,44.76,44.57,44.74,42900.0
2012-08-23 09:30:00,44.52,44.52,43.96,43.97,14900.0,44.52,44.52,43.96,43.97,14900.0
2012-08-23 10:00:00,44.04,44.31,44.02,44.31,13700.0,44.04,44.31,44.02,44.31,13700.0
2012-08-23 10:30:00,44.24,44.35,44.02,44.15,26500.0,44.24,44.35,44.02,44.15,26500.0
2012-08-23 11:00:00,44.13,44.27,44.08,44.09,22800.0,44.13,44.27,44.08,44.09,22800.0
2012-08-23 11:30:00,44.11,44.23,44.01,44.08,12000.0,44.11,44.23,44.01,44.08,12000.0
2012-08-23 12:00:00,44.1,44.24,43.96,44.1,36100.0,44.1,44.24,43.96,44.1,36100.0
2012-08-23 12:30:00,44.1,44.1,43.88,43.89,10500.0,44.1,44.1,43.88,43.89,10500.0
2012-08-23 13:00:00,43.88,43.95,43.79,43.85,13600.0,43.88,43.95,43.79,43.85,13600.0
2012-08-23 13:30:00,43.85,44.0,43.83,43.94,20000.0,43.85,44.0,43.83,43.94,20000.0
2012-08-23 14:00:00,43.95,44.14,43.89,44.12,44500.0,43.95,44.14,43.89,44.12,44500.0
2012-08-23 14:30:00,44.13,44.45,44.11,44.35,7600.0,44.13,44.45,44.11,44.35,7600.0
2012-08-23 15:00:00,44.35,44.35,44.12,44.16,15400.0,44.35,44.35,44.12,44.16,15400.0
2012-08-23 15:30:00,44.18,44.36,44.13,44.21,23400.0,44.18,44.36,44.13,44.21,23400.0
2012-08-24 09:30:00,44.12,44.5,43.83,43.83,13900.0,44.12,44.5,43.83,43.83,13900.0
2012-08-24 10:00:00,43.86,44.14,43.82,44.0,16300.0,43.86,44.14,43.82,44.0,16300.0
2012-08-24 10:30:00,43.97,44.37,43.97,44.26,22900.0,43.97,44.37,43.97,44.26,22900.0
2012-08-24 11:00:00,44.29,44.55,44.28,44.48,8800.0,44.29,44.55,44.28,44.48,8800.0
2012-08-24 11:30:00,44.51,44.59,44.29,44.34,4100.0,44.51,44.59,44.29,44.34,4100.0
2012-08-24 12:00:00,44.3,44.44,44.3,44.39,34700.0,44.3,44.44,44.3,44.39,34700.0
2012-08-24 12:30:00,44.44,44.48,44.37,44.48,18400.0,44.44,44.48,44.37,44.48,18400.0
2012-08-24 13:00:00,44.48,44.53,44.45,44.5,3600.0,44.48,44.53,44.45,44.5,3600.0
2012-08-24 13:30:00,44.5,44.6,44.47,44.53,6400.0,44.5,44.6,44.47,44.53,6400.0
2012-08-24 14:00:00,44.53,44.53,44.37,44.49,12500.0,44.53,44.53,44.37,44.49,12500.0
2012-08-24 14:30:00,44.46,44.51,44.43,44.5,4500.0,44.46,44.51,44.43,44.5,4500.0
2012-08-24 15:00:00,44.51,44.59,44.45,44.55,7800.0,44.51,44.59,44.45,44.55,7800.0
2012-08-24 15:30:00,44.5,44.57,44.35,44.37,15900.0,44.5,44.57,44.35,44.37,15900.0
2012-08-27 09:30:00,44.62,44.62,44.22,44.3,5300.0,44.62,44.62,44.22,44.3,5300.0
2012-08-27 10:00:00,44.16,44.21,44.01,44.13,10000.0,44.16,44.21,44.01,44.13,10000.0
2012-08-27 10:30:00,44.19,44.19,44.03,44.12,3500.0,44.19,44.19,44.03,44.12,3500.0
2012-08-27 11:00:00,44.09,44.4,44.04,44.23,11100.0,44.09,44.4,44.04,44.23,11100.0
2012-08-27 11:30:00,44.3,44.4,44.19,44.28,9100.0,44.3,44.4,44.19,44.28,9100.0
2012-08-27 12:00:00,44.24,44.31,44.07,44.07,15800.0,44.24,44.31,44.07,44.07,15800.0
2012-08-27 12:30:00,44.12,44.23,44.12,44.17,12400.0,44.12,44.23,44.12,44.17,12400.0
2012-08-27 13:00:00,44.11,44.25,44.09,44.21,17800.0,44.11,44.25,44.09,44.21,17800.0
2012-08-27 13:30:00,44.27,44.27,44.11,44.19,9900.0,44.27,44.27,44.11,44.19,9900.0
2012-08-27 14:00:00,44.24,44.24,44.13,44.2,3100.0,44.24,44.24,44.13,44.2,3100.0
2012-08-27 14:30:00,44.24,44.38,44.22,44.3,4600.0,44.24,44.38,44.22,44.3,4600.0
2012-08-27 15:00:00,44.32,44.32,44.15,44.18,7200.0,44.32,44.32,44.15,44.18,7200.0
2012-08-27 15:30:00,44.19,44.22,44.08,44.21,12800.0,44.19,44.22,44.08,44.21,12800.0
2012-08-28 09:30:00,44.23,44.23,43.75,43.75,18400.0,44.23,44.23,43.75,43.75,18400.0
2012-08-28 10:00:00,43.75,44.53,43.73,44.29,41400.0,43.75,44.53,43.73,44.29,41400.0
2012-08-28 10:30:00,44.34,44.45,44.18,44.18,7800.0,44.34,44.45,44.18,44.18,7800.0
2012-08-28 11:00:00,44.04,44.35,44.03,44.27,6200.0,44.04,44.35,44.03,44.27,6200.0
2012-08-28 11:30:00,44.28,44.46,44.28,44.36,13600.0,44.28,44.46,44.28,44.36,13600.0
2012-08-28 12:00:00,44.46,44.52,44.38,44.52,4500.0,44.46,44.52,44.38,44.52,4500.0
2012-08-28 12:30:00,44.55,44.58,44.46,44.53,5600.0,44.55,44.58,44.46,44.53,5600.0
2012-08-28 13:00:00,44.55,44.69,44.52,44.68,8300.0,44.55,44.69,44.52,44.68,8300.0
2012-08-28 13:30:00,44.68,44.72,44.48,44.68,24700.0,44.68,44.72,44.48,44.68,24700.0
2012-08-28 14:00:00,44.66,44.73,44.58,44.65,21300.0,44.66,44.73,44.58,44.65,21300.0
2012-08-28 14:30:00,44.61,44.8,44.35,44.51,34600.0,44.61,44.8,44.35,44.51,34600.0
2012-08-28 15:00:00,44.48,44.52,44.3,44.33,8200.0,44.48,44.52,44.3,44.33,8200.0
2012-08-28 15:30:00,44.32,44.48,44.32,44.48,24600.0,44.32,44.48,44.32,44.48,24600.0
2012-08-29 09:30:00,44.44,44.88,44.19,44.2,11400.0,44.44,44.88,44.19,44.2,11400.0
2012-08-29 10:00:00,44.18,44.27,44.04,44.09,7800.0,44.18,44.27,44.04,44.09,7800.0
2012-08-29 10:30:00,44.12,44.12,43.74,43.81,24100.0,44.12,44.12,43.74,43.81,24100.0
2012-08-29 11:00:00,43.82,43.98,43.65,43.98,18200.0,43.82,43.98,43.65,43.98,18200.0
2012-08-29 11:30:00,43.98,44.18,43.98,44.01,6700.0,43.98,44.18,43.98,44.01,6700.0
2012-08-29 12:00:00,44.04,44.08,44.01,44.03,3900.0,44.04,44.08,44.01,44.03,3900.0
2012-08-29 12:30:00,44.03,44.07,43.99,44.01,5100.0,44.03,44.07,43.99,44.01,5100.0
2012-08-29 13:00:00,44.0,44.25,43.98,44.22,6100.0,44.0,44.25,43.98,44.22,6100.0
2012-08-29 13:30:00,44.21,44.34,44.17,44.26,7200.0,44.21,44.34,44.17,44.26,7200.0
2012-08-29 14:00:00,44.2,44.38,44.17,44.37,17300.0,44.2,44.38,44.17,44.37,17300.0
2012-08-29 14:30:00,44.36,44.44,44.24,44.43,14800.0,44.36,44.44,44.24,44.43,14800.0
2012-08-29 15:00:00,44.43,44.53,44.36,44.37,19000.0,44.43,44.53,44.36,44.37,19000.0
2012-08-29 15:30:00,44.38,44.55,44.22,44.5,36100.0,44.38,44.55,44.22,44.5,36100.0
2012-08-30 09:30:00,44.14,44.2,44.0,44.05,26400.0,44.14,44.2,44.0,44.05,26400.0
2012-08-30 10:00:00,44.01,44.01,43.8,43.82,5600.0,44.01,44.01,43.8,43.82,5600.0
2012-08-30 10:30:00,43.86,43.89,43.75,43.85,4400.0,43.86,43.89,43.75,43.85,4400.0
2012-08-30 11:00:00,43.8,44.0,43.76,43.96,12300.0,43.8,44.0,43.76,43.96,12300.0
2012-08-30 11:30:00,43.96,44.09,43.82,44.02,16900.0,43.96,44.09,43.82,44.02,16900.0
2012-08-30 12:00:00,43.94,44.01,43.88,43.9,3500.0,43.94,44.01,43.88,43.9,3500.0
2012-08-30 12:30:00,43.9,43.96,43.83,43.83,5900.0,43.9,43.96,43.83,43.83,5900.0
2012-08-30 13:00:00,43.8,43.83,43.12,43.19,61300.0,43.8,43.83,43.12,43.19,61300.0
2012-08-30 13:30:00,43.19,43.24,43.15,43.19,7900.0,43.19,43.24,43.15,43.19,7900.0
2012-08-30 14:00:00,43.2,43.38,43.2,43.37,19300.0,43.2,43.38,43.2,43.37,19300.0
2012-08-30 14:30:00,43.37,43.39,43.27,43.37,19400.0,43.37,43.39,43.27,43.37,19400.0
2012-08-30 15:00:00,43.38,43.57,43.36,43.56,19400.0,43.38,43.57,43.36,43.56,19400.0
2012-08-30 15:30:00,43.56,43.66,43.42,43.45,22100.0,43.56,43.66,43.42,43.45,22100.0
2012-08-31 09:30:00,43.57,43.72,43.17,43.21,18600.0,43.57,43.72,43.17,43.21,18600.0
2012-08-31 10:00:00,43.2,43.32,42.77,43.04,37700.0,43.2,43.32,42.77,43.04,37700.0
2012-08-31 10:30:00,43.03,43.31,43.03,43.21,8200.0,43.03,43.31,43.03,43.21,8200.0
2012-08-31 11:00:00,43.26,43.52,43.26,43.47,6000.0,43.26,43.52,43.26,43.47,6000.0
2012-08-31 11:30:00,43.47,43.52,43.43,43.43,4600.0,43.47,43.52,43.43,43.43,4600.0
2012-08-31 12:00:00,43.41,43.43,43.29,43.33,13000.0,43.41,43.43,43.29,43.33,13000.0
2012-08-31 12:30:00,43.35,43.41,43.29,43.3,5300.0,43.35,43.41,43.29,43.3,5300.0
2012-08-31 13:00:00,43.3,43.32,43.16,43.23,6400.0,43.3,43.32,43.16,43.23,6400.0
2012-08-31 13:30:00,43.22,43.4,43.21,43.36,13800.0,43.22,43.4,43.21,43.36,13800.0
2012-08-31 14:00:00,43.33,43.43,43.29,43.42,5100.0,43.33,43.43,43.29,43.42,5100.0
2012-08-31 14:30:00,43.41,43.51,43.37,43.47,4800.0,43.41,43.51,43.37,43.47,4800.0
2012-08-31 15:00:00,43.46,43.46,43.24,43.31,11000.0,43.46,43.46,43.24,43.31,11000.0
2012-08-31 15:30:00,43.32,43.47,43.25,43.36,26300.0,43.32,43.47,43.25,43.36,26300.0
2012-09-04 09:30:00,43.09,43.09,42.29,42.37,28900.0,43.09,43.09,42.29,42.37,28900.0
2012-09-04 10:00:00,42.33,42.35,42.0,42.07,21700.0,42.33,42.35,42.0,42.07,21700.0
2012-09-04 10:30:00,42.03,42.18,41.83,41.85,37500.0,42.03,42.18,41.83,41.85,37500.0
2012-09-04 11:00:00,41.85,41.94,41.82,41.85,11300.0,41.85,41.94,41.82,41.85,11300.0
2012-09-04 11:30:00,41.9,42.07,41.87,42.07,13800.0,41.9,42.07,41.87,42.07,13800.0
2012-09-04 12:00:00,42.09,42.29,42.05,42.19,7500.0,42.09,42.29,42.05,42.19,7500.0
2012-09-04 12:30:00,42.17,42.45,42.17,42.42,9300.0,42.17,42.45,42.17,42.42,9300.0
2012-09-04 13:00:00,42.36,42.52,42.36,42.46,4500.0,42.36,42.52,42.36,42.46,4500.0
2012-09-04 13:30:00,42.49,42.55,42.4,42.43,17200.0,42.49,42.55,42.4,42.43,17200.0
2012-09-04 14:00:00,42.43,42.92,42.36,42.92,11400.0,42.43,42.92,42.36,42.92,11400.0
2012-09-04 14:30:00,42.87,43.18,42.83,43.1,13300.0,42.87,43.18,42.83,43.1,13300.0
2012-09-04 15:00:00,43.1,43.19,42.96,43.11,34100.0,43.1,43.19,42.96,43.11,34100.0
2012-09-04 15:30:00,43.14,43.14,42.86,42.98,34600.0,43.14,43.14,42.86,42.98,34600.0
2012-09-05 09:30:00,43.07,43.26,42.65,42.68,20000.0,43.07,43.26,42.65,42.68,20000.0
2012-09-05 10:00:00,42.65,42.76,42.63,42.72,7800.0,42.65,42.76,42.63,42.72,7800.0
2012-09-05 10:30:00,42.72,42.75,42.69,42.7,17800.0,42.72,42.75,42.69,42.7,17800.0
2012-09-05 11:00:00,42.71,42.71,42.51,42.52,13600.0,42.71,42.71,42.51,42.52,13600.0
2012-09-05 11:30:00,42.52,42.64,42.5,42.5,11900.0,42.52,42.64,42.5,42.5,11900.0
2012-09-05 12:00:00,42.5,42.51,42.29,42.32,11800.0,42.5,42.51,42.29,42.32,11800.0
2012-09-05 12:30:00,42.33,42.36,42.26,42.26,13800.0,42.33,42.36,42.26,42.26,13800.0
2012-09-05 13:00:00,42.26,42.34,42.22,42.33,24800.0,42.26,42.34,42.22,42.33,24800.0
2012-09-05 13:30:00,42.33,42.34,42.23,42.28,18700.0,42.33,42.34,42.23,42.28,18700.0
2012-09-05 14:00:00,42.3,42.68,42.3,42.68,12600.0,42.3,42.68,42.3,42.68,12600.0
2012-09-05 14:30:00,42.64,42.69,42.32,42.36,27300.0,42.64,42.69,42.32,42.36,27300.0
2012-09-05 15:00:00,42.36,42.39,42.28,42.38,17800.0,42.36,42.39,42.28,42.38,17800.0
2012-09-05 15:30:00,42.36,42.49,42.3,42.41,54800.0,42.36,42.49,42.3,42.41,54800.0
2012-09-06 09:30:00,42.43,42.82,41.93,42.55,20800.0,42.43,42.82,41.93,42.55,20800.0
2012-09-06 10:00:00,42.65,42.83,42.53,42.61,25300.0,42.65,42.83,42.53,42.61,25300.0
2012-09-06 10:30:00,42.6,42.88,42.6,42.87,14400.0,42.6,42.88,42.6,42.87,14400.0
2012-09-06 11:00:00,42.83,43.07,42.74,43.06,9600.0,42.83,43.07,42.74,43.06,9600.0
2012-09-06 11:30:00,43.09,43.17,43.0,43.02,11900.0,43.09,43.17,43.0,43.02,11900.0
2012-09-06 12:00:00,43.01,43.25,43.01,43.22,15100.0,43.01,43.25,43.01,43.22,15100.0
2012-09-06 12:30:00,43.22,43.22,43.01,43.01,9400.0,43.22,43.22,43.01,43.01,9400.0
2012-09-06 13:00:00,43.02,43.21,43.01,43.08,14900.0,43.02,43.21,43.01,43.08,14900.0
2012-09-06 13:30:00,43.04,43.13,43.02,43.03,11300.0,43.04,43.13,43.02,43.03,11300.0
2012-09-06 14:00:00,43.05,43.22,43.02,43.19,20800.0,43.05,43.22,43.02,43.19,20800.0
2012-09-06 14:30:00,43.18,43.21,43.06,43.2,13500.0,43.18,43.21,43.06,43.2,13500.0
2012-09-06 15:00:00,43.2,43.24,43.07,43.15,17400.0,43.2,43.24,43.07,43.15,17400.0
2012-09-06 15:30:00,43.15,43.22,43.08,43.16,38500.0,43.15,43.22,43.08,43.16,38500.0
2012-09-07 09:30:00,43.21,43.53,43.03,43.53,18500.0,43.21,43.53,43.03,43.53,18500.0
2012-09-07 10:00:00,43.6,43.82,43.48,43.81,30500.0,43.6,43.82,43.48,43.81,30500.0
2012-09-07 10:30:00,43.69,44.02,43.61,44.0,25100.0,43.69,44.02,43.61,44.0,25100.0
2012-09-07 11:00:00,43.98,44.0,43.92,43.99,9200.0,43.98,44.0,43.92,43.99,9200.0
2012-09-07 11:30:00,43.99,44.08,43.96,44.05,8000.0,43.99,44.08,43.96,44.05,8000.0
2012-09-07 12:00:00,44.04,44.06,43.89,43.9,17000.0,44.04,44.06,43.89,43.9,17000.0
2012-09-07 12:30:00,43.89,44.05,43.89,44.05,3600.0,43.89,44.05,43.89,44.05,3600.0
2012-09-07 13:00:00,44.04,44.06,43.92,43.96,3200.0,44.04,44.06,43.92,43.96,3200.0
2012-09-07 13:30:00,43.97,44.04,43.91,43.93,3400.0,43.97,44.04,43.91,43.93,3400.0
2012-09-07 14:00:00,43.87,43.95,43.77,43.93,6900.0,43.87,43.95,43.77,43.93,6900.0
2012-09-07 14:30:00,43.94,44.01,43.81,43.81,3600.0,43.94,44.01,43.81,43.81,3600.0
2012-09-07 15:00:00,43.81,43.95,43.81,43.87,12100.0,43.81,43.95,43.81,43.87,12100.0
2012-09-07 15:30:00,43.87,43.98,43.87,43.88,24200.0,43.87,43.98,43.87,43.88,24200.0
2012-09-10 09:30:00,44.54,44.81,44.25,44.74,46300.0,44.54,44.81,44.25,44.74,46300.0
2012-09-10 10:00:00,44.82,45.44,44.79,45.33,42400.0,44.82,45.44,44.79,45.33,42400.0
2012-09-10 10:30:00,45.28,45.28,45.06,45.25,20300.0,45.28,45.28,45.06,45.25,20300.0
2012-09-10 11:00:00,45.21,45.27,45.01,45.02,13500.0,45.21,45.27,45.01,45.02,13500.0
2012-09-10 11:30:00,45.02,45.02,44.94,44.96,12000.0,45.02,45.02,44.94,44.96,12000.0
2012-09-10 12:00:00,44.96,44.97,44.83,44.87,10500.0,44.96,44.97,44.83,44.87,10500.0
2012-09-10 12:30:00,44.88,45.0,44.85,44.99,5300.0,44.88,45.0,44.85,44.99,5300.0
2012-09-10 13:00:00,45.01,45.08,44.97,45.06,12600.0,45.01,45.08,44.97,45.06,12600.0
2012-09-10 13:30:00,45.06,45.09,45.0,45.06,11400.0,45.06,45.09,45.0,45.06,11400.0
2012-09-10 14:00:00,45.06,45.07,45.02,45.04,12900.0,45.06,45.07,45.02,45.04,12900.0
2012-09-10 14:30:00,45.04,45.11,45.0,45.06,16300.0,45.04,45.11,45.0,45.06,16300.0
2012-09-10 15:00:00,45.06,45.1,45.02,45.08,19000.0,45.06,45.1,45.02,45.08,19000.0
2012-09-10 15:30:00,45.05,45.07,44.93,44.99,49200.0,45.05,45.07,44.93,44.99,49200.0
2012-09-11 09:30:00,45.1,45.35,44.84,45.25,15900.0,45.1,45.35,44.84,45.25,15900.0
2012-09-11 10:00:00,45.32,45.32,45.09,45.11,5700.0,45.32,45.32,45.09,45.11,5700.0
2012-09-11 10:30:00,45.11,45.26,45.11,45.21,27500.0,45.11,45.26,45.11,45.21,27500.0
2012-09-11 11:00:00,45.13,45.24,45.13,45.21,9100.0,45.13,45.24,45.13,45.21,9100.0
2012-09-11 11:30:00,45.19,45.19,45.08,45.17,7500.0,45.19,45.19,45.08,45.17,7500.0
2012-09-11 12:00:00,45.16,45.16,45.07,45.09,3700.0,45.16,45.16,45.07,45.09,3700.0
2012-09-11 12:30:00,45.09,45.18,45.05,45.13,8400.0,45.09,45.18,45.05,45.13,8400.0
2012-09-11 13:00:00,45.16,45.17,45.04,45.07,7300.0,45.16,45.17,45.04,45.07,7300.0
2012-09-11 13:30:00,45.09,45.17,45.07,45.08,21400.0,45.09,45.17,45.07,45.08,21400.0
2012-09-11 14:00:00,45.08,45.12,45.07,45.12,4900.0,45.08,45.12,45.07,45.12,4900.0
2012-09-11 14:30:00,45.1,45.14,45.04,45.08,8800.0,45.1,45.14,45.04,45.08,8800.0
2012-09-11 15:00:00,45.09,45.14,45.0,45.12,17600.0,45.09,45.14,45.0,45.12,17600.0
2012-09-11 15:30:00,45.12,45.13,45.01,45.03,25700.0,45.12,45.13,45.01,45.03,25700.0
2012-09-12 09:30:00,45.27,45.27,44.98,45.05,10300.0,45.27,45.27,44.98,45.05,10300.0
2012-09-12 10:00:00,45.16,45.19,44.92,44.95,6600.0,45.16,45.19,44.92,44.95,6600.0
2012-09-12 10:30:00,44.92,45.16,44.84,45.13,44700.0,44.92,45.16,44.84,45.13,44700.0
2012-09-12 11:00:00,45.16,45.44,45.16,45.44,15500.0,45.16,45.44,45.16,45.44,15500.0
2012-09-12 11:30:00,45.42,45.5,45.39,45.43,3800.0,45.42,45.5,45.39,45.43,3800.0
2012-09-12 12:00:00,45.44,45.44,45.11,45.2,5900.0,45.44,45.44,45.11,45.2,5900.0
2012-09-12 12:30:00,45.2,45.45,45.2,45.24,4500.0,45.2,45.45,45.2,45.24,4500.0
2012-09-12 13:00:00,45.28,45.33,45.2,45.25,4500.0,45.28,45.33,45.2,45.25,4500.0
2012-09-12 13:30:00,45.32,45.45,45.21,45.3,2800.0,45.32,45.45,45.21,45.3,2800.0
2012-09-12 14:00:00,45.32,45.42,45.22,45.35,3700.0,45.32,45.42,45.22,45.35,3700.0
2012-09-12 14:30:00,45.35,45.41,45.25,45.4,5500.0,45.35,45.41,45.25,45.4,5500.0
2012-09-12 15:00:00,45.38,45.41,45.19,45.26,7200.0,45.38,45.41,45.19,45.26,7200.0
2012-09-12 15:30:00,45.26,45.4,45.24,45.35,41500.0,45.26,45.4,45.24,45.35,41500.0
2012-09-13 09:30:00,45.38,45.49,45.16,45.27,7400.0,45.38,45.49,45.16,45.27,7400.0
2012-09-13 10:00:00,45.26,45.32,45.18,45.25,42100.0,45.26,45.32,45.18,45.25,42100.0
2012-09-13 10:30:00,45.26,45.26,45.08,45.09,8500.0,45.26,45.26,45.08,45.09,8500.0
2012-09-13 11:00:00,45.09,45.25,45.04,45.04,23900.0,45.09,45.25,45.04,45.04,23900.0
2012-09-13 11:30:00,45.04,45.11,44.9,44.9,29300.0,45.04,45.11,44.9,44.9,29300.0
2012-09-13 12:00:00,44.88,45.04,44.78,44.93,18300.0,44.88,45.04,44.78,44.93,18300.0
2012-09-13 12:30:00,44.84,45.23,44.84,45.23,28600.0,44.84,45.23,44.84,45.23,28600.0
2012-09-13 13:00:00,45.26,45.59,45.19,45.53,23400.0,45.26,45.59,45.19,45.53,23400.0
2012-09-13 13:30:00,45.57,45.64,45.43,45.5,28400.0,45.57,45.64,45.43,45.5,28400.0
2012-09-13 14:00:00,45.5,45.57,45.2,45.28,53300.0,45.5,45.57,45.2,45.28,53300.0
2012-09-13 14:30:00,45.32,45.55,45.14,45.51,38700.0,45.32,45.55,45.14,45.51,38700.0
2012-09-13 15:00:00,45.52,45.57,45.39,45.57,17300.0,45.52,45.57,45.39,45.57,17300.0
2012-09-13 15:30:00,45.55,45.61,45.26,45.41,55400.0,45.55,45.61,45.26,45.41,55400.0
2012-09-14 09:30:00,45.55,46.0,44.98,45.79,22300.0,45.55,46.0,44.98,45.79,22300.0
2012-09-14 10:00:00,45.78,45.97,45.76,45.97,15500.0,45.78,45.97,45.76,45.97,15500.0
2012-09-14 10:30:00,45.96,45.97,45.76,45.77,7000.0,45.96,45.97,45.76,45.77,7000.0
2012-09-14 11:00:00,45.83,45.94,45.81,45.93,14300.0,45.83,45.94,45.81,45.93,14300.0
2012-09-14 11:30:00,45.91,45.91,45.79,45.85,6200.0,45.91,45.91,45.79,45.85,6200.0
2012-09-14 12:00:00,45.85,45.94,45.77,45.8,10300.0,45.85,45.94,45.77,45.8,10300.0
2012-09-14 12:30:00,45.76,45.85,45.76,45.83,3300.0,45.76,45.85,45.76,45.83,3300.0
2012-09-14 13:00:00,45.8,45.83,45.72,45.72,5100.0,45.8,45.83,45.72,45.72,5100.0
2012-09-14 13:30:00,45.76,45.89,45.75,45.88,4700.0,45.76,45.89,45.75,45.88,4700.0
2012-09-14 14:00:00,45.88,45.92,45.74,45.92,28300.0,45.88,45.92,45.74,45.92,28300.0
2012-09-14 14:30:00,45.91,45.94,45.85,45.89,9100.0,45.91,45.94,45.85,45.89,9100.0
2012-09-14 15:00:00,45.91,45.92,45.8,45.86,9600.0,45.91,45.92,45.8,45.86,9600.0
2012-09-14 15:30:00,45.84,45.88,45.77,45.85,21200.0,45.84,45.88,45.77,45.85,21200.0
2012-09-17 09:30:00,45.75,45.75,45.12,45.18,15900.0,45.75,45.75,45.12,45.18,15900.0
2012-09-17 10:00:00,45.22,45.24,45.08,45.18,10300.0,45.22,45.24,45.08,45.18,10300.0
2012-09-17 10:30:00,45.18,45.28,45.09,45.28,17300.0,45.18,45.28,45.09,45.28,17300.0
2012-09-17 11:00:00,45.27,45.38,45.25,45.37,6800.0,45.27,45.38,45.25,45.37,6800.0
2012-09-17 11:30:00,45.34,45.35,45.27,45.29,5100.0,45.34,45.35,45.27,45.29,5100.0
2012-09-17 12:00:00,45.28,45.48,45.25,45.41,12900.0,45.28,45.48,45.25,45.41,12900.0
2012-09-17 12:30:00,45.46,45.48,45.4,45.4,7600.0,45.46,45.48,45.4,45.4,7600.0
2012-09-17 13:00:00,45.41,45.45,45.38,45.39,8200.0,45.41,45.45,45.38,45.39,8200.0
2012-09-17 13:30:00,45.42,45.44,45.26,45.28,8300.0,45.42,45.44,45.26,45.28,8300.0
2012-09-17 14:00:00,45.27,45.42,45.27,45.39,19600.0,45.27,45.42,45.27,45.39,19600.0
2012-09-17 14:30:00,45.38,45.38,45.29,45.29,14100.0,45.38,45.38,45.29,45.29,14100.0
2012-09-17 15:00:00,45.29,45.36,45.29,45.36,26100.0,45.29,45.36,45.29,45.36,26100.0
2012-09-17 15:30:00,45.36,45.44,45.29,45.35,99500.0,45.36,45.44,45.29,45.35,99500.0
2012-09-18 09:30:00,45.28,45.49,44.89,45.17,15600.0,45.28,45.49,44.89,45.17,15600.0
2012-09-18 10:00:00,45.19,45.27,45.13,45.25,14600.0,45.19,45.27,45.13,45.25,14600.0
2012-09-18 10:30:00,45.24,45.24,45.06,45.15,15100.0,45.24,45.24,45.06,45.15,15100.0
2012-09-18 11:00:00,45.21,45.23,45.08,45.19,3500.0,45.21,45.23,45.08,45.19,3500.0
2012-09-18 11:30:00,45.18,45.24,45.15,45.2,5500.0,45.18,45.24,45.15,45.2,5500.0
2012-09-18 12:00:00,45.21,45.21,44.82,44.84,11500.0,45.21,45.21,44.82,44.84,11500.0
2012-09-18 12:30:00,44.82,44.89,44.76,44.85,8200.0,44.82,44.89,44.76,44.85,8200.0
2012-09-18 13:00:00,44.82,44.83,44.73,44.74,3100.0,44.82,44.83,44.73,44.74,3100.0
2012-09-18 13:30:00,44.75,44.81,44.69,44.78,16900.0,44.75,44.81,44.69,44.78,16900.0
2012-09-18 14:00:00,44.78,44.89,44.7,44.89,3500.0,44.78,44.89,44.7,44.89,3500.0
2012-09-18 14:30:00,44.87,44.99,44.74,44.99,11800.0,44.87,44.99,44.74,44.99,11800.0
2012-09-18 15:00:00,44.94,44.98,44.89,44.92,16500.0,44.94,44.98,44.89,44.92,16500.0
2012-09-18 15:30:00,44.89,44.96,44.76,44.84,81500.0,44.89,44.96,44.76,44.84,81500.0
2012-09-19 09:30:00,44.77,45.23,44.77,44.99,15700.0,44.77,45.23,44.77,44.99,15700.0
2012-09-19 10:00:00,44.94,45.06,44.9,44.96,7500.0,44.94,45.06,44.9,44.96,7500.0
2012-09-19 10:30:00,44.9,45.05,44.89,44.95,32800.0,44.9,45.05,44.89,44.95,32800.0
2012-09-19 11:00:00,45.0,45.04,44.82,44.88,56400.0,45.0,45.04,44.82,44.88,56400.0
2012-09-19 11:30:00,44.89,45.14,44.8,45.09,10100.0,44.89,45.14,44.8,45.09,10100.0
2012-09-19 12:00:00,45.02,45.04,44.95,44.98,4900.0,45.02,45.04,44.95,44.98,4900.0
2012-09-19 12:30:00,45.05,45.05,44.95,45.03,2800.0,45.05,45.05,44.95,45.03,2800.0
2012-09-19 13:00:00,45.02,45.02,44.9,44.9,4000.0,45.02,45.02,44.9,44.9,4000.0
2012-09-19 13:30:00,44.9,45.0,44.85,44.96,12100.0,44.9,45.0,44.85,44.96,12100.0
2012-09-19 14:00:00,45.0,45.11,44.97,45.01,16200.0,45.0,45.11,44.97,45.01,16200.0
2012-09-19 14:30:00,45.04,45.04,45.0,45.0,7600.0,45.04,45.04,45.0,45.0,7600.0
2012-09-19 15:00:00,45.01,45.06,44.96,45.03,9400.0,45.01,45.06,44.96,45.03,9400.0
2012-09-19 15:30:00,45.01,45.12,45.0,45.03,32400.0,45.01,45.12,45.0,45.03,32400.0
2012-09-20 09:30:00,44.65,44.93,43.98,43.98,22600.0,44.65,44.93,43.98,43.98,22600.0
2012-09-20 10:00:00,44.0,44.18,43.93,44.11,9200.0,44.0,44.18,43.93,44.11,9200.0
2012-09-20 10:30:00,44.11,44.22,44.05,44.15,16500.0,44.11,44.22,44.05,44.15,16500.0
2012-09-20 11:00:00,44.15,44.17,44.03,44.1,6100.0,44.15,44.17,44.03,44.1,6100.0
2012-09-20 11:30:00,44.11,44.19,44.08,44.19,5400.0,44.11,44.19,44.08,44.19,5400.0
2012-09-20 12:00:00,44.21,44.25,44.06,44.11,9000.0,44.21,44.25,44.06,44.11,9000.0
2012-09-20 12:30:00,44.06,44.06,43.96,43.97,3700.0,44.06,44.06,43.96,43.97,3700.0
2012-09-20 13:00:00,43.95,44.02,43.95,43.98,4400.0,43.95,44.02,43.95,43.98,4400.0
2012-09-20 13:30:00,44.0,44.03,43.97,44.03,5400.0,44.0,44.03,43.97,44.03,5400.0
2012-09-20 14:00:00,44.05,44.2,44.02,44.02,9700.0,44.05,44.2,44.02,44.02,9700.0
2012-09-20 14:30:00,43.99,44.11,43.95,43.99,13000.0,43.99,44.11,43.95,43.99,13000.0
2012-09-20 15:00:00,44.03,44.08,43.98,44.01,18100.0,44.03,44.08,43.98,44.01,18100.0
2012-09-20 15:30:00,44.02,44.07,43.95,44.02,34400.0,44.02,44.07,43.95,44.02,34400.0
2012-09-21 09:30:00,44.17,44.75,44.08,44.28,76600.0,44.17,44.75,44.08,44.28,76600.0
2012-09-21 10:00:00,44.27,44.27,44.11,44.15,12700.0,44.27,44.27,44.11,44.15,12700.0
2012-09-21 10:30:00,44.18,44.21,43.91,43.91,12300.0,44.18,44.21,43.91,43.91,12300.0
2012-09-21 11:00:00,43.91,43.95,43.7,43.87,16100.0,43.91,43.95,43.7,43.87,16100.0
2012-09-21 11:30:00,43.8,43.98,43.78,43.91,8600.0,43.8,43.98,43.78,43.91,8600.0
2012-09-21 12:00:00,43.9,43.96,43.75,43.77,6000.0,43.9,43.96,43.75,43.77,6000.0
2012-09-21 12:30:00,43.78,43.97,43.78,43.92,9400.0,43.78,43.97,43.78,43.92,9400.0
2012-09-21 13:00:00,43.9,43.95,43.82,43.82,5800.0,43.9,43.95,43.82,43.82,5800.0
2012-09-21 13:30:00,43.82,43.94,43.76,43.78,22700.0,43.82,43.94,43.76,43.78,22700.0
2012-09-21 14:00:00,43.78,43.81,43.63,43.66,8800.0,43.78,43.81,43.63,43.66,8800.0
2012-09-21 14:30:00,43.67,43.7,43.62,43.66,8800.0,43.67,43.7,43.62,43.66,8800.0
2012-09-21 15:00:00,43.68,43.7,43.64,43.69,16600.0,43.68,43.7,43.64,43.69,16600.0
2012-09-21 15:30:00,43.69,43.71,43.4,43.62,90900.0,43.69,43.71,43.4,43.62,90900.0
2012-09-24 09:30:00,43.43,43.91,43.31,43.45,10900.0,43.43,43.91,43.31,43.45,10900.0
2012-09-24 10:00:00,43.42,43.52,43.36,43.49,13000.0,43.42,43.52,43.36,43.49,13000.0
2012-09-24 10:30:00,43.5,43.65,43.44,43.5,25000.0,43.5,43.65,43.44,43.5,25000.0
2012-09-24 11:00:00,43.49,43.59,43.41,43.48,12100.0,43.49,43.59,43.41,43.48,12100.0
2012-09-24 11:30:00,43.51,43.53,43.35,43.37,9600.0,43.51,43.53,43.35,43.37,9600.0
2012-09-24 12:00:00,43.37,43.46,43.3,43.3,2900.0,43.37,43.46,43.3,43.3,2900.0
2012-09-24 12:30:00,43.3,43.4,43.29,43.39,4300.0,43.3,43.4,43.29,43.39,4300.0
2012-09-24 13:00:00,43.38,43.38,43.2,43.25,4900.0,43.38,43.38,43.2,43.25,4900.0
2012-09-24 13:30:00,43.22,43.22,42.95,42.97,12900.0,43.22,43.22,42.95,42.97,12900.0
2012-09-24 14:00:00,42.99,43.13,42.97,43.13,6900.0,42.99,43.13,42.97,43.13,6900.0
2012-09-24 14:30:00,43.14,43.34,43.12,43.21,13800.0,43.14,43.34,43.12,43.21,13800.0
2012-09-24 15:00:00,43.24,43.39,43.2,43.25,16400.0,43.24,43.39,43.2,43.25,16400.0
2012-09-24 15:30:00,43.27,43.34,43.11,43.25,44000.0,43.27,43.34,43.11,43.25,44000.0
2012-09-25 09:30:00,43.33,43.55,43.23,43.37,11800.0,43.33,43.55,43.23,43.37,11800.0
2012-09-25 10:00:00,43.33,43.61,43.3,43.49,10700.0,43.33,43.61,43.3,43.49,10700.0
2012-09-25 10:30:00,43.52,43.54,43.33,43.43,12200.0,43.52,43.54,43.33,43.43,12200.0
2012-09-25 11:00:00,43.43,43.53,43.33,43.5,51400.0,43.43,43.53,43.33,43.5,51400.0
2012-09-25 11:30:00,43.46,43.5,43.36,43.41,9300.0,43.46,43.5,43.36,43.41,9300.0
2012-09-25 12:00:00,43.4,43.55,43.34,43.55,28700.0,43.4,43.55,43.34,43.55,28700.0
2012-09-25 12:30:00,43.53,43.7,43.46,43.62,27300.0,43.53,43.7,43.46,43.62,27300.0
2012-09-25 13:00:00,43.58,43.82,43.55,43.6,38200.0,43.58,43.82,43.55,43.6,38200.0
2012-09-25 13:30:00,43.55,43.68,43.55,43.6,18500.0,43.55,43.68,43.55,43.6,18500.0
2012-09-25 14:00:00,43.58,43.87,43.55,43.7,72800.0,43.58,43.87,43.55,43.7,72800.0
2012-09-25 14:30:00,43.65,43.74,43.55,43.59,19600.0,43.65,43.74,43.55,43.59,19600.0
2012-09-25 15:00:00,43.58,43.63,43.44,43.52,69500.0,43.58,43.63,43.44,43.52,69500.0
2012-09-25 15:30:00,43.54,43.58,43.3,43.33,38600.0,43.54,43.58,43.3,43.33,38600.0
2012-09-26 09:30:00,43.37,43.5,42.55,42.76,18200.0,43.37,43.5,42.55,42.76,18200.0
2012-09-26 10:00:00,42.77,42.85,42.48,42.54,35600.0,42.77,42.85,42.48,42.54,35600.0
2012-09-26 10:30:00,42.54,42.66,42.49,42.55,20600.0,42.54,42.66,42.49,42.55,20600.0
2012-09-26 11:00:00,42.58,42.75,42.45,42.74,4900.0,42.58,42.75,42.45,42.74,4900.0
2012-09-26 11:30:00,42.73,42.75,42.53,42.65,24100.0,42.73,42.75,42.53,42.65,24100.0
2012-09-26 12:00:00,42.63,42.93,42.56,42.69,24800.0,42.63,42.93,42.56,42.69,24800.0
2012-09-26 12:30:00,42.67,42.7,42.54,42.7,19300.0,42.67,42.7,42.54,42.7,19300.0
2012-09-26 13:00:00,42.71,42.75,42.55,42.71,8300.0,42.71,42.75,42.55,42.71,8300.0
2012-09-26 13:30:00,42.7,42.75,42.63,42.68,5300.0,42.7,42.75,42.63,42.68,5300.0
2012-09-26 14:00:00,42.68,42.77,42.44,42.66,49500.0,42.68,42.77,42.44,42.66,49500.0
2012-09-26 14:30:00,42.66,42.66,42.56,42.65,4100.0,42.66,42.66,42.56,42.65,4100.0
2012-09-26 15:00:00,42.63,42.63,42.39,42.45,10500.0,42.63,42.63,42.39,42.45,10500.0
2012-09-26 15:30:00,42.45,42.54,42.34,42.48,19000.0,42.45,42.54,42.34,42.48,19000.0
2012-09-27 09:30:00,42.77,42.77,42.42,42.42,10300.0,42.77,42.77,42.42,42.42,10300.0
2012-09-27 10:00:00,42.48,42.65,42.42,42.65,22500.0,42.48,42.65,42.42,42.65,22500.0
2012-09-27 10:30:00,42.61,42.71,42.6,42.71,7200.0,42.61,42.71,42.6,42.71,7200.0
2012-09-27 11:00:00,42.74,42.74,42.63,42.66,3800.0,42.74,42.74,42.63,42.66,3800.0
2012-09-27 11:30:00,42.67,43.0,42.67,42.95,7800.0,42.67,43.0,42.67,42.95,7800.0
2012-09-27 12:00:00,43.03,43.12,42.82,43.1,12600.0,43.03,43.12,42.82,43.1,12600.0
2012-09-27 12:30:00,43.1,43.12,42.97,43.09,10000.0,43.1,43.12,42.97,43.09,10000.0
2012-09-27 13:00:00,43.08,43.2,43.08,43.14,14000.0,43.08,43.2,43.08,43.14,14000.0
2012-09-27 13:30:00,43.13,43.29,43.08,43.18,15800.0,43.13,43.29,43.08,43.18,15800.0
2012-09-27 14:00:00,43.18,43.26,43.11,43.17,13700.0,43.18,43.26,43.11,43.17,13700.0
2012-09-27 14:30:00,43.18,43.23,42.98,42.98,12900.0,43.18,43.23,42.98,42.98,12900.0
2012-09-27 15:00:00,42.98,43.08,42.95,43.08,21000.0,42.98,43.08,42.95,43.08,21000.0
2012-09-27 15:30:00,43.11,43.11,42.92,43.02,66500.0,43.11,43.11,42.92,43.02,66500.0
2012-09-28 09:30:00,42.7,42.96,42.44,42.53,3000.0,42.7,42.96,42.44,42.53,3000.0
2012-09-28 10:00:00,42.53,42.81,42.53,42.64,8200.0,42.53,42.81,42.53,42.64,8200.0
2012-09-28 10:30:00,42.69,42.77,42.6,42.68,5000.0,42.69,42.77,42.6,42.68,5000.0
2012-09-28 11:00:00,42.68,42.72,42.47,42.47,3800.0,42.68,42.72,42.47,42.47,3800.0
2012-09-28 11:30:00,42.48,42.65,42.48,42.58,2600.0,42.48,42.65,42.48,42.58,2600.0
2012-09-28 12:00:00,42.61,42.84,42.61,42.63,4400.0,42.61,42.84,42.61,42.63,4400.0
2012-09-28 12:30:00,42.69,42.77,42.51,42.77,3700.0,42.69,42.77,42.51,42.77,3700.0
2012-09-28 13:00:00,42.83,42.83,42.53,42.68,6400.0,42.83,42.83,42.53,42.68,6400.0
2012-09-28 13:30:00,42.72,42.88,42.66,42.88,2600.0,42.72,42.88,42.66,42.88,2600.0
2012-09-28 14:00:00,42.88,43.03,42.82,42.89,10300.0,42.88,43.03,42.82,42.89,10300.0
2012-09-28 14:30:00,42.93,43.05,42.89,43.05,5700.0,42.93,43.05,42.89,43.05,5700.0
2012-09-28 15:00:00,43.04,43.09,42.95,43.08,36800.0,43.04,43.09,42.95,43.08,36800.0
2012-09-28 15:30:00,43.07,43.27,43.02,43.14,63900.0,43.07,43.27,43.02,43.14,63900.0
2012-10-01 09:30:00,43.31,43.31,42.55,42.59,19500.0,43.31,43.31,42.55,42.59,19500.0
2012-10-01 10:00:00,42.71,42.98,42.64,42.7,23800.0,42.71,42.98,42.64,42.7,23800.0
2012-10-01 10:30:00,42.7,42.72,42.19,42.29,23800.0,42.7,42.72,42.19,42.29,23800.0
2012-10-01 11:00:00,42.41,42.46,42.23,42.33,16800.0,42.41,42.46,42.23,42.33,16800.0
2012-10-01 11:30:00,42.31,42.45,41.78,41.79,27900.0,42.31,42.45,41.78,41.79,27900.0
2012-10-01 12:00:00,41.82,42.15,41.75,42.1,11500.0,41.82,42.15,41.75,42.1,11500.0
2012-10-01 12:30:00,42.12,42.12,41.92,42.12,16100.0,42.12,42.12,41.92,42.12,16100.0
2012-10-01 13:00:00,42.12,42.19,41.98,42.11,11800.0,42.12,42.19,41.98,42.11,11800.0
2012-10-01 13:30:00,42.1,42.12,41.79,42.1,10600.0,42.1,42.12,41.79,42.1,10600.0
2012-10-01 14:00:00,42.15,42.38,42.15,42.35,6900.0,42.15,42.38,42.15,42.35,6900.0
2012-10-01 14:30:00,42.35,42.46,42.3,42.42,7300.0,42.35,42.46,42.3,42.42,7300.0
2012-10-01 15:00:00,42.43,42.47,42.2,42.29,14700.0,42.43,42.47,42.2,42.29,14700.0
2012-10-01 15:30:00,42.27,42.47,42.22,42.34,44800.0,42.27,42.47,42.22,42.34,44800.0
2012-10-02 09:30:00,42.58,42.84,41.96,42.07,11600.0,42.58,42.84,41.96,42.07,11600.0
2012-10-02 10:00:00,42.12,42.13,41.88,42.1,9200.0,42.12,42.13,41.88,42.1,9200.0
2012-10-02 10:30:00,42.16,42.26,42.06,42.11,7400.0,42.16,42.26,42.06,42.11,7400.0
2012-10-02 11:00:00,42.12,42.18,41.98,42.05,10000.0,42.12,42.18,41.98,42.05,10000.0
2012-10-02 11:30:00,42.06,42.21,41.94,42.2,23100.0,42.06,42.21,41.94,42.2,23100.0
2012-10-02 12:00:00,42.23,42.26,42.12,42.16,5000.0,42.23,42.26,42.12,42.16,5000.0
2012-10-02 12:30:00,42.15,42.18,42.09,42.09,3100.0,42.15,42.18,42.09,42.09,3100.0
2012-10-02 13:00:00,42.08,42.12,42.03,42.1,7900.0,42.08,42.12,42.03,42.1,7900.0
2012-10-02 13:30:00,42.08,42.19,42.04,42.12,14500.0,42.08,42.19,42.04,42.12,14500.0
2012-10-02 14:00:00,42.16,42.16,41.95,41.99,6400.0,42.16,42.16,41.95,41.99,6400.0
2012-10-02 14:30:00,41.99,42.04,41.89,42.02,6700.0,41.99,42.04,41.89,42.02,6700.0
2012-10-02 15:00:00,41.98,41.99,41.78,41.89,33200.0,41.98,41.99,41.78,41.89,33200.0
2012-10-02 15:30:00,41.91,41.93,41.79,41.83,58000.0,41.91,41.93,41.79,41.83,58000.0
2012-10-03 09:30:00,43.28,43.98,43.25,43.82,71800.0,43.28,43.98,43.25,43.82,71800.0
2012-10-03 10:00:00,43.84,44.01,43.68,43.79,36700.0,43.84,44.01,43.68,43.79,36700.0
2012-10-03 10:30:00,43.77,43.86,43.74,43.8,30300.0,43.77,43.86,43.74,43.8,30300.0
2012-10-03 11:00:00,43.81,44.15,43.76,44.1,40100.0,43.81,44.15,43.76,44.1,40100.0
2012-10-03 11:30:00,44.08,44.39,44.04,44.33,19300.0,44.08,44.39,44.04,44.33,19300.0
2012-10-03 12:00:00,44.27,44.28,43.93,43.93,22800.0,44.27,44.28,43.93,43.93,22800.0
2012-10-03 12:30:00,43.96,44.25,43.96,44.2,25800.0,43.96,44.25,43.96,44.2,25800.0
2012-10-03 13:00:00,44.18,44.21,44.07,44.17,28900.0,44.18,44.21,44.07,44.17,28900.0
2012-10-03 13:30:00,44.15,44.17,43.92,43.99,29400.0,44.15,44.17,43.92,43.99,29400.0
2012-10-03 14:00:00,43.97,44.11,43.93,43.99,12700.0,43.97,44.11,43.93,43.99,12700.0
2012-10-03 14:30:00,43.99,44.07,43.96,44.04,20000.0,43.99,44.07,43.96,44.04,20000.0
2012-10-03 15:00:00,44.0,44.13,43.87,44.0,40800.0,44.0,44.13,43.87,44.0,40800.0
2012-10-03 15:30:00,43.98,44.04,43.92,43.97,78800.0,43.98,44.04,43.92,43.97,78800.0
2012-10-04 09:30:00,44.28,44.81,43.75,43.81,15600.0,44.28,44.81,43.75,43.81,15600.0
2012-10-04 10:00:00,43.8,43.92,43.7,43.85,13500.0,43.8,43.92,43.7,43.85,13500.0
2012-10-04 10:30:00,43.85,44.15,43.81,44.12,17200.0,43.85,44.15,43.81,44.12,17200.0
2012-10-04 11:00:00,44.17,44.18,43.92,43.99,14400.0,44.17,44.18,43.92,43.99,14400.0
2012-10-04 11:30:00,43.95,44.15,43.95,44.14,10400.0,43.95,44.15,43.95,44.14,10400.0
2012-10-04 12:00:00,44.12,44.29,44.12,44.23,7900.0,44.12,44.29,44.12,44.23,7900.0
2012-10-04 12:30:00,44.27,44.29,44.0,44.06,22400.0,44.27,44.29,44.0,44.06,22400.0
2012-10-04 13:00:00,44.07,44.18,44.0,44.12,8800.0,44.07,44.18,44.0,44.12,8800.0
2012-10-04 13:30:00,44.14,44.15,43.97,44.05,7100.0,44.14,44.15,43.97,44.05,7100.0
2012-10-04 14:00:00,44.08,44.08,43.86,43.9,5800.0,44.08,44.08,43.86,43.9,5800.0
2012-10-04 14:30:00,43.87,43.99,43.85,43.92,7900.0,43.87,43.99,43.85,43.92,7900.0
2012-10-04 15:00:00,43.9,43.98,43.81,43.94,15800.0,43.9,43.98,43.81,43.94,15800.0
2012-10-04 15:30:00,43.92,44.22,43.8,44.19,74600.0,43.92,44.22,43.8,44.19,74600.0
2012-10-05 09:30:00,44.43,44.49,43.91,44.05,10900.0,44.43,44.49,43.91,44.05,10900.0
2012-10-05 10:00:00,43.98,44.35,43.97,44.32,12700.0,43.98,44.35,43.97,44.32,12700.0
2012-10-05 10:30:00,44.28,44.4,44.19,44.2,8300.0,44.28,44.4,44.19,44.2,8300.0
2012-10-05 11:00:00,44.22,44.23,44.1,44.1,5300.0,44.22,44.23,44.1,44.1,5300.0
2012-10-05 11:30:00,44.1,44.1,43.92,44.06,4000.0,44.1,44.1,43.92,44.06,4000.0
2012-10-05 12:00:00,44.04,44.04,43.7,43.9,11900.0,44.04,44.04,43.7,43.9,11900.0
2012-10-05 12:30:00,43.9,43.97,43.85,43.93,3400.0,43.9,43.97,43.85,43.93,3400.0
2012-10-05 13:00:00,43.94,44.16,43.93,44.09,13800.0,43.94,44.16,43.93,44.09,13800.0
2012-10-05 13:30:00,44.1,44.21,44.1,44.19,10300.0,44.1,44.21,44.1,44.19,10300.0
2012-10-05 14:00:00,44.19,44.28,44.15,44.23,10100.0,44.19,44.28,44.15,44.23,10100.0
2012-10-05 14:30:00,44.2,44.23,44.12,44.14,26100.0,44.2,44.23,44.12,44.14,26100.0
2012-10-05 15:00:00,44.11,44.2,44.1,44.11,30500.0,44.11,44.2,44.1,44.11,30500.0
2012-10-05 15:30:00,44.1,44.22,44.07,44.16,63700.0,44.1,44.22,44.07,44.16,63700.0
2012-10-08 09:30:00,43.88,43.91,43.32,43.74,8400.0,43.88,43.91,43.32,43.74,8400.0
2012-10-08 10:00:00,43.75,43.99,43.73,43.77,6800.0,43.75,43.99,43.73,43.77,6800.0
2012-10-08 10:30:00,43.72,43.78,43.56,43.68,7200.0,43.72,43.78,43.56,43.68,7200.0
2012-10-08 11:00:00,43.54,43.68,43.54,43.68,4800.0,43.54,43.68,43.54,43.68,4800.0
2012-10-08 11:30:00,43.67,43.67,43.49,43.56,3100.0,43.67,43.67,43.49,43.56,3100.0
2012-10-08 12:00:00,43.54,43.78,43.54,43.69,43400.0,43.54,43.78,43.54,43.69,43400.0
2012-10-08 12:30:00,43.66,43.84,43.63,43.76,21800.0,43.66,43.84,43.63,43.76,21800.0
2012-10-08 13:00:00,43.78,43.81,43.72,43.81,5000.0,43.78,43.81,43.72,43.81,5000.0
2012-10-08 13:30:00,43.76,44.03,43.72,43.96,45000.0,43.76,44.03,43.72,43.96,45000.0
2012-10-08 14:00:00,43.96,44.1,43.92,44.1,9500.0,43.96,44.1,43.92,44.1,9500.0
2012-10-08 14:30:00,44.1,44.14,44.06,44.14,10000.0,44.1,44.14,44.06,44.14,10000.0
2012-10-08 15:00:00,44.14,44.17,44.08,44.13,34000.0,44.14,44.17,44.08,44.13,34000.0
2012-10-08 15:30:00,44.11,44.14,44.06,44.11,49000.0,44.11,44.14,44.06,44.11,49000.0
2012-10-09 09:30:00,44.1,44.1,43.23,43.29,16500.0,44.1,44.1,43.23,43.29,16500.0
2012-10-09 10:00:00,43.28,43.48,43.18,43.31,13800.0,43.28,43.48,43.18,43.31,13800.0
2012-10-09 10:30:00,43.27,43.49,43.15,43.42,23800.0,43.27,43.49,43.15,43.42,23800.0
2012-10-09 11:00:00,43.42,43.84,43.37,43.7,53200.0,43.42,43.84,43.37,43.7,53200.0
2012-10-09 11:30:00,43.74,43.81,43.66,43.78,29200.0,43.74,43.81,43.66,43.78,29200.0
2012-10-09 12:00:00,43.75,43.84,43.75,43.75,16700.0,43.75,43.84,43.75,43.75,16700.0
2012-10-09 12:30:00,43.76,43.8,43.75,43.77,8500.0,43.76,43.8,43.75,43.77,8500.0
2012-10-09 13:00:00,43.76,43.8,43.75,43.76,5300.0,43.76,43.8,43.75,43.76,5300.0
2012-10-09 13:30:00,43.78,43.81,43.75,43.8,11900.0,43.78,43.81,43.75,43.8,11900.0
2012-10-09 14:00:00,43.78,43.81,43.75,43.78,12900.0,43.78,43.81,43.75,43.78,12900.0
2012-10-09 14:30:00,43.77,43.85,43.73,43.85,26800.0,43.77,43.85,43.73,43.85,26800.0
2012-10-09 15:00:00,43.83,43.84,43.72,43.75,39600.0,43.83,43.84,43.72,43.75,39600.0
2012-10-09 15:30:00,43.76,43.83,43.65,43.71,110800.0,43.76,43.83,43.65,43.71,110800.0
2012-10-10 09:30:00,43.6,43.78,43.24,43.24,5400.0,43.6,43.78,43.24,43.24,5400.0
2012-10-10 10:00:00,43.26,43.52,43.22,43.51,10900.0,43.26,43.52,43.22,43.51,10900.0
2012-10-10 10:30:00,43.49,43.49,43.21,43.21,3800.0,43.49,43.49,43.21,43.21,3800.0
2012-10-10 11:00:00,43.18,43.18,43.03,43.09,3000.0,43.18,43.18,43.03,43.09,3000.0
2012-10-10 11:30:00,43.07,43.13,42.79,42.87,7700.0,43.07,43.13,42.79,42.87,7700.0
2012-10-10 12:00:00,42.84,42.93,42.8,42.9,5500.0,42.84,42.93,42.8,42.9,5500.0
2012-10-10 12:30:00,42.89,42.89,42.76,42.78,4500.0,42.89,42.89,42.76,42.78,4500.0
2012-10-10 13:00:00,42.75,42.82,42.72,42.8,4600.0,42.75,42.82,42.72,42.8,4600.0
2012-10-10 13:30:00,42.81,42.82,42.71,42.73,3400.0,42.81,42.82,42.71,42.73,3400.0
2012-10-10 14:00:00,42.75,42.85,42.71,42.75,15700.0,42.75,42.85,42.71,42.75,15700.0
2012-10-10 14:30:00,42.74,42.95,42.73,42.91,10200.0,42.74,42.95,42.73,42.91,10200.0
2012-10-10 15:00:00,42.94,43.01,42.78,42.95,17300.0,42.94,43.01,42.78,42.95,17300.0
2012-10-10 15:30:00,42.95,43.04,42.85,42.88,35600.0,42.95,43.04,42.85,42.88,35600.0
2012-10-11 09:30:00,43.11,43.74,42.71,42.97,8200.0,43.11,43.74,42.71,42.97,8200.0
2012-10-11 10:00:00,42.96,43.33,42.94,43.28,9300.0,42.96,43.33,42.94,43.28,9300.0
2012-10-11 10:30:00,43.24,43.27,43.19,43.21,4300.0,43.24,43.27,43.19,43.21,4300.0
2012-10-11 11:00:00,43.19,43.42,43.17,43.21,19000.0,43.19,43.42,43.17,43.21,19000.0
2012-10-11 11:30:00,43.22,43.22,43.09,43.13,4500.0,43.22,43.22,43.09,43.13,4500.0
2012-10-11 12:00:00,43.09,43.27,43.07,43.14,2200.0,43.09,43.27,43.07,43.14,2200.0
2012-10-11 12:30:00,43.18,43.3,43.17,43.27,4300.0,43.18,43.3,43.17,43.27,4300.0
2012-10-11 13:00:00,43.29,43.29,43.1,43.19,2100.0,43.29,43.29,43.1,43.19,2100.0
2012-10-11 13:30:00,43.18,43.2,43.04,43.15,5700.0,43.18,43.2,43.04,43.15,5700.0
2012-10-11 14:00:00,43.18,43.29,43.1,43.25,3600.0,43.18,43.29,43.1,43.25,3600.0
2012-10-11 14:30:00,43.27,43.3,43.12,43.3,2900.0,43.27,43.3,43.12,43.3,2900.0
2012-10-11 15:00:00,43.28,43.29,43.21,43.26,6500.0,43.28,43.29,43.21,43.26,6500.0
2012-10-11 15:30:00,43.26,43.3,43.1,43.15,18500.0,43.26,43.3,43.1,43.15,18500.0
2012-10-12 09:30:00,43.07,43.25,42.81,43.08,2900.0,43.07,43.25,42.81,43.08,2900.0
2012-10-12 10:00:00,43.06,43.09,42.72,42.72,9000.0,43.06,43.09,42.72,42.72,9000.0
2012-10-12 10:30:00,42.74,42.85,42.74,42.85,7300.0,42.74,42.85,42.74,42.85,7300.0
2012-10-12 11:00:00,42.81,42.82,42.61,42.64,7200.0,42.81,42.82,42.61,42.64,7200.0
2012-10-12 11:30:00,42.64,42.64,42.37,42.41,8300.0,42.64,42.64,42.37,42.41,8300.0
2012-10-12 12:00:00,42.45,42.45,42.33,42.33,3900.0,42.45,42.45,42.33,42.33,3900.0
2012-10-12 12:30:00,42.39,42.39,42.2,42.22,15100.0,42.39,42.39,42.2,42.22,15100.0
2012-10-12 13:00:00,42.23,42.24,42.15,42.17,7500.0,42.23,42.24,42.15,42.17,7500.0
2012-10-12 13:30:00,42.19,42.21,42.06,42.16,9800.0,42.19,42.21,42.06,42.16,9800.0
2012-10-12 14:00:00,42.16,42.17,41.99,42.02,47200.0,42.16,42.17,41.99,42.02,47200.0
2012-10-12 14:30:00,42.04,42.34,42.03,42.24,23700.0,42.04,42.34,42.03,42.24,23700.0
2012-10-12 15:00:00,42.22,42.32,42.21,42.24,30700.0,42.22,42.32,42.21,42.24,30700.0
2012-10-12 15:30:00,42.24,42.32,42.2,42.27,34700.0,42.24,42.32,42.2,42.27,34700.0
2012-10-15 09:30:00,40.19,41.34,39.97,41.21,106800.0,40.19,41.34,39.97,41.21,106800.0
2012-10-15 10:00:00,41.2,41.35,40.93,41.18,77900.0,41.2,41.35,40.93,41.18,77900.0
2012-10-15 10:30:00,41.18,41.25,41.06,41.18,24200.0,41.18,41.25,41.06,41.18,24200.0
2012-10-15 11:00:00,41.17,41.4,41.14,41.37,12900.0,41.17,41.4,41.14,41.37,12900.0
2012-10-15 11:30:00,41.35,41.61,41.33,41.51,16500.0,41.35,41.61,41.33,41.51,16500.0
2012-10-15 12:00:00,41.52,41.77,41.5,41.77,21200.0,41.52,41.77,41.5,41.77,21200.0
2012-10-15 12:30:00,41.8,41.8,41.55,41.69,12500.0,41.8,41.8,41.55,41.69,12500.0
2012-10-15 13:00:00,41.69,41.82,41.65,41.81,11800.0,41.69,41.82,41.65,41.81,11800.0
2012-10-15 13:30:00,41.84,41.89,41.66,41.66,8100.0,41.84,41.89,41.66,41.66,8100.0
2012-10-15 14:00:00,41.65,41.73,41.65,41.68,5200.0,41.65,41.73,41.65,41.68,5200.0
2012-10-15 14:30:00,41.68,41.73,41.58,41.69,11800.0,41.68,41.73,41.58,41.69,11800.0
2012-10-15 15:00:00,41.71,41.75,41.64,41.64,20600.0,41.71,41.75,41.64,41.64,20600.0
2012-10-15 15:30:00,41.65,41.95,41.54,41.75,54700.0,41.65,41.95,41.54,41.75,54700.0
2012-10-16 09:30:00,42.07,42.44,41.95,42.01,91500.0,42.07,42.44,41.95,42.01,91500.0
2012-10-16 10:00:00,42.01,42.03,41.38,41.62,58100.0,42.01,42.03,41.38,41.62,58100.0
2012-10-16 10:30:00,41.66,41.67,41.33,41.37,35500.0,41.66,41.67,41.33,41.37,35500.0
2012-10-16 11:00:00,41.4,41.43,41.0,41.38,25300.0,41.4,41.43,41.0,41.38,25300.0
2012-10-16 11:30:00,41.42,41.54,41.36,41.52,16600.0,41.42,41.54,41.36,41.52,16600.0
2012-10-16 12:00:00,41.53,41.54,41.43,41.47,15400.0,41.53,41.54,41.43,41.47,15400.0
2012-10-16 12:30:00,41.51,41.52,41.42,41.48,7600.0,41.51,41.52,41.42,41.48,7600.0
2012-10-16 13:00:00,41.47,41.69,41.46,41.69,24300.0,41.47,41.69,41.46,41.69,24300.0
2012-10-16 13:30:00,41.67,41.75,41.65,41.72,6700.0,41.67,41.75,41.65,41.72,6700.0
2012-10-16 14:00:00,41.72,41.84,41.68,41.84,5700.0,41.72,41.84,41.68,41.84,5700.0
2012-10-16 14:30:00,41.82,41.93,41.8,41.86,6800.0,41.82,41.93,41.8,41.86,6800.0
2012-10-16 15:00:00,41.83,41.9,41.74,41.9,16000.0,41.83,41.9,41.74,41.9,16000.0
2012-10-16 15:30:00,41.87,41.99,41.8,41.94,37300.0,41.87,41.99,41.8,41.94,37300.0
2012-10-17 09:30:00,42.22,42.22,41.45,41.96,21800.0,42.22,42.22,41.45,41.96,21800.0
2012-10-17 10:00:00,41.94,42.29,41.93,42.16,12600.0,41.94,42.29,41.93,42.16,12600.0
2012-10-17 10:30:00,42.2,42.27,42.11,42.25,11300.0,42.2,42.27,42.11,42.25,11300.0
2012-10-17 11:00:00,42.25,42.41,42.2,42.38,14700.0,42.25,42.41,42.2,42.38,14700.0
2012-10-17 11:30:00,42.36,42.56,42.35,42.55,10900.0,42.36,42.56,42.35,42.55,10900.0
2012-10-17 12:00:00,42.59,42.96,42.5,42.54,37700.0,42.59,42.96,42.5,42.54,37700.0
2012-10-17 12:30:00,42.54,42.54,42.3,42.42,16600.0,42.54,42.54,42.3,42.42,16600.0
2012-10-17 13:00:00,42.45,42.5,42.39,42.39,4900.0,42.45,42.5,42.39,42.39,4900.0
2012-10-17 13:30:00,42.42,42.42,42.26,42.38,3600.0,42.42,42.42,42.26,42.38,3600.0
2012-10-17 14:00:00,42.39,42.41,42.23,42.33,9800.0,42.39,42.41,42.23,42.33,9800.0
2012-10-17 14:30:00,42.32,42.5,42.26,42.41,37200.0,42.32,42.5,42.26,42.41,37200.0
2012-10-17 15:00:00,42.43,42.49,42.37,42.41,19100.0,42.43,42.49,42.37,42.41,19100.0
2012-10-17 15:30:00,42.41,42.46,42.15,42.24,66600.0,42.41,42.46,42.15,42.24,66600.0
2012-10-18 09:30:00,42.34,42.42,41.63,42.15,23000.0,42.34,42.42,41.63,42.15,23000.0
2012-10-18 10:00:00,42.2,42.2,41.88,42.11,20400.0,42.2,42.2,41.88,42.11,20400.0
2012-10-18 10:30:00,42.1,42.31,42.08,42.18,5800.0,42.1,42.31,42.08,42.18,5800.0
2012-10-18 11:00:00,42.25,42.42,42.22,42.37,4800.0,42.25,42.42,42.22,42.37,4800.0
2012-10-18 11:30:00,42.4,42.5,42.37,42.48,3800.0,42.4,42.5,42.37,42.48,3800.0
2012-10-18 12:00:00,42.47,42.56,42.47,42.49,5200.0,42.47,42.56,42.47,42.49,5200.0
2012-10-18 12:30:00,42.53,42.57,42.28,42.33,17200.0,42.53,42.57,42.28,42.33,17200.0
2012-10-18 13:00:00,42.37,42.46,42.22,42.46,2900.0,42.37,42.46,42.22,42.46,2900.0
2012-10-18 13:30:00,42.5,42.53,42.37,42.4,5500.0,42.5,42.53,42.37,42.4,5500.0
2012-10-18 14:00:00,42.4,42.63,42.4,42.5,10600.0,42.4,42.63,42.4,42.5,10600.0
2012-10-18 14:30:00,42.55,42.64,42.51,42.6,11500.0,42.55,42.64,42.51,42.6,11500.0
2012-10-18 15:00:00,42.61,42.69,42.51,42.69,18300.0,42.61,42.69,42.51,42.69,18300.0
2012-10-18 15:30:00,42.69,42.69,42.56,42.59,84600.0,42.69,42.69,42.56,42.59,84600.0
2012-10-19 09:30:00,42.47,43.04,42.47,42.7,14400.0,42.47,43.04,42.47,42.7,14400.0
2012-10-19 10:00:00,42.71,42.71,42.3,42.35,8100.0,42.71,42.71,42.3,42.35,8100.0
2012-10-19 10:30:00,42.35,42.54,42.32,42.51,15300.0,42.35,42.54,42.32,42.51,15300.0
2012-10-19 11:00:00,42.52,42.57,42.37,42.46,42200.0,42.52,42.57,42.37,42.46,42200.0
2012-10-19 11:30:00,42.43,42.5,41.97,42.0,17700.0,42.43,42.5,41.97,42.0,17700.0
2012-10-19 12:00:00,41.89,41.91,41.68,41.68,7200.0,41.89,41.91,41.68,41.68,7200.0
2012-10-19 12:30:00,41.72,42.09,41.69,42.01,29400.0,41.72,42.09,41.69,42.01,29400.0
2012-10-19 13:00:00,41.94,41.94,41.78,41.87,3400.0,41.94,41.94,41.78,41.87,3400.0
2012-10-19 13:30:00,41.8,41.85,41.55,41.55,7400.0,41.8,41.85,41.55,41.55,7400.0
2012-10-19 14:00:00,41.56,41.78,41.55,41.64,10700.0,41.56,41.78,41.55,41.64,10700.0
2012-10-19 14:30:00,41.67,41.72,41.63,41.71,6300.0,41.67,41.72,41.63,41.71,6300.0
2012-10-19 15:00:00,41.71,41.9,41.66,41.8,17300.0,41.71,41.9,41.66,41.8,17300.0
2012-10-19 15:30:00,41.78,42.05,41.76,41.93,50900.0,41.78,42.05,41.76,41.93,50900.0
2012-10-22 09:30:00,41.9,42.17,41.76,42.01,15800.0,41.9,42.17,41.76,42.01,15800.0
2012-10-22 10:00:00,42.08,42.19,42.01,42.09,27800.0,42.08,42.19,42.01,42.09,27800.0
2012-10-22 10:30:00,42.09,42.09,41.82,41.82,8300.0,42.09,42.09,41.82,41.82,8300.0
2012-10-22 11:00:00,41.8,41.91,41.57,41.63,11600.0,41.8,41.91,41.57,41.63,11600.0
2012-10-22 11:30:00,41.65,41.9,41.56,41.68,14200.0,41.65,41.9,41.56,41.68,14200.0
2012-10-22 12:00:00,41.65,41.76,41.49,41.64,23100.0,41.65,41.76,41.49,41.64,23100.0
2012-10-22 12:30:00,41.64,41.72,41.59,41.61,8500.0,41.64,41.72,41.59,41.61,8500.0
2012-10-22 13:00:00,41.58,41.66,41.46,41.46,9600.0,41.58,41.66,41.46,41.46,9600.0
2012-10-22 13:30:00,41.52,41.62,41.44,41.49,5900.0,41.52,41.62,41.44,41.49,5900.0
2012-10-22 14:00:00,41.51,41.72,41.47,41.6,27700.0,41.51,41.72,41.47,41.6,27700.0
2012-10-22 14:30:00,41.6,41.72,41.5,41.63,20600.0,41.6,41.72,41.5,41.63,20600.0
2012-10-22 15:00:00,41.63,41.72,41.51,41.63,34100.0,41.63,41.72,41.51,41.63,34100.0
2012-10-22 15:30:00,41.6,41.68,41.55,41.62,31200.0,41.6,41.68,41.55,41.62,31200.0
2012-10-23 09:30:00,41.53,41.72,40.93,41.08,26500.0,41.53,41.72,40.93,41.08,26500.0
2012-10-23 10:00:00,41.05,41.16,40.9,41.01,23200.0,41.05,41.16,40.9,41.01,23200.0
2012-10-23 10:30:00,40.99,41.1,40.88,41.06,24600.0,40.99,41.1,40.88,41.06,24600.0
2012-10-23 11:00:00,41.07,41.19,41.05,41.13,4400.0,41.07,41.19,41.05,41.13,4400.0
2012-10-23 11:30:00,41.09,41.26,41.06,41.19,7000.0,41.09,41.26,41.06,41.19,7000.0
2012-10-23 12:00:00,41.2,41.28,41.19,41.26,8900.0,41.2,41.28,41.19,41.26,8900.0
2012-10-23 12:30:00,41.21,41.47,41.2,41.3,24400.0,41.21,41.47,41.2,41.3,24400.0
2012-10-23 13:00:00,41.31,41.41,41.21,41.26,20700.0,41.31,41.41,41.21,41.26,20700.0
2012-10-23 13:30:00,41.27,41.28,41.15,41.28,10100.0,41.27,41.28,41.15,41.28,10100.0
2012-10-23 14:00:00,41.27,41.31,41.18,41.2,8000.0,41.27,41.31,41.18,41.2,8000.0
2012-10-23 14:30:00,41.2,41.3,41.18,41.22,31200.0,41.2,41.3,41.18,41.22,31200.0
2012-10-23 15:00:00,41.23,41.28,41.17,41.2,21200.0,41.23,41.28,41.17,41.2,21200.0
2012-10-23 15:30:00,41.19,41.2,40.91,40.96,81800.0,41.19,41.2,40.91,40.96,81800.0
2012-10-24 09:30:00,41.42,41.67,40.96,41.04,13700.0,41.42,41.67,40.96,41.04,13700.0
2012-10-24 10:00:00,41.06,41.06,40.75,40.89,25200.0,41.06,41.06,40.75,40.89,25200.0
2012-10-24 10:30:00,40.9,41.01,40.88,40.99,13600.0,40.9,41.01,40.88,40.99,13600.0
2012-10-24 11:00:00,41.0,41.0,40.87,40.91,11200.0,41.0,41.0,40.87,40.91,11200.0
2012-10-24 11:30:00,40.96,41.0,40.82,40.85,18600.0,40.96,41.0,40.82,40.85,18600.0
2012-10-24 12:00:00,40.84,40.86,40.72,40.77,10100.0,40.84,40.86,40.72,40.77,10100.0
2012-10-24 12:30:00,40.73,40.78,40.68,40.74,14500.0,40.73,40.78,40.68,40.74,14500.0
2012-10-24 13:00:00,40.76,40.85,40.74,40.85,7400.0,40.76,40.85,40.74,40.85,7400.0
2012-10-24 13:30:00,40.85,40.9,40.85,40.88,9900.0,40.85,40.9,40.85,40.88,9900.0
2012-10-24 14:00:00,40.88,40.91,40.8,40.91,20700.0,40.88,40.91,40.8,40.91,20700.0
2012-10-24 14:30:00,40.9,40.97,40.81,40.94,16600.0,40.9,40.97,40.81,40.94,16600.0
2012-10-24 15:00:00,40.92,40.94,40.67,40.7,17100.0,40.92,40.94,40.67,40.7,17100.0
2012-10-24 15:30:00,40.78,40.8,40.63,40.64,52200.0,40.78,40.8,40.63,40.64,52200.0
2012-10-25 09:30:00,40.92,41.2,40.52,40.93,6700.0,40.92,41.2,40.52,40.93,6700.0
2012-10-25 10:00:00,40.91,41.02,40.74,40.84,17900.0,40.91,41.02,40.74,40.84,17900.0
2012-10-25 10:30:00,40.88,41.01,40.84,40.93,22700.0,40.88,41.01,40.84,40.93,22700.0
2012-10-25 11:00:00,40.97,41.22,40.89,41.12,18600.0,40.97,41.22,40.89,41.12,18600.0
2012-10-25 11:30:00,41.2,41.2,40.93,41.02,3800.0,41.2,41.2,40.93,41.02,3800.0
2012-10-25 12:00:00,41.07,41.07,40.95,41.07,2700.0,41.07,41.07,40.95,41.07,2700.0
2012-10-25 12:30:00,41.12,41.24,41.0,41.24,3200.0,41.12,41.24,41.0,41.24,3200.0
2012-10-25 13:00:00,41.24,41.25,41.03,41.15,4200.0,41.24,41.25,41.03,41.15,4200.0
2012-10-25 13:30:00,41.12,41.28,41.05,41.28,6100.0,41.12,41.28,41.05,41.28,6100.0
2012-10-25 14:00:00,41.29,41.33,41.09,41.1,6900.0,41.29,41.33,41.09,41.1,6900.0
2012-10-25 14:30:00,41.1,41.23,41.1,41.13,6000.0,41.1,41.23,41.1,41.13,6000.0
2012-10-25 15:00:00,41.15,41.21,40.9,40.95,43600.0,41.15,41.21,40.9,40.95,43600.0
2012-10-25 15:30:00,40.98,41.2,40.97,41.19,43400.0,40.98,41.2,40.97,41.19,43400.0
2012-10-26 09:30:00,41.14,41.38,41.08,41.08,6300.0,41.14,41.38,41.08,41.08,6300.0
2012-10-26 10:00:00,41.04,41.09,40.92,41.03,5500.0,41.04,41.09,40.92,41.03,5500.0
2012-10-26 10:30:00,41.04,41.13,40.8,41.06,6600.0,41.04,41.13,40.8,41.06,6600.0
2012-10-26 11:00:00,41.06,41.17,40.97,41.02,7600.0,41.06,41.17,40.97,41.02,7600.0
2012-10-26 11:30:00,41.02,41.1,40.95,40.98,5900.0,41.02,41.1,40.95,40.98,5900.0
2012-10-26 12:00:00,40.99,41.07,40.88,40.96,9200.0,40.99,41.07,40.88,40.96,9200.0
2012-10-26 12:30:00,41.02,41.07,40.95,41.0,5600.0,41.02,41.07,40.95,41.0,5600.0
2012-10-26 13:00:00,40.96,41.03,40.94,41.03,13400.0,40.96,41.03,40.94,41.03,13400.0
2012-10-26 13:30:00,41.01,41.17,41.01,41.03,6400.0,41.01,41.17,41.01,41.03,6400.0
2012-10-26 14:00:00,41.06,41.06,40.93,41.01,4500.0,41.06,41.06,40.93,41.01,4500.0
2012-10-26 14:30:00,41.03,41.16,40.89,40.97,19200.0,41.03,41.16,40.89,40.97,19200.0
2012-10-26 15:00:00,40.99,41.08,40.95,41.02,7900.0,40.99,41.08,40.95,41.02,7900.0
2012-10-26 15:30:00,41.01,41.07,40.95,41.04,23600.0,41.01,41.07,40.95,41.04,23600.0
2012-10-31 09:30:00,41.09,41.23,40.94,41.09,23100.0,41.09,41.23,40.94,41.09,23100.0
2012-10-31 10:00:00,41.11,41.27,41.04,41.11,18600.0,41.11,41.27,41.04,41.11,18600.0
2012-10-31 10:30:00,41.1,41.1,40.78,40.81,6500.0,41.1,41.1,40.78,40.81,6500.0
2012-10-31 11:00:00,40.76,40.79,40.65,40.75,5100.0,40.76,40.79,40.65,40.75,5100.0
2012-10-31 11:30:00,40.81,40.96,40.77,40.9,10100.0,40.81,40.96,40.77,40.9,10100.0
2012-10-31 12:00:00,40.9,41.02,40.81,40.94,5400.0,40.9,41.02,40.81,40.94,5400.0
2012-10-31 12:30:00,40.93,41.01,40.92,40.96,7200.0,40.93,41.01,40.92,40.96,7200.0
2012-10-31 13:00:00,40.99,40.99,40.77,40.84,7900.0,40.99,40.99,40.77,40.84,7900.0
2012-10-31 13:30:00,40.89,40.89,40.7,40.77,12100.0,40.89,40.89,40.7,40.77,12100.0
2012-10-31 14:00:00,40.75,40.8,40.73,40.75,5200.0,40.75,40.8,40.73,40.75,5200.0
2012-10-31 14:30:00,40.74,40.95,40.72,40.85,11600.0,40.74,40.95,40.72,40.85,11600.0
2012-10-31 15:00:00,40.83,40.94,40.78,40.94,14100.0,40.83,40.94,40.78,40.94,14100.0
2012-10-31 15:30:00,40.94,41.07,40.93,41.05,77800.0,40.94,41.07,40.93,41.05,77800.0
2012-11-01 09:30:00,39.96,39.96,36.87,38.06,248200.0,39.96,39.96,36.87,38.06,248200.0
2012-11-01 10:00:00,38.09,38.77,38.09,38.5,66500.0,38.09,38.77,38.09,38.5,66500.0
2012-11-01 10:30:00,38.44,38.8,38.17,38.75,48100.0,38.44,38.8,38.17,38.75,48100.0
2012-11-01 11:00:00,38.71,39.03,38.66,38.94,33900.0,38.71,39.03,38.66,38.94,33900.0
2012-11-01 11:30:00,38.96,40.0,38.96,39.79,63600.0,38.96,40.0,38.96,39.79,63600.0
2012-11-01 12:00:00,39.8,39.82,39.42,39.56,36900.0,39.8,39.82,39.42,39.56,36900.0
2012-11-01 12:30:00,39.56,39.56,39.09,39.35,46100.0,39.56,39.56,39.09,39.35,46100.0
2012-11-01 13:00:00,39.35,39.38,39.2,39.21,30300.0,39.35,39.38,39.2,39.21,30300.0
2012-11-01 13:30:00,39.21,39.21,38.96,38.98,38800.0,39.21,39.21,38.96,38.98,38800.0
2012-11-01 14:00:00,39.01,39.03,38.95,39.01,48400.0,39.01,39.03,38.95,39.01,48400.0
2012-11-01 14:30:00,39.01,39.19,38.99,39.19,48700.0,39.01,39.19,38.99,39.19,48700.0
2012-11-01 15:00:00,39.15,39.62,39.15,39.58,53500.0,39.15,39.62,39.15,39.58,53500.0
2012-11-01 15:30:00,39.58,39.63,39.43,39.57,113500.0,39.58,39.63,39.43,39.57,113500.0
2012-11-02 09:30:00,39.61,39.8,39.42,39.42,40500.0,39.61,39.8,39.42,39.42,40500.0
2012-11-02 10:00:00,39.47,39.47,39.31,39.36,32000.0,39.47,39.47,39.31,39.36,32000.0
2012-11-02 10:30:00,39.37,39.5,39.35,39.5,25400.0,39.37,39.5,39.35,39.5,25400.0
2012-11-02 11:00:00,39.48,39.76,39.44,39.55,13400.0,39.48,39.76,39.44,39.55,13400.0
2012-11-02 11:30:00,39.61,39.62,39.37,39.45,18700.0,39.61,39.62,39.37,39.45,18700.0
2012-11-02 12:00:00,39.45,39.62,39.38,39.47,21600.0,39.45,39.62,39.38,39.47,21600.0
2012-11-02 12:30:00,39.48,39.58,39.48,39.5,24300.0,39.48,39.58,39.48,39.5,24300.0
2012-11-02 13:00:00,39.51,39.52,39.49,39.51,13400.0,39.51,39.52,39.49,39.51,13400.0
2012-11-02 13:30:00,39.52,39.63,39.51,39.53,23700.0,39.52,39.63,39.51,39.53,23700.0
2012-11-02 14:00:00,39.53,39.6,39.41,39.5,46300.0,39.53,39.6,39.41,39.5,46300.0
2012-11-02 14:30:00,39.5,39.55,39.47,39.5,23200.0,39.5,39.55,39.47,39.5,23200.0
2012-11-02 15:00:00,39.51,39.54,39.49,39.5,29300.0,39.51,39.54,39.49,39.5,29300.0
2012-11-02 15:30:00,39.5,39.54,39.49,39.51,47700.0,39.5,39.54,39.49,39.51,47700.0
2012-11-05 09:30:00,39.35,39.35,38.89,39.17,27600.0,39.35,39.35,38.89,39.17,27600.0
2012-11-05 10:00:00,39.16,39.48,38.98,39.39,16400.0,39.16,39.48,38.98,39.39,16400.0
2012-11-05 10:30:00,39.3,40.07,39.3,39.86,24300.0,39.3,40.07,39.3,39.86,24300.0
2012-11-05 11:00:00,39.83,39.93,39.75,39.75,6500.0,39.83,39.93,39.75,39.75,6500.0
2012-11-05 11:30:00,39.81,39.99,39.8,39.9,7000.0,39.81,39.99,39.8,39.9,7000.0
2012-11-05 12:00:00,39.92,39.93,39.66,39.66,8500.0,39.92,39.93,39.66,39.66,8500.0
2012-11-05 12:30:00,39.65,39.93,39.6,39.6,19800.0,39.65,39.93,39.6,39.6,19800.0
2012-11-05 13:00:00,39.65,39.65,39.53,39.58,15800.0,39.65,39.65,39.53,39.58,15800.0
2012-11-05 13:30:00,39.56,40.07,39.56,39.85,27700.0,39.56,40.07,39.56,39.85,27700.0
2012-11-05 14:00:00,39.85,40.1,39.84,39.99,14800.0,39.85,40.1,39.84,39.99,14800.0
2012-11-05 14:30:00,39.99,40.04,39.84,39.92,33200.0,39.99,40.04,39.84,39.92,33200.0
2012-11-05 15:00:00,39.96,39.96,39.81,39.92,17800.0,39.96,39.96,39.81,39.92,17800.0
2012-11-05 15:30:00,39.91,39.98,39.76,39.88,44000.0,39.91,39.98,39.76,39.88,44000.0
2012-11-06 09:30:00,40.05,40.22,39.82,40.0,32400.0,40.05,40.22,39.82,40.0,32400.0
2012-11-06 10:00:00,40.02,40.03,39.88,40.01,21900.0,40.02,40.03,39.88,40.01,21900.0
2012-11-06 10:30:00,40.01,40.03,39.78,39.89,24400.0,40.01,40.03,39.78,39.89,24400.0
2012-11-06 11:00:00,39.85,40.02,39.84,39.99,30500.0,39.85,40.02,39.84,39.99,30500.0
2012-11-06 11:30:00,39.97,40.41,39.97,40.3,31600.0,39.97,40.41,39.97,40.3,31600.0
2012-11-06 12:00:00,40.31,40.44,40.3,40.32,11200.0,40.31,40.44,40.3,40.32,11200.0
2012-11-06 12:30:00,40.29,40.54,40.25,40.45,10500.0,40.29,40.54,40.25,40.45,10500.0
2012-11-06 13:00:00,40.48,40.59,40.33,40.58,9200.0,40.48,40.59,40.33,40.58,9200.0
2012-11-06 13:30:00,40.56,40.65,40.49,40.52,11300.0,40.56,40.65,40.49,40.52,11300.0
2012-11-06 14:00:00,40.49,40.56,40.33,40.43,11600.0,40.49,40.56,40.33,40.43,11600.0
2012-11-06 14:30:00,40.49,40.69,40.46,40.68,16600.0,40.49,40.69,40.46,40.68,16600.0
2012-11-06 15:00:00,40.61,40.63,40.42,40.45,24400.0,40.61,40.63,40.42,40.45,24400.0
2012-11-06 15:30:00,40.45,40.54,40.37,40.42,38300.0,40.45,40.54,40.37,40.42,38300.0
2012-11-07 09:30:00,39.93,40.34,39.59,39.73,11900.0,39.93,40.34,39.59,39.73,11900.0
2012-11-07 10:00:00,39.7,39.91,39.53,39.73,8500.0,39.7,39.91,39.53,39.73,8500.0
2012-11-07 10:30:00,39.72,39.73,39.4,39.41,15600.0,39.72,39.73,39.4,39.41,15600.0
2012-11-07 11:00:00,39.45,39.52,39.2,39.26,14200.0,39.45,39.52,39.2,39.26,14200.0
2012-11-07 11:30:00,39.29,39.45,39.14,39.26,17700.0,39.29,39.45,39.14,39.26,17700.0
2012-11-07 12:00:00,39.23,39.57,39.15,39.33,19800.0,39.23,39.57,39.15,39.33,19800.0
2012-11-07 12:30:00,39.34,39.45,39.21,39.37,13900.0,39.34,39.45,39.21,39.37,13900.0
2012-11-07 13:00:00,39.38,39.5,39.32,39.44,34700.0,39.38,39.5,39.32,39.44,34700.0
2012-11-07 13:30:00,39.47,39.54,39.3,39.45,70900.0,39.47,39.54,39.3,39.45,70900.0
2012-11-07 14:00:00,39.45,39.48,39.36,39.38,5400.0,39.45,39.48,39.36,39.38,5400.0
2012-11-07 14:30:00,39.38,39.43,39.29,39.41,6600.0,39.38,39.43,39.29,39.41,6600.0
2012-11-07 15:00:00,39.4,39.55,39.35,39.43,64100.0,39.4,39.55,39.35,39.43,64100.0
2012-11-07 15:30:00,39.4,39.57,39.35,39.35,42500.0,39.4,39.57,39.35,39.35,42500.0
2012-11-08 09:30:00,39.23,39.57,39.0,39.08,9600.0,39.23,39.57,39.0,39.08,9600.0
2012-11-08 10:00:00,39.08,39.33,39.08,39.21,4300.0,39.08,39.33,39.08,39.21,4300.0
2012-11-08 10:30:00,39.2,39.49,39.2,39.38,11100.0,39.2,39.49,39.2,39.38,11100.0
2012-11-08 11:00:00,39.39,39.45,39.28,39.33,3100.0,39.39,39.45,39.28,39.33,3100.0
2012-11-08 11:30:00,39.32,39.34,39.14,39.23,6000.0,39.32,39.34,39.14,39.23,6000.0
2012-11-08 12:00:00,39.28,39.32,39.14,39.19,4000.0,39.28,39.32,39.14,39.19,4000.0
2012-11-08 12:30:00,39.19,39.19,39.04,39.1,4800.0,39.19,39.19,39.04,39.1,4800.0
2012-11-08 13:00:00,39.14,39.14,38.94,39.01,9300.0,39.14,39.14,38.94,39.01,9300.0
2012-11-08 13:30:00,39.0,39.17,38.98,39.07,8600.0,39.0,39.17,38.98,39.07,8600.0
2012-11-08 14:00:00,39.1,39.12,38.95,39.05,5700.0,39.1,39.12,38.95,39.05,5700.0
2012-11-08 14:30:00,39.03,39.18,38.99,39.18,9500.0,39.03,39.18,38.99,39.18,9500.0
2012-11-08 15:00:00,39.16,39.16,38.88,38.94,21600.0,39.16,39.16,38.88,38.94,21600.0
2012-11-08 15:30:00,38.93,38.98,38.7,38.94,48900.0,38.93,38.98,38.7,38.94,48900.0
2012-11-09 09:30:00,38.83,39.19,38.45,39.03,10600.0,38.83,39.19,38.45,39.03,10600.0
2012-11-09 10:00:00,39.04,39.15,38.88,39.1,4800.0,39.04,39.15,38.88,39.1,4800.0
2012-11-09 10:30:00,39.18,39.37,39.15,39.37,6000.0,39.18,39.37,39.15,39.37,6000.0
2012-11-09 11:00:00,39.31,39.52,39.11,39.22,5200.0,39.31,39.52,39.11,39.22,5200.0
2012-11-09 11:30:00,39.2,39.36,39.1,39.22,6600.0,39.2,39.36,39.1,39.22,6600.0
2012-11-09 12:00:00,39.3,39.39,39.21,39.33,4200.0,39.3,39.39,39.21,39.33,4200.0
2012-11-09 12:30:00,39.29,39.46,39.16,39.17,13500.0,39.29,39.46,39.16,39.17,13500.0
2012-11-09 13:00:00,39.19,39.32,39.0,39.0,11900.0,39.19,39.32,39.0,39.0,11900.0
2012-11-09 13:30:00,39.01,39.09,38.9,39.06,5400.0,39.01,39.09,38.9,39.06,5400.0
2012-11-09 14:00:00,39.07,39.13,38.85,38.99,14100.0,39.07,39.13,38.85,38.99,14100.0
2012-11-09 14:30:00,38.99,39.0,38.8,38.81,8300.0,38.99,39.0,38.8,38.81,8300.0
2012-11-09 15:00:00,38.84,38.92,38.73,38.92,7000.0,38.84,38.92,38.73,38.92,7000.0
2012-11-09 15:30:00,38.92,39.13,38.62,38.71,44500.0,38.92,39.13,38.62,38.71,44500.0
2012-11-12 09:30:00,38.78,39.22,38.39,38.79,21000.0,38.78,39.22,38.39,38.79,21000.0
2012-11-12 10:00:00,38.79,38.95,38.79,38.9,6700.0,38.79,38.95,38.79,38.9,6700.0
2012-11-12 10:30:00,38.9,39.02,38.85,38.91,9200.0,38.9,39.02,38.85,38.91,9200.0
2012-11-12 11:00:00,38.87,39.01,38.87,38.94,7600.0,38.87,39.01,38.87,38.94,7600.0
2012-11-12 11:30:00,38.93,38.95,38.81,38.83,3300.0,38.93,38.95,38.81,38.83,3300.0
2012-11-12 12:00:00,38.84,38.89,38.65,38.67,6800.0,38.84,38.89,38.65,38.67,6800.0
2012-11-12 12:30:00,38.73,38.79,38.73,38.79,2600.0,38.73,38.79,38.73,38.79,2600.0
2012-11-12 13:00:00,38.79,38.96,38.78,38.94,2400.0,38.79,38.96,38.78,38.94,2400.0
2012-11-12 13:30:00,38.94,38.99,38.73,38.77,5500.0,38.94,38.99,38.73,38.77,5500.0
2012-11-12 14:00:00,38.8,38.84,38.72,38.84,4100.0,38.8,38.84,38.72,38.84,4100.0
2012-11-12 14:30:00,38.84,38.88,38.65,38.82,5600.0,38.84,38.88,38.65,38.82,5600.0
2012-11-12 15:00:00,38.78,38.83,38.59,38.65,17000.0,38.78,38.83,38.59,38.65,17000.0
2012-11-12 15:30:00,38.65,38.78,38.63,38.73,17000.0,38.65,38.78,38.63,38.73,17000.0
2012-11-13 09:30:00,38.61,39.0,38.61,38.74,10900.0,38.61,39.0,38.61,38.74,10900.0
2012-11-13 10:00:00,38.69,38.69,38.33,38.35,7400.0,38.69,38.69,38.33,38.35,7400.0
2012-11-13 10:30:00,38.35,38.48,38.21,38.38,8900.0,38.35,38.48,38.21,38.38,8900.0
2012-11-13 11:00:00,38.4,38.45,38.29,38.33,6300.0,38.4,38.45,38.29,38.33,6300.0
2012-11-13 11:30:00,38.35,38.59,38.32,38.48,13100.0,38.35,38.59,38.32,38.48,13100.0
2012-11-13 12:00:00,38.52,38.62,38.41,38.51,13500.0,38.52,38.62,38.41,38.51,13500.0
2012-11-13 12:30:00,38.53,38.78,38.5,38.78,30100.0,38.53,38.78,38.5,38.78,30100.0
2012-11-13 13:00:00,38.76,38.83,38.71,38.78,21600.0,38.76,38.83,38.71,38.78,21600.0
2012-11-13 13:30:00,38.79,38.86,38.72,38.82,20000.0,38.79,38.86,38.72,38.82,20000.0
2012-11-13 14:00:00,38.89,38.97,38.85,38.92,9800.0,38.89,38.97,38.85,38.92,9800.0
2012-11-13 14:30:00,38.92,39.0,38.82,38.87,44000.0,38.92,39.0,38.82,38.87,44000.0
2012-11-13 15:00:00,38.84,38.9,38.69,38.76,40100.0,38.84,38.9,38.69,38.76,40100.0
2012-11-13 15:30:00,38.74,38.84,38.65,38.81,78400.0,38.74,38.84,38.65,38.81,78400.0
2012-11-14 09:30:00,38.78,39.38,38.78,39.06,60300.0,38.78,39.38,38.78,39.06,60300.0
2012-11-14 10:00:00,39.05,39.13,38.96,39.06,16100.0,39.05,39.13,38.96,39.06,16100.0
2012-11-14 10:30:00,39.01,39.12,38.93,39.05,21900.0,39.01,39.12,38.93,39.05,21900.0
2012-11-14 11:00:00,39.02,39.2,38.94,39.19,22200.0,39.02,39.2,38.94,39.19,22200.0
2012-11-14 11:30:00,39.16,39.33,39.02,39.21,19500.0,39.16,39.33,39.02,39.21,19500.0
2012-11-14 12:00:00,39.16,39.22,39.1,39.15,11300.0,39.16,39.22,39.1,39.15,11300.0
2012-11-14 12:30:00,39.16,39.18,39.01,39.03,8700.0,39.16,39.18,39.01,39.03,8700.0
2012-11-14 13:00:00,39.06,39.07,38.98,39.01,22400.0,39.06,39.07,38.98,39.01,22400.0
2012-11-14 13:30:00,39.01,39.29,38.98,39.26,33600.0,39.01,39.29,38.98,39.26,33600.0
2012-11-14 14:00:00,39.25,39.31,39.13,39.13,43100.0,39.25,39.31,39.13,39.13,43100.0
2012-11-14 14:30:00,39.12,39.35,39.1,39.1,36200.0,39.12,39.35,39.1,39.1,36200.0
2012-11-14 15:00:00,39.1,39.13,39.01,39.05,46400.0,39.1,39.13,39.01,39.05,46400.0
2012-11-14 15:30:00,39.06,39.06,38.83,38.97,65600.0,39.06,39.06,38.83,38.97,65600.0
2012-11-15 09:30:00,38.99,38.99,38.42,38.52,24200.0,38.99,38.99,38.42,38.52,24200.0
2012-11-15 10:00:00,38.5,38.9,38.42,38.81,18100.0,38.5,38.9,38.42,38.81,18100.0
2012-11-15 10:30:00,38.87,39.03,38.83,38.99,30200.0,38.87,39.03,38.83,38.99,30200.0
2012-11-15 11:00:00,39.0,39.08,38.9,38.98,50200.0,39.0,39.08,38.9,38.98,50200.0
2012-11-15 11:30:00,38.98,39.01,38.88,38.95,30300.0,38.98,39.01,38.88,38.95,30300.0
2012-11-15 12:00:00,38.95,38.99,38.86,38.9,27100.0,38.95,38.99,38.86,38.9,27100.0
2012-11-15 12:30:00,38.9,38.99,38.87,38.91,27400.0,38.9,38.99,38.87,38.91,27400.0
2012-11-15 13:00:00,38.92,40.61,38.85,39.59,162000.0,38.92,40.61,38.85,39.59,162000.0
2012-11-15 13:30:00,39.59,39.7,39.03,39.7,69500.0,39.59,39.7,39.03,39.7,69500.0
2012-11-15 14:00:00,39.72,40.04,39.66,40.03,75700.0,39.72,40.04,39.66,40.03,75700.0
2012-11-15 14:30:00,40.03,40.04,39.5,39.99,44800.0,40.03,40.04,39.5,39.99,44800.0
2012-11-15 15:00:00,39.99,40.21,39.8,40.15,83900.0,39.99,40.21,39.8,40.15,83900.0
2012-11-15 15:30:00,40.15,41.81,40.13,41.31,396000.0,40.15,41.81,40.13,41.31,396000.0
2012-11-16 09:30:00,41.13,41.22,39.71,40.23,104900.0,41.13,41.22,39.71,40.23,104900.0
2012-11-16 10:00:00,40.17,40.72,40.03,40.38,52500.0,40.17,40.72,40.03,40.38,52500.0
2012-11-16 10:30:00,40.26,40.3,39.83,39.91,35900.0,40.26,40.3,39.83,39.91,35900.0
2012-11-16 11:00:00,39.86,40.03,39.81,40.03,61400.0,39.86,40.03,39.81,40.03,61400.0
2012-11-16 11:30:00,40.0,40.32,39.91,40.12,25000.0,40.0,40.32,39.91,40.12,25000.0
2012-11-16 12:00:00,40.14,40.4,40.06,40.25,34000.0,40.14,40.4,40.06,40.25,34000.0
2012-11-16 12:30:00,40.25,40.5,40.11,40.39,21100.0,40.25,40.5,40.11,40.39,21100.0
2012-11-16 13:00:00,40.39,40.39,40.06,40.14,14800.0,40.39,40.39,40.06,40.14,14800.0
2012-11-16 13:30:00,40.14,40.26,40.05,40.24,17300.0,40.14,40.26,40.05,40.24,17300.0
2012-11-16 14:00:00,40.22,40.39,40.11,40.3,31700.0,40.22,40.39,40.11,40.3,31700.0
2012-11-16 14:30:00,40.3,40.54,40.24,40.52,38300.0,40.3,40.54,40.24,40.52,38300.0
2012-11-16 15:00:00,40.53,40.82,40.43,40.52,68700.0,40.53,40.82,40.43,40.52,68700.0
2012-11-16 15:30:00,40.54,40.77,40.49,40.63,121400.0,40.54,40.77,40.49,40.63,121400.0
2012-11-19 09:30:00,41.12,41.12,40.54,40.65,26500.0,41.12,41.12,40.54,40.65,26500.0
2012-11-19 10:00:00,40.66,40.66,40.21,40.24,19000.0,40.66,40.66,40.21,40.24,19000.0
2012-11-19 10:30:00,40.24,40.34,40.12,40.21,17100.0,40.24,40.34,40.12,40.21,17100.0
2012-11-19 11:00:00,40.25,40.38,40.14,40.36,12500.0,40.25,40.38,40.14,40.36,12500.0
2012-11-19 11:30:00,40.32,40.75,40.3,40.72,11400.0,40.32,40.75,40.3,40.72,11400.0
2012-11-19 12:00:00,40.76,40.84,40.6,40.6,7900.0,40.76,40.84,40.6,40.6,7900.0
2012-11-19 12:30:00,40.62,40.9,40.62,40.85,6100.0,40.62,40.9,40.62,40.85,6100.0
2012-11-19 13:00:00,40.84,41.09,40.81,41.08,16800.0,40.84,41.09,40.81,41.08,16800.0
2012-11-19 13:30:00,41.07,41.07,40.96,40.99,11900.0,41.07,41.07,40.96,40.99,11900.0
2012-11-19 14:00:00,41.01,41.08,40.81,40.81,14300.0,41.01,41.08,40.81,40.81,14300.0
2012-11-19 14:30:00,40.77,40.93,40.73,40.84,15700.0,40.77,40.93,40.73,40.84,15700.0
2012-11-19 15:00:00,40.81,40.84,40.62,40.63,22900.0,40.81,40.84,40.62,40.63,22900.0
2012-11-19 15:30:00,40.65,40.79,40.61,40.76,83000.0,40.65,40.79,40.61,40.76,83000.0
2012-11-20 09:30:00,40.43,40.72,40.38,40.65,14400.0,40.43,40.72,40.38,40.65,14400.0
2012-11-20 10:00:00,40.64,40.69,40.41,40.5,12300.0,40.64,40.69,40.41,40.5,12300.0
2012-11-20 10:30:00,40.5,40.64,40.45,40.51,13700.0,40.5,40.64,40.45,40.51,13700.0
2012-11-20 11:00:00,40.51,40.54,40.42,40.5,17800.0,40.51,40.54,40.42,40.5,17800.0
2012-11-20 11:30:00,40.5,40.81,40.46,40.72,9000.0,40.5,40.81,40.46,40.72,9000.0
2012-11-20 12:00:00,40.74,40.77,40.49,40.49,8800.0,40.74,40.77,40.49,40.49,8800.0
2012-11-20 12:30:00,40.49,40.61,40.47,40.54,16900.0,40.49,40.61,40.47,40.54,16900.0
2012-11-20 13:00:00,40.56,40.58,40.36,40.4,25600.0,40.56,40.58,40.36,40.4,25600.0
2012-11-20 13:30:00,40.38,40.5,40.3,40.49,8800.0,40.38,40.5,40.3,40.49,8800.0
2012-11-20 14:00:00,40.5,40.7,40.48,40.7,7800.0,40.5,40.7,40.48,40.7,7800.0
2012-11-20 14:30:00,40.71,40.71,40.53,40.6,13400.0,40.71,40.71,40.53,40.6,13400.0
2012-11-20 15:00:00,40.58,40.66,40.5,40.5,33400.0,40.58,40.66,40.5,40.5,33400.0
2012-11-20 15:30:00,40.51,40.62,40.51,40.62,46900.0,40.51,40.62,40.51,40.62,46900.0
2012-11-21 09:30:00,40.75,40.77,40.38,40.56,6700.0,40.75,40.77,40.38,40.56,6700.0
2012-11-21 10:00:00,40.52,40.56,40.45,40.5,2700.0,40.52,40.56,40.45,40.5,2700.0
2012-11-21 10:30:00,40.56,40.6,40.48,40.54,3000.0,40.56,40.6,40.48,40.54,3000.0
2012-11-21 11:00:00,40.55,40.68,40.54,40.68,5100.0,40.55,40.68,40.54,40.68,5100.0
2012-11-21 11:30:00,40.73,40.92,40.66,40.92,12900.0,40.73,40.92,40.66,40.92,12900.0
2012-11-21 12:00:00,40.91,41.16,40.91,41.1,17500.0,40.91,41.16,40.91,41.1,17500.0
2012-11-21 12:30:00,41.1,41.18,41.0,41.02,9200.0,41.1,41.18,41.0,41.02,9200.0
2012-11-21 13:00:00,41.02,41.26,41.02,41.24,15600.0,41.02,41.26,41.02,41.24,15600.0
2012-11-21 13:30:00,41.26,41.42,41.26,41.3,9500.0,41.26,41.42,41.26,41.3,9500.0
2012-11-21 14:00:00,41.33,41.38,41.24,41.33,13500.0,41.33,41.38,41.24,41.33,13500.0
2012-11-21 14:30:00,41.36,41.38,41.17,41.17,16700.0,41.36,41.38,41.17,41.17,16700.0
2012-11-21 15:00:00,41.17,41.19,40.94,40.96,25600.0,41.17,41.19,40.94,40.96,25600.0
2012-11-21 15:30:00,40.97,41.26,40.97,41.23,37200.0,40.97,41.26,40.97,41.23,37200.0
2012-11-23 09:30:00,41.67,41.67,41.1,41.31,8500.0,41.67,41.67,41.1,41.31,8500.0
2012-11-23 10:00:00,41.32,41.57,41.32,41.53,7500.0,41.32,41.57,41.32,41.53,7500.0
2012-11-23 10:30:00,41.48,41.48,41.37,41.42,5100.0,41.48,41.48,41.37,41.42,5100.0
2012-11-23 11:00:00,41.39,41.49,41.34,41.34,3400.0,41.39,41.49,41.34,41.34,3400.0
2012-11-23 11:30:00,41.36,41.38,41.23,41.24,4700.0,41.36,41.38,41.23,41.24,4700.0
2012-11-23 12:00:00,41.3,41.33,41.21,41.22,4400.0,41.3,41.33,41.21,41.22,4400.0
2012-11-23 12:30:00,41.22,41.48,41.22,41.48,10300.0,41.22,41.48,41.22,41.48,10300.0
2012-11-26 09:30:00,41.21,41.79,41.21,41.34,15300.0,41.21,41.79,41.21,41.34,15300.0
2012-11-26 10:00:00,41.29,41.3,41.01,41.26,15500.0,41.29,41.3,41.01,41.26,15500.0
2012-11-26 10:30:00,41.26,41.73,41.11,41.72,40100.0,41.26,41.73,41.11,41.72,40100.0
2012-11-26 11:00:00,41.73,41.73,41.54,41.71,13400.0,41.73,41.73,41.54,41.71,13400.0
2012-11-26 11:30:00,41.71,41.84,41.71,41.84,9900.0,41.71,41.84,41.71,41.84,9900.0
2012-11-26 12:00:00,41.86,42.0,41.77,41.99,17000.0,41.86,42.0,41.77,41.99,17000.0
2012-11-26 12:30:00,41.97,42.03,41.86,42.02,11500.0,41.97,42.03,41.86,42.02,11500.0
2012-11-26 13:00:00,42.0,42.09,41.84,42.05,15300.0,42.0,42.09,41.84,42.05,15300.0
2012-11-26 13:30:00,42.04,42.19,41.89,42.11,17500.0,42.04,42.19,41.89,42.11,17500.0
2012-11-26 14:00:00,42.08,42.18,42.03,42.11,9300.0,42.08,42.18,42.03,42.11,9300.0
2012-11-26 14:30:00,42.09,42.11,41.77,42.02,12500.0,42.09,42.11,41.77,42.02,12500.0
2012-11-26 15:00:00,42.0,42.02,41.81,41.83,29800.0,42.0,42.02,41.81,41.83,29800.0
2012-11-26 15:30:00,41.83,41.86,41.72,41.72,44000.0,41.83,41.86,41.72,41.72,44000.0
2012-11-27 09:30:00,41.94,42.2,41.82,42.2,21600.0,41.94,42.2,41.82,42.2,21600.0
2012-11-27 10:00:00,42.22,42.23,41.83,41.88,10900.0,42.22,42.23,41.83,41.88,10900.0
2012-11-27 10:30:00,41.93,42.08,41.76,41.99,18000.0,41.93,42.08,41.76,41.99,18000.0
2012-11-27 11:00:00,42.01,42.13,41.88,42.1,16500.0,42.01,42.13,41.88,42.1,16500.0
2012-11-27 11:30:00,42.11,42.2,42.02,42.15,5800.0,42.11,42.2,42.02,42.15,5800.0
2012-11-27 12:00:00,42.13,42.24,42.13,42.23,6000.0,42.13,42.24,42.13,42.23,6000.0
2012-11-27 12:30:00,42.23,42.29,42.17,42.28,10000.0,42.23,42.29,42.17,42.28,10000.0
2012-11-27 13:00:00,42.28,42.35,42.23,42.25,5900.0,42.28,42.35,42.23,42.25,5900.0
2012-11-27 13:30:00,42.29,42.43,42.26,42.35,29500.0,42.29,42.43,42.26,42.35,29500.0
2012-11-27 14:00:00,42.35,42.55,42.35,42.37,20700.0,42.35,42.55,42.35,42.37,20700.0
2012-11-27 14:30:00,42.37,42.51,42.33,42.43,17200.0,42.37,42.51,42.33,42.43,17200.0
2012-11-27 15:00:00,42.46,42.58,42.36,42.37,48400.0,42.46,42.58,42.36,42.37,48400.0
2012-11-27 15:30:00,42.37,42.43,42.07,42.23,63100.0,42.37,42.43,42.07,42.23,63100.0
2012-11-28 09:30:00,41.8,43.06,41.8,42.74,41500.0,41.8,43.06,41.8,42.74,41500.0
2012-11-28 10:00:00,42.71,42.92,42.42,42.87,32800.0,42.71,42.92,42.42,42.87,32800.0
2012-11-28 10:30:00,42.86,43.25,42.76,43.11,34200.0,42.86,43.25,42.76,43.11,34200.0
2012-11-28 11:00:00,43.09,43.18,42.99,43.15,25000.0,43.09,43.18,42.99,43.15,25000.0
2012-11-28 11:30:00,43.15,43.3,43.1,43.25,19200.0,43.15,43.3,43.1,43.25,19200.0
2012-11-28 12:00:00,43.25,43.41,43.16,43.34,12100.0,43.25,43.41,43.16,43.34,12100.0
2012-11-28 12:30:00,43.37,43.5,43.29,43.45,16300.0,43.37,43.5,43.29,43.45,16300.0
2012-11-28 13:00:00,43.49,43.49,43.22,43.35,10000.0,43.49,43.49,43.22,43.35,10000.0
2012-11-28 13:30:00,43.38,43.49,43.37,43.43,14300.0,43.38,43.49,43.37,43.43,14300.0
2012-11-28 14:00:00,43.41,43.48,43.38,43.41,13100.0,43.41,43.48,43.38,43.41,13100.0
2012-11-28 14:30:00,43.42,43.44,43.15,43.44,29600.0,43.42,43.44,43.15,43.44,29600.0
2012-11-28 15:00:00,43.39,43.58,43.37,43.53,40500.0,43.39,43.58,43.37,43.53,40500.0
2012-11-28 15:30:00,43.57,43.62,43.43,43.49,83200.0,43.57,43.62,43.43,43.49,83200.0
2012-11-29 09:30:00,43.72,43.89,43.51,43.76,25300.0,43.72,43.89,43.51,43.76,25300.0
2012-11-29 10:00:00,43.76,43.9,43.51,43.53,31400.0,43.76,43.9,43.51,43.53,31400.0
2012-11-29 10:30:00,43.52,43.84,43.35,43.83,13500.0,43.52,43.84,43.35,43.83,13500.0
2012-11-29 11:00:00,43.82,43.91,43.48,43.57,10700.0,43.82,43.91,43.48,43.57,10700.0
2012-11-29 11:30:00,43.54,43.59,43.2,43.29,16800.0,43.54,43.59,43.2,43.29,16800.0
2012-11-29 12:00:00,43.27,43.3,43.13,43.15,19800.0,43.27,43.3,43.13,43.15,19800.0
2012-11-29 12:30:00,43.16,43.23,43.12,43.12,14300.0,43.16,43.23,43.12,43.12,14300.0
2012-11-29 13:00:00,43.12,43.36,43.11,43.36,10100.0,43.12,43.36,43.11,43.36,10100.0
2012-11-29 13:30:00,43.38,43.44,43.31,43.37,8400.0,43.38,43.44,43.31,43.37,8400.0
2012-11-29 14:00:00,43.39,43.5,43.34,43.5,7900.0,43.39,43.5,43.34,43.5,7900.0
2012-11-29 14:30:00,43.51,43.64,43.46,43.52,11200.0,43.51,43.64,43.46,43.52,11200.0
2012-11-29 15:00:00,43.55,43.58,43.22,43.28,21200.0,43.55,43.58,43.22,43.28,21200.0
2012-11-29 15:30:00,43.25,43.43,43.25,43.31,34400.0,43.25,43.43,43.25,43.31,34400.0
2012-11-30 09:30:00,43.42,43.93,43.41,43.66,11700.0,43.42,43.93,43.41,43.66,11700.0
2012-11-30 10:00:00,43.65,43.83,43.62,43.77,10400.0,43.65,43.83,43.62,43.77,10400.0
2012-11-30 10:30:00,43.77,43.96,43.75,43.96,16300.0,43.77,43.96,43.75,43.96,16300.0
2012-11-30 11:00:00,43.98,43.98,43.75,43.82,11100.0,43.98,43.98,43.75,43.82,11100.0
2012-11-30 11:30:00,43.8,43.95,43.76,43.95,7000.0,43.8,43.95,43.76,43.95,7000.0
2012-11-30 12:00:00,43.9,44.06,43.9,43.98,8800.0,43.9,44.06,43.9,43.98,8800.0
2012-11-30 12:30:00,43.97,44.05,43.78,43.88,8700.0,43.97,44.05,43.78,43.88,8700.0
2012-11-30 13:00:00,43.83,43.92,43.78,43.85,4500.0,43.83,43.92,43.78,43.85,4500.0
2012-11-30 13:30:00,43.9,43.92,43.77,43.8,8100.0,43.9,43.92,43.77,43.8,8100.0
2012-11-30 14:00:00,43.8,44.0,43.79,43.92,7100.0,43.8,44.0,43.79,43.92,7100.0
2012-11-30 14:30:00,43.92,43.92,43.77,43.8,7800.0,43.92,43.92,43.77,43.8,7800.0
2012-11-30 15:00:00,43.8,43.88,43.76,43.79,14900.0,43.8,43.88,43.76,43.79,14900.0
2012-11-30 15:30:00,43.81,43.92,43.78,43.8,37800.0,43.81,43.92,43.78,43.8,37800.0
2012-12-03 09:30:00,43.72,44.2,42.79,42.79,83500.0,43.72,44.2,42.79,42.79,83500.0
2012-12-03 10:00:00,42.79,43.67,42.64,43.36,35400.0,42.79,43.67,42.64,43.36,35400.0
2012-12-03 10:30:00,43.35,43.36,42.68,42.9,26400.0,43.35,43.36,42.68,42.9,26400.0
2012-12-03 11:00:00,42.88,43.16,42.63,42.68,20200.0,42.88,43.16,42.63,42.68,20200.0
2012-12-03 11:30:00,42.67,42.83,42.6,42.76,16400.0,42.67,42.83,42.6,42.76,16400.0
2012-12-03 12:00:00,42.76,43.2,42.76,42.97,28000.0,42.76,43.2,42.76,42.97,28000.0
2012-12-03 12:30:00,42.97,43.12,42.83,42.87,19800.0,42.97,43.12,42.83,42.87,19800.0
2012-12-03 13:00:00,42.94,42.97,42.56,42.84,51800.0,42.94,42.97,42.56,42.84,51800.0
2012-12-03 13:30:00,42.81,42.89,42.6,42.82,48100.0,42.81,42.89,42.6,42.82,48100.0
2012-12-03 14:00:00,42.76,43.11,42.76,42.99,17900.0,42.76,43.11,42.76,42.99,17900.0
2012-12-03 14:30:00,42.98,43.26,42.98,43.26,24800.0,42.98,43.26,42.98,43.26,24800.0
2012-12-03 15:00:00,43.24,43.36,43.06,43.2,36300.0,43.24,43.36,43.06,43.2,36300.0
2012-12-03 15:30:00,43.16,43.4,43.04,43.06,63200.0,43.16,43.4,43.04,43.06,63200.0
2012-12-04 09:30:00,43.09,43.75,43.09,43.7,21300.0,43.09,43.75,43.09,43.7,21300.0
2012-12-04 10:00:00,43.66,43.96,43.58,43.58,18500.0,43.66,43.96,43.58,43.58,18500.0
2012-12-04 10:30:00,43.53,43.82,43.47,43.79,13400.0,43.53,43.82,43.47,43.79,13400.0
2012-12-04 11:00:00,43.79,43.8,42.92,43.23,28900.0,43.79,43.8,42.92,43.23,28900.0
2012-12-04 11:30:00,43.26,43.54,43.2,43.2,12300.0,43.26,43.54,43.2,43.2,12300.0
2012-12-04 12:00:00,43.21,43.57,43.11,43.45,24500.0,43.21,43.57,43.11,43.45,24500.0
2012-12-04 12:30:00,43.48,43.66,43.44,43.48,9500.0,43.48,43.66,43.44,43.48,9500.0
2012-12-04 13:00:00,43.44,43.58,43.14,43.45,16500.0,43.44,43.58,43.14,43.45,16500.0
2012-12-04 13:30:00,43.45,43.75,43.38,43.75,8800.0,43.45,43.75,43.38,43.75,8800.0
2012-12-04 14:00:00,43.75,43.87,43.7,43.87,12700.0,43.75,43.87,43.7,43.87,12700.0
2012-12-04 14:30:00,43.8,43.86,43.6,43.7,15500.0,43.8,43.86,43.6,43.7,15500.0
2012-12-04 15:00:00,43.7,43.93,43.66,43.85,19000.0,43.7,43.93,43.66,43.85,19000.0
2012-12-04 15:30:00,43.83,43.88,43.58,43.76,41600.0,43.83,43.88,43.58,43.76,41600.0
2012-12-05 09:30:00,44.01,44.1,43.72,43.82,18700.0,44.01,44.1,43.72,43.82,18700.0
2012-12-05 10:00:00,43.86,44.0,43.8,43.84,11200.0,43.86,44.0,43.8,43.84,11200.0
2012-12-05 10:30:00,43.86,43.86,43.54,43.75,9200.0,43.86,43.86,43.54,43.75,9200.0
2012-12-05 11:00:00,43.7,43.81,43.58,43.73,14600.0,43.7,43.81,43.58,43.73,14600.0
2012-12-05 11:30:00,43.72,44.08,43.72,44.08,15500.0,43.72,44.08,43.72,44.08,15500.0
2012-12-05 12:00:00,44.08,44.24,43.91,44.06,11300.0,44.08,44.24,43.91,44.06,11300.0
2012-12-05 12:30:00,44.08,44.24,43.96,44.02,13500.0,44.08,44.24,43.96,44.02,13500.0
2012-12-05 13:00:00,44.0,44.17,43.97,44.17,7900.0,44.0,44.17,43.97,44.17,7900.0
2012-12-05 13:30:00,44.15,44.17,43.92,43.95,10300.0,44.15,44.17,43.92,43.95,10300.0
2012-12-05 14:00:00,43.95,44.07,43.9,43.94,10900.0,43.95,44.07,43.9,43.94,10900.0
2012-12-05 14:30:00,43.93,44.0,43.88,43.9,19900.0,43.93,44.0,43.88,43.9,19900.0
2012-12-05 15:00:00,43.91,44.1,43.9,44.09,22300.0,43.91,44.1,43.9,44.09,22300.0
2012-12-05 15:30:00,44.11,44.11,43.89,43.94,32200.0,44.11,44.11,43.89,43.94,32200.0
2012-12-06 09:30:00,43.71,44.24,43.58,43.79,11900.0,43.71,44.24,43.58,43.79,11900.0
2012-12-06 10:00:00,43.87,43.91,43.63,43.66,13800.0,43.87,43.91,43.63,43.66,13800.0
2012-12-06 10:30:00,43.66,43.9,43.61,43.77,19100.0,43.66,43.9,43.61,43.77,19100.0
2012-12-06 11:00:00,43.79,43.82,43.59,43.59,6000.0,43.79,43.82,43.59,43.59,6000.0
2012-12-06 11:30:00,43.57,43.85,43.56,43.62,10200.0,43.57,43.85,43.56,43.62,10200.0
2012-12-06 12:00:00,43.68,43.69,43.5,43.51,11900.0,43.68,43.69,43.5,43.51,11900.0
2012-12-06 12:30:00,43.51,43.59,43.43,43.56,14500.0,43.51,43.59,43.43,43.56,14500.0
2012-12-06 13:00:00,43.56,43.73,43.5,43.73,10500.0,43.56,43.73,43.5,43.73,10500.0
2012-12-06 13:30:00,43.73,43.74,43.48,43.6,13000.0,43.73,43.74,43.48,43.6,13000.0
2012-12-06 14:00:00,43.61,43.83,43.6,43.72,16100.0,43.61,43.83,43.6,43.72,16100.0
2012-12-06 14:30:00,43.72,43.79,43.58,43.68,13000.0,43.72,43.79,43.58,43.68,13000.0
2012-12-06 15:00:00,43.67,43.71,43.54,43.69,24800.0,43.67,43.71,43.54,43.69,24800.0
2012-12-06 15:30:00,43.68,43.98,43.65,43.88,45400.0,43.68,43.98,43.65,43.88,45400.0
2012-12-07 09:30:00,43.93,44.0,43.75,43.88,5400.0,43.93,44.0,43.75,43.88,5400.0
2012-12-07 10:00:00,43.87,43.96,43.67,43.93,6300.0,43.87,43.96,43.67,43.93,6300.0
2012-12-07 10:30:00,43.85,43.87,43.6,43.63,6300.0,43.85,43.87,43.6,43.63,6300.0
2012-12-07 11:00:00,43.66,43.94,43.58,43.88,9400.0,43.66,43.94,43.58,43.88,9400.0
2012-12-07 11:30:00,43.96,43.96,43.75,43.77,2300.0,43.96,43.96,43.75,43.77,2300.0
2012-12-07 12:00:00,43.79,43.98,43.71,43.92,5200.0,43.79,43.98,43.71,43.92,5200.0
2012-12-07 12:30:00,43.91,43.94,43.71,43.94,11200.0,43.91,43.94,43.71,43.94,11200.0
2012-12-07 13:00:00,43.91,43.95,43.79,43.89,4800.0,43.91,43.95,43.79,43.89,4800.0
2012-12-07 13:30:00,43.83,43.88,43.7,43.85,5100.0,43.83,43.88,43.7,43.85,5100.0
2012-12-07 14:00:00,43.87,43.97,43.86,43.93,6900.0,43.87,43.97,43.86,43.93,6900.0
2012-12-07 14:30:00,43.93,43.99,43.86,43.92,6300.0,43.93,43.99,43.86,43.92,6300.0
2012-12-07 15:00:00,43.91,43.95,43.86,43.94,7600.0,43.91,43.95,43.86,43.94,7600.0
2012-12-07 15:30:00,43.93,44.0,43.83,43.84,17400.0,43.93,44.0,43.83,43.84,17400.0
2012-12-10 09:30:00,43.89,44.34,43.89,44.18,13000.0,43.89,44.34,43.89,44.18,13000.0
2012-12-10 10:00:00,44.18,44.24,44.12,44.19,9000.0,44.18,44.24,44.12,44.19,9000.0
2012-12-10 10:30:00,44.22,44.43,44.2,44.35,8600.0,44.22,44.43,44.2,44.35,8600.0
2012-12-10 11:00:00,44.42,44.44,44.06,44.07,15000.0,44.42,44.44,44.06,44.07,15000.0
2012-12-10 11:30:00,44.05,44.32,43.99,44.2,16900.0,44.05,44.32,43.99,44.2,16900.0
2012-12-10 12:00:00,44.18,44.38,44.17,44.17,5000.0,44.18,44.38,44.17,44.17,5000.0
2012-12-10 12:30:00,44.18,44.39,44.18,44.2,3900.0,44.18,44.39,44.18,44.2,3900.0
2012-12-10 13:00:00,44.27,44.42,44.22,44.23,8300.0,44.27,44.42,44.22,44.23,8300.0
2012-12-10 13:30:00,44.28,44.45,44.24,44.41,5800.0,44.28,44.45,44.24,44.41,5800.0
2012-12-10 14:00:00,44.42,44.56,44.42,44.54,7200.0,44.42,44.56,44.42,44.54,7200.0
2012-12-10 14:30:00,44.53,44.63,44.3,44.56,13700.0,44.53,44.63,44.3,44.56,13700.0
2012-12-10 15:00:00,44.61,44.61,44.38,44.51,13100.0,44.61,44.61,44.38,44.51,13100.0
2012-12-10 15:30:00,44.53,44.61,44.44,44.5,22900.0,44.53,44.61,44.44,44.5,22900.0
2012-12-11 09:30:00,44.55,44.74,44.38,44.74,5900.0,44.55,44.74,44.38,44.74,5900.0
2012-12-11 10:00:00,44.66,44.96,44.59,44.88,20300.0,44.66,44.96,44.59,44.88,20300.0
2012-12-11 10:30:00,44.87,44.9,44.8,44.84,6800.0,44.87,44.9,44.8,44.84,6800.0
2012-12-11 11:00:00,44.88,44.91,44.75,44.75,14100.0,44.88,44.91,44.75,44.75,14100.0
2012-12-11 11:30:00,44.78,44.82,44.67,44.67,12400.0,44.78,44.82,44.67,44.67,12400.0
2012-12-11 12:00:00,44.69,44.74,44.52,44.6,12700.0,44.69,44.74,44.52,44.6,12700.0
2012-12-11 12:30:00,44.64,44.78,44.48,44.62,11900.0,44.64,44.78,44.48,44.62,11900.0
2012-12-11 13:00:00,44.59,44.59,44.42,44.44,6800.0,44.59,44.59,44.42,44.44,6800.0
2012-12-11 13:30:00,44.44,44.59,44.43,44.53,9500.0,44.44,44.59,44.43,44.53,9500.0
2012-12-11 14:00:00,44.53,44.65,44.52,44.64,10900.0,44.53,44.65,44.52,44.64,10900.0
2012-12-11 14:30:00,44.64,44.65,44.58,44.61,21400.0,44.64,44.65,44.58,44.61,21400.0
2012-12-11 15:00:00,44.62,44.62,44.4,44.42,20600.0,44.62,44.62,44.4,44.42,20600.0
2012-12-11 15:30:00,44.42,44.6,44.41,44.57,64100.0,44.42,44.6,44.41,44.57,64100.0
2012-12-12 09:30:00,44.8,44.99,44.58,44.91,10300.0,44.8,44.99,44.58,44.91,10300.0
2012-12-12 10:00:00,44.86,44.98,44.76,44.98,6000.0,44.86,44.98,44.76,44.98,6000.0
2012-12-12 10:30:00,44.99,44.99,44.83,44.93,2400.0,44.99,44.99,44.83,44.93,2400.0
2012-12-12 11:00:00,44.92,44.96,44.83,44.83,3800.0,44.92,44.96,44.83,44.83,3800.0
2012-12-12 11:30:00,44.83,44.89,44.57,44.63,7900.0,44.83,44.89,44.57,44.63,7900.0
2012-12-12 12:00:00,44.63,44.73,44.58,44.7,5700.0,44.63,44.73,44.58,44.7,5700.0
2012-12-12 12:30:00,44.7,44.74,44.24,44.41,30800.0,44.7,44.74,44.24,44.41,30800.0
2012-12-12 13:00:00,44.41,44.48,44.21,44.29,11600.0,44.41,44.48,44.21,44.29,11600.0
2012-12-12 13:30:00,44.27,44.51,44.24,44.41,4000.0,44.27,44.51,44.24,44.41,4000.0
2012-12-12 14:00:00,44.44,44.45,44.19,44.3,11700.0,44.44,44.45,44.19,44.3,11700.0
2012-12-12 14:30:00,44.32,44.46,44.32,44.39,10400.0,44.32,44.46,44.32,44.39,10400.0
2012-12-12 15:00:00,44.41,44.41,44.21,44.26,10400.0,44.41,44.41,44.21,44.26,10400.0
2012-12-12 15:30:00,44.26,44.26,44.04,44.18,17900.0,44.26,44.26,44.04,44.18,17900.0
2012-12-13 09:30:00,44.29,44.34,43.93,44.1,12500.0,44.29,44.34,43.93,44.1,12500.0
2012-12-13 10:00:00,44.11,44.18,44.06,44.17,10600.0,44.11,44.18,44.06,44.17,10600.0
2012-12-13 10:30:00,44.1,44.16,44.03,44.13,10500.0,44.1,44.16,44.03,44.13,10500.0
2012-12-13 11:00:00,44.16,44.24,44.11,44.13,7700.0,44.16,44.24,44.11,44.13,7700.0
2012-12-13 11:30:00,44.15,44.27,44.09,44.16,8000.0,44.15,44.27,44.09,44.16,8000.0
2012-12-13 12:00:00,44.13,44.21,44.01,44.08,23600.0,44.13,44.21,44.01,44.08,23600.0
2012-12-13 12:30:00,44.08,44.12,43.75,43.94,12700.0,44.08,44.12,43.75,43.94,12700.0
2012-12-13 13:00:00,43.94,44.06,43.92,44.04,13200.0,43.94,44.06,43.92,44.04,13200.0
2012-12-13 13:30:00,44.04,44.06,43.91,44.02,12100.0,44.04,44.06,43.91,44.02,12100.0
2012-12-13 14:00:00,43.98,44.32,43.92,44.12,38000.0,43.98,44.32,43.92,44.12,38000.0
2012-12-13 14:30:00,44.07,44.16,43.84,44.0,16600.0,44.07,44.16,43.84,44.0,16600.0
2012-12-13 15:00:00,44.02,44.17,43.97,44.16,18300.0,44.02,44.17,43.97,44.16,18300.0
2012-12-13 15:30:00,44.15,44.33,44.11,44.19,24100.0,44.15,44.33,44.11,44.19,24100.0
2012-12-14 09:30:00,44.22,44.86,44.09,44.78,24800.0,44.22,44.86,44.09,44.78,24800.0
2012-12-14 10:00:00,44.75,44.99,44.75,44.83,21900.0,44.75,44.99,44.75,44.83,21900.0
2012-12-14 10:30:00,44.83,44.84,44.7,44.8,19500.0,44.83,44.84,44.7,44.8,19500.0
2012-12-14 11:00:00,44.8,44.94,44.76,44.82,10400.0,44.8,44.94,44.76,44.82,10400.0
2012-12-14 11:30:00,44.8,44.82,44.75,44.76,6500.0,44.8,44.82,44.75,44.76,6500.0
2012-12-14 12:00:00,44.76,44.87,44.75,44.77,7100.0,44.76,44.87,44.75,44.77,7100.0
2012-12-14 12:30:00,44.76,44.82,44.75,44.77,7500.0,44.76,44.82,44.75,44.77,7500.0
2012-12-14 13:00:00,44.81,44.81,44.75,44.76,5300.0,44.81,44.81,44.75,44.76,5300.0
2012-12-14 13:30:00,44.76,44.81,44.75,44.78,6400.0,44.76,44.81,44.75,44.78,6400.0
2012-12-14 14:00:00,44.77,44.81,44.67,44.69,7200.0,44.77,44.81,44.67,44.69,7200.0
2012-12-14 14:30:00,44.67,44.67,44.44,44.5,8400.0,44.67,44.67,44.44,44.5,8400.0
2012-12-14 15:00:00,44.47,44.51,44.35,44.35,7700.0,44.47,44.51,44.35,44.35,7700.0
2012-12-14 15:30:00,44.41,44.56,44.38,44.45,21500.0,44.41,44.56,44.38,44.45,21500.0
2012-12-17 09:30:00,44.53,44.81,44.05,44.62,9400.0,44.53,44.81,44.05,44.62,9400.0
2012-12-17 10:00:00,44.55,44.58,44.2,44.47,11800.0,44.55,44.58,44.2,44.47,11800.0
2012-12-17 10:30:00,44.51,44.63,44.24,44.27,19300.0,44.51,44.63,44.24,44.27,19300.0
2012-12-17 11:00:00,44.2,44.35,44.11,44.35,22600.0,44.2,44.35,44.11,44.35,22600.0
2012-12-17 11:30:00,44.34,44.38,44.22,44.3,20900.0,44.34,44.38,44.22,44.3,20900.0
2012-12-17 12:00:00,44.28,44.4,44.23,44.26,17500.0,44.28,44.4,44.23,44.26,17500.0
2012-12-17 12:30:00,44.24,44.31,44.23,44.29,20400.0,44.24,44.31,44.23,44.29,20400.0
2012-12-17 13:00:00,44.26,44.38,44.18,44.32,46300.0,44.26,44.38,44.18,44.32,46300.0
2012-12-17 13:30:00,44.36,44.46,44.16,44.17,12400.0,44.36,44.46,44.16,44.17,12400.0
2012-12-17 14:00:00,44.19,44.21,43.95,44.14,23800.0,44.19,44.21,43.95,44.14,23800.0
2012-12-17 14:30:00,44.14,44.18,44.09,44.14,21300.0,44.14,44.18,44.09,44.14,21300.0
2012-12-17 15:00:00,44.18,44.3,44.15,44.19,31200.0,44.18,44.3,44.15,44.19,31200.0
2012-12-17 15:30:00,44.16,44.67,44.15,44.65,74000.0,44.16,44.67,44.15,44.65,74000.0
2012-12-18 09:30:00,44.55,44.88,44.32,44.88,14900.0,44.55,44.88,44.32,44.88,14900.0
2012-12-18 10:00:00,44.89,45.27,44.89,45.03,20600.0,44.89,45.27,44.89,45.03,20600.0
2012-12-18 10:30:00,45.03,45.05,44.87,44.94,15700.0,45.03,45.05,44.87,44.94,15700.0
2012-12-18 11:00:00,44.95,44.97,44.76,44.76,8800.0,44.95,44.97,44.76,44.76,8800.0
2012-12-18 11:30:00,44.76,44.91,44.67,44.69,17000.0,44.76,44.91,44.67,44.69,17000.0
2012-12-18 12:00:00,44.7,44.79,44.65,44.77,13000.0,44.7,44.79,44.65,44.77,13000.0
2012-12-18 12:30:00,44.8,44.91,44.8,44.9,12000.0,44.8,44.91,44.8,44.9,12000.0
2012-12-18 13:00:00,44.9,44.94,44.82,44.83,9400.0,44.9,44.94,44.82,44.83,9400.0
2012-12-18 13:30:00,44.83,44.93,44.8,44.9,8500.0,44.83,44.93,44.8,44.9,8500.0
2012-12-18 14:00:00,44.9,44.95,44.81,44.89,13500.0,44.9,44.95,44.81,44.89,13500.0
2012-12-18 14:30:00,44.89,44.95,44.85,44.92,21400.0,44.89,44.95,44.85,44.92,21400.0
2012-12-18 15:00:00,44.91,44.95,44.87,44.9,42200.0,44.91,44.95,44.87,44.9,42200.0
2012-12-18 15:30:00,44.9,45.12,44.89,45.12,57900.0,44.9,45.12,44.89,45.12,57900.0
2012-12-19 09:30:00,44.93,45.09,44.48,44.5,21400.0,44.93,45.09,44.48,44.5,21400.0
2012-12-19 10:00:00,44.5,44.69,44.35,44.35,34500.0,44.5,44.69,44.35,44.35,34500.0
2012-12-19 10:30:00,44.43,44.71,44.43,44.62,21800.0,44.43,44.71,44.43,44.62,21800.0
2012-12-19 11:00:00,44.62,44.64,44.42,44.56,23800.0,44.62,44.64,44.42,44.56,23800.0
2012-12-19 11:30:00,44.57,44.97,44.56,44.94,11900.0,44.57,44.97,44.56,44.94,11900.0
2012-12-19 12:00:00,44.92,45.03,44.9,45.03,5000.0,44.92,45.03,44.9,45.03,5000.0
2012-12-19 12:30:00,45.01,45.07,44.99,45.03,6800.0,45.01,45.07,44.99,45.03,6800.0
2012-12-19 13:00:00,45.01,45.07,44.96,45.05,12700.0,45.01,45.07,44.96,45.05,12700.0
2012-12-19 13:30:00,45.05,45.17,44.93,45.14,9700.0,45.05,45.17,44.93,45.14,9700.0
2012-12-19 14:00:00,45.14,45.18,45.06,45.06,7300.0,45.14,45.18,45.06,45.06,7300.0
2012-12-19 14:30:00,45.12,45.17,45.01,45.01,9200.0,45.12,45.17,45.01,45.01,9200.0
2012-12-19 15:00:00,45.02,45.16,44.98,45.13,17100.0,45.02,45.16,44.98,45.13,17100.0
2012-12-19 15:30:00,45.13,45.25,45.09,45.15,37900.0,45.13,45.25,45.09,45.15,37900.0
2012-12-20 09:30:00,45.05,45.06,44.61,44.66,6500.0,45.05,45.06,44.61,44.66,6500.0
2012-12-20 10:00:00,44.69,44.84,44.66,44.84,7100.0,44.69,44.84,44.66,44.84,7100.0
2012-12-20 10:30:00,44.88,45.15,44.86,45.13,9000.0,44.88,45.15,44.86,45.13,9000.0
2012-12-20 11:00:00,45.14,45.21,44.71,44.73,12600.0,45.14,45.21,44.71,44.73,12600.0
2012-12-20 11:30:00,44.72,44.98,44.68,44.69,11900.0,44.72,44.98,44.68,44.69,11900.0
2012-12-20 12:00:00,44.69,44.92,44.67,44.89,8500.0,44.69,44.92,44.67,44.89,8500.0
2012-12-20 12:30:00,44.79,44.88,44.74,44.76,6900.0,44.79,44.88,44.74,44.76,6900.0
2012-12-20 13:00:00,44.81,44.87,44.71,44.87,7500.0,44.81,44.87,44.71,44.87,7500.0
2012-12-20 13:30:00,44.89,45.01,44.75,45.01,7200.0,44.89,45.01,44.75,45.01,7200.0
2012-12-20 14:00:00,45.01,45.12,44.97,45.09,8100.0,45.01,45.12,44.97,45.09,8100.0
2012-12-20 14:30:00,45.11,45.33,45.1,45.31,11200.0,45.11,45.33,45.1,45.31,11200.0
2012-12-20 15:00:00,45.3,45.3,45.15,45.15,14600.0,45.3,45.3,45.15,45.15,14600.0
2012-12-20 15:30:00,45.16,45.2,45.08,45.2,38200.0,45.16,45.2,45.08,45.2,38200.0
2012-12-21 09:30:00,44.61,44.91,43.69,44.91,104600.0,44.61,44.91,43.69,44.91,104600.0
2012-12-21 10:00:00,44.88,45.03,44.66,44.87,8000.0,44.88,45.03,44.66,44.87,8000.0
2012-12-21 10:30:00,44.95,45.24,44.93,45.09,10600.0,44.95,45.24,44.93,45.09,10600.0
2012-12-21 11:00:00,45.13,45.17,45.06,45.12,4600.0,45.13,45.17,45.06,45.12,4600.0
2012-12-21 11:30:00,45.14,45.23,45.06,45.1,12700.0,45.14,45.23,45.06,45.1,12700.0
2012-12-21 12:00:00,45.12,45.12,45.0,45.08,2900.0,45.12,45.12,45.0,45.08,2900.0
2012-12-21 12:30:00,45.05,45.16,45.0,45.13,4900.0,45.05,45.16,45.0,45.13,4900.0
2012-12-21 13:00:00,45.14,45.2,45.03,45.16,5000.0,45.14,45.2,45.03,45.16,5000.0
2012-12-21 13:30:00,45.17,45.18,44.89,44.92,10400.0,45.17,45.18,44.89,44.92,10400.0
2012-12-21 14:00:00,44.91,45.01,44.86,44.89,11100.0,44.91,45.01,44.86,44.89,11100.0
2012-12-21 14:30:00,44.91,45.06,44.89,45.01,5800.0,44.91,45.06,44.89,45.01,5800.0
2012-12-21 15:00:00,45.01,45.09,44.99,45.05,13400.0,45.01,45.09,44.99,45.05,13400.0
2012-12-21 15:30:00,45.05,45.41,45.0,45.25,122000.0,45.05,45.41,45.0,45.25,122000.0
2012-12-24 09:30:00,45.2,45.2,44.7,44.88,8600.0,45.2,45.2,44.7,44.88,8600.0
2012-12-24 10:00:00,44.81,44.9,44.45,44.46,15500.0,44.81,44.9,44.45,44.46,15500.0
2012-12-24 10:30:00,44.44,44.46,44.08,44.19,14500.0,44.44,44.46,44.08,44.19,14500.0
2012-12-24 11:00:00,44.17,44.45,44.17,44.31,15100.0,44.17,44.45,44.17,44.31,15100.0
2012-12-24 11:30:00,44.37,44.37,44.17,44.23,11100.0,44.37,44.37,44.17,44.23,11100.0
2012-12-24 12:00:00,44.22,44.5,44.18,44.5,19700.0,44.22,44.5,44.18,44.5,19700.0
2012-12-24 12:30:00,44.45,44.51,44.32,44.51,13200.0,44.45,44.51,44.32,44.51,13200.0
2012-12-26 09:30:00,44.49,44.94,44.49,44.94,10600.0,44.49,44.94,44.49,44.94,10600.0
2012-12-26 10:00:00,44.98,45.04,44.68,44.8,4700.0,44.98,45.04,44.68,44.8,4700.0
2012-12-26 10:30:00,44.81,44.87,44.54,44.54,3100.0,44.81,44.87,44.54,44.54,3100.0
2012-12-26 11:00:00,44.51,44.51,44.39,44.48,6000.0,44.51,44.51,44.39,44.48,6000.0
2012-12-26 11:30:00,44.41,44.46,44.33,44.4,2500.0,44.41,44.46,44.33,44.4,2500.0
2012-12-26 12:00:00,44.44,44.44,44.35,44.38,3400.0,44.44,44.44,44.35,44.38,3400.0
2012-12-26 12:30:00,44.34,44.38,44.29,44.37,4700.0,44.34,44.38,44.29,44.37,4700.0
2012-12-26 13:00:00,44.37,44.53,44.35,44.53,9100.0,44.37,44.53,44.35,44.53,9100.0
2012-12-26 13:30:00,44.58,44.69,44.54,44.68,9100.0,44.58,44.69,44.54,44.68,9100.0
2012-12-26 14:00:00,44.66,44.8,44.63,44.78,8900.0,44.66,44.8,44.63,44.78,8900.0
2012-12-26 14:30:00,44.78,44.96,44.78,44.94,14400.0,44.78,44.96,44.78,44.94,14400.0
2012-12-26 15:00:00,44.96,44.97,44.7,44.77,8800.0,44.96,44.97,44.7,44.77,8800.0
2012-12-26 15:30:00,44.77,44.77,44.56,44.56,25300.0,44.77,44.77,44.56,44.56,25300.0
2012-12-27 09:30:00,44.51,44.51,44.15,44.25,8200.0,44.51,44.51,44.15,44.25,8200.0
2012-12-27 10:00:00,44.23,44.35,43.94,43.99,12600.0,44.23,44.35,43.94,43.99,12600.0
2012-12-27 10:30:00,43.99,44.09,43.88,44.04,7100.0,43.99,44.09,43.88,44.04,7100.0
2012-12-27 11:00:00,44.06,44.06,43.94,44.0,4500.0,44.06,44.06,43.94,44.0,4500.0
2012-12-27 11:30:00,43.95,44.0,43.74,43.76,8400.0,43.95,44.0,43.74,43.76,8400.0
2012-12-27 12:00:00,43.77,43.98,43.74,43.9,6700.0,43.77,43.98,43.74,43.9,6700.0
2012-12-27 12:30:00,43.89,43.89,43.66,43.67,5300.0,43.89,43.89,43.66,43.67,5300.0
2012-12-27 13:00:00,43.64,43.93,43.64,43.82,11700.0,43.64,43.93,43.64,43.82,11700.0
2012-12-27 13:30:00,43.86,43.86,43.8,43.86,900.0,43.86,43.86,43.8,43.86,900.0
2012-12-27 14:00:00,43.85,43.87,43.66,43.86,2500.0,43.85,43.87,43.66,43.86,2500.0
2012-12-27 14:30:00,43.87,44.15,43.84,44.13,3600.0,43.87,44.15,43.84,44.13,3600.0
2012-12-27 15:00:00,44.15,44.41,44.12,44.29,7300.0,44.15,44.41,44.12,44.29,7300.0
2012-12-27 15:30:00,44.31,44.39,44.19,44.25,28400.0,44.31,44.39,44.19,44.25,28400.0
2012-12-28 09:30:00,43.97,44.0,43.74,43.95,4400.0,43.97,44.0,43.74,43.95,4400.0
2012-12-28 10:00:00,44.0,44.08,43.84,43.86,3200.0,44.0,44.08,43.84,43.86,3200.0
2012-12-28 10:30:00,43.94,44.06,43.86,43.95,3300.0,43.94,44.06,43.86,43.95,3300.0
2012-12-28 11:00:00,44.0,44.0,43.88,43.89,4000.0,44.0,44.0,43.88,43.89,4000.0
2012-12-28 11:30:00,43.89,43.97,43.83,43.91,5100.0,43.89,43.97,43.83,43.91,5100.0
2012-12-28 12:00:00,43.98,44.16,43.98,44.15,5100.0,43.98,44.16,43.98,44.15,5100.0
2012-12-28 12:30:00,44.15,44.18,44.04,44.1,2000.0,44.15,44.18,44.04,44.1,2000.0
2012-12-28 13:00:00,44.05,44.11,43.9,43.93,6800.0,44.05,44.11,43.9,43.93,6800.0
2012-12-28 13:30:00,43.94,43.94,43.81,43.93,6800.0,43.94,43.94,43.81,43.93,6800.0
2012-12-28 14:00:00,43.94,43.94,43.78,43.78,6900.0,43.94,43.94,43.78,43.78,6900.0
2012-12-28 14:30:00,43.81,43.89,43.78,43.84,3400.0,43.81,43.89,43.78,43.84,3400.0
2012-12-28 15:00:00,43.87,43.97,43.86,43.95,6800.0,43.87,43.97,43.86,43.95,6800.0
2012-12-28 15:30:00,43.93,43.95,43.63,43.81,31400.0,43.93,43.95,43.63,43.81,31400.0
2012-12-31 09:30:00,43.66,44.03,43.56,43.9,4900.0,43.66,44.03,43.56,43.9,4900.0
2012-12-31 10:00:00,43.9,44.19,43.8,44.19,4800.0,43.9,44.19,43.8,44.19,4800.0
2012-12-31 10:30:00,44.02,44.04,43.94,43.97,2800.0,44.02,44.04,43.94,43.97,2800.0
2012-12-31 11:00:00,43.97,44.14,43.97,44.11,3200.0,43.97,44.14,43.97,44.11,3200.0
2012-12-31 11:30:00,44.09,44.12,43.8,43.98,13200.0,44.09,44.12,43.8,43.98,13200.0
2012-12-31 12:00:00,44.06,44.06,43.86,44.0,8100.0,44.06,44.06,43.86,44.0,8100.0
2012-12-31 12:30:00,44.01,44.45,44.01,44.38,11600.0,44.01,44.45,44.01,44.38,11600.0
2012-12-31 13:00:00,44.27,44.5,44.06,44.49,13000.0,44.27,44.5,44.06,44.49,13000.0
2012-12-31 13:30:00,44.54,44.63,44.16,44.3,6000.0,44.54,44.63,44.16,44.3,6000.0
2012-12-31 14:00:00,44.23,44.39,44.18,44.39,3700.0,44.23,44.39,44.18,44.39,3700.0
2012-12-31 14:30:00,44.41,44.61,44.34,44.61,4000.0,44.41,44.61,44.34,44.61,4000.0
2012-12-31 15:00:00,44.58,44.62,44.34,44.41,9400.0,44.58,44.62,44.34,44.41,9400.0
2012-12-31 15:30:00,44.41,44.59,44.39,44.59,54800.0,44.41,44.59,44.39,44.59,54800.0
2013-01-02 09:30:00,44.76,45.45,44.76,45.37,40900.0,44.76,45.45,44.76,45.37,40900.0
2013-01-02 10:00:00,45.4,45.53,45.38,45.38,13600.0,45.4,45.53,45.38,45.38,13600.0
2013-01-02 10:30:00,45.39,45.51,45.38,45.48,9600.0,45.39,45.51,45.38,45.48,9600.0
2013-01-02 11:00:00,45.5,45.58,45.44,45.48,6100.0,45.5,45.58,45.44,45.48,6100.0
2013-01-02 11:30:00,45.5,45.58,45.44,45.45,19200.0,45.5,45.58,45.44,45.45,19200.0
2013-01-02 12:00:00,45.42,45.56,45.3,45.53,13500.0,45.42,45.56,45.3,45.53,13500.0
2013-01-02 12:30:00,45.54,45.55,45.35,45.35,3100.0,45.54,45.55,45.35,45.35,3100.0
2013-01-02 13:00:00,45.36,45.36,45.17,45.23,5100.0,45.36,45.36,45.17,45.23,5100.0
2013-01-02 13:30:00,45.22,45.32,45.13,45.22,14300.0,45.22,45.32,45.13,45.22,14300.0
2013-01-02 14:00:00,45.23,45.25,45.09,45.21,7900.0,45.23,45.25,45.09,45.21,7900.0
2013-01-02 14:30:00,45.14,45.18,45.1,45.14,8600.0,45.14,45.18,45.1,45.14,8600.0
2013-01-02 15:00:00,45.17,45.42,45.16,45.35,11500.0,45.17,45.42,45.16,45.35,11500.0
2013-01-02 15:30:00,45.33,45.65,45.33,45.61,42800.0,45.33,45.65,45.33,45.61,42800.0
2013-01-03 09:30:00,45.58,45.61,45.08,45.13,25600.0,45.58,45.61,45.08,45.13,25600.0
2013-01-03 10:00:00,45.15,45.38,45.14,45.23,10600.0,45.15,45.38,45.14,45.23,10600.0
2013-01-03 10:30:00,45.24,45.32,45.15,45.2,6300.0,45.24,45.32,45.15,45.2,6300.0
2013-01-03 11:00:00,45.19,45.22,45.14,45.22,4400.0,45.19,45.22,45.14,45.22,4400.0
2013-01-03 11:30:00,45.17,45.37,45.17,45.34,14700.0,45.17,45.37,45.17,45.34,14700.0
2013-01-03 12:00:00,45.34,45.36,45.3,45.32,11000.0,45.34,45.36,45.3,45.32,11000.0
2013-01-03 12:30:00,45.33,45.35,45.24,45.32,12700.0,45.33,45.35,45.24,45.32,12700.0
2013-01-03 13:00:00,45.33,45.39,45.29,45.31,4700.0,45.33,45.39,45.29,45.31,4700.0
2013-01-03 13:30:00,45.33,45.34,45.27,45.31,2600.0,45.33,45.34,45.27,45.31,2600.0
2013-01-03 14:00:00,45.32,45.33,45.24,45.32,9200.0,45.32,45.33,45.24,45.32,9200.0
2013-01-03 14:30:00,45.29,45.29,45.18,45.25,10200.0,45.29,45.29,45.18,45.25,10200.0
2013-01-03 15:00:00,45.26,45.29,45.15,45.17,8100.0,45.26,45.29,45.15,45.17,8100.0
2013-01-03 15:30:00,45.18,45.33,45.08,45.33,41400.0,45.18,45.33,45.08,45.33,41400.0
2013-01-04 09:30:00,45.3,45.45,45.16,45.25,5500.0,45.3,45.45,45.16,45.25,5500.0
2013-01-04 10:00:00,45.25,45.36,45.11,45.3,2800.0,45.25,45.36,45.11,45.3,2800.0
2013-01-04 10:30:00,45.31,45.39,45.31,45.35,2000.0,45.31,45.39,45.31,45.35,2000.0
2013-01-04 11:00:00,45.39,45.57,45.37,45.56,3600.0,45.39,45.57,45.37,45.56,3600.0
2013-01-04 11:30:00,45.56,45.61,45.54,45.6,3100.0,45.56,45.61,45.54,45.6,3100.0
2013-01-04 12:00:00,45.54,45.61,45.51,45.59,28700.0,45.54,45.61,45.51,45.59,28700.0
2013-01-04 12:30:00,45.56,45.61,45.56,45.61,2000.0,45.56,45.61,45.56,45.61,2000.0
2013-01-04 13:00:00,45.61,45.61,45.54,45.61,2500.0,45.61,45.61,45.54,45.61,2500.0
2013-01-04 13:30:00,45.62,45.8,45.62,45.66,36100.0,45.62,45.8,45.62,45.66,36100.0
2013-01-04 14:00:00,45.72,45.72,45.5,45.5,11600.0,45.72,45.72,45.5,45.5,11600.0
2013-01-04 14:30:00,45.48,45.49,45.29,45.29,13500.0,45.48,45.49,45.29,45.29,13500.0
2013-01-04 15:00:00,45.34,45.51,45.26,45.51,18100.0,45.34,45.51,45.26,45.51,18100.0
2013-01-04 15:30:00,45.51,45.78,45.5,45.64,30300.0,45.51,45.78,45.5,45.64,30300.0
2013-01-07 09:30:00,45.59,45.73,45.11,45.24,13000.0,45.59,45.73,45.11,45.24,13000.0
2013-01-07 10:00:00,45.25,45.27,44.87,44.97,29400.0,45.25,45.27,44.87,44.97,29400.0
2013-01-07 10:30:00,44.96,45.06,44.96,45.03,6000.0,44.96,45.06,44.96,45.03,6000.0
2013-01-07 11:00:00,45.02,45.1,44.99,45.1,10400.0,45.02,45.1,44.99,45.1,10400.0
2013-01-07 11:30:00,45.06,45.25,45.01,45.11,31300.0,45.06,45.25,45.01,45.11,31300.0
2013-01-07 12:00:00,45.1,45.12,45.04,45.06,5800.0,45.1,45.12,45.04,45.06,5800.0
2013-01-07 12:30:00,45.07,45.22,45.07,45.19,4300.0,45.07,45.22,45.07,45.19,4300.0
2013-01-07 13:00:00,45.16,45.23,45.15,45.17,4300.0,45.16,45.23,45.15,45.17,4300.0
2013-01-07 13:30:00,45.16,45.23,45.05,45.05,6900.0,45.16,45.23,45.05,45.05,6900.0
2013-01-07 14:00:00,45.09,45.09,45.02,45.03,25800.0,45.09,45.09,45.02,45.03,25800.0
2013-01-07 14:30:00,45.04,45.04,44.85,44.99,31400.0,45.04,45.04,44.85,44.99,31400.0
2013-01-07 15:00:00,45.0,45.03,44.83,44.84,35500.0,45.0,45.03,44.83,44.84,35500.0
2013-01-07 15:30:00,44.85,44.87,44.61,44.7,90800.0,44.85,44.87,44.61,44.7,90800.0
2013-01-08 09:30:00,44.71,44.99,44.62,44.73,15100.0,44.71,44.99,44.62,44.73,15100.0
2013-01-08 10:00:00,44.78,44.81,44.58,44.74,67300.0,44.78,44.81,44.58,44.74,67300.0
2013-01-08 10:30:00,44.79,44.79,44.43,44.53,65000.0,44.79,44.79,44.43,44.53,65000.0
2013-01-08 11:00:00,44.53,44.54,44.31,44.35,14000.0,44.53,44.54,44.31,44.35,14000.0
2013-01-08 11:30:00,44.33,44.85,44.32,44.68,14300.0,44.33,44.85,44.32,44.68,14300.0
2013-01-08 12:00:00,44.73,44.9,44.68,44.82,4100.0,44.73,44.9,44.68,44.82,4100.0
2013-01-08 12:30:00,44.83,44.89,44.77,44.81,5100.0,44.83,44.89,44.77,44.81,5100.0
2013-01-08 13:00:00,44.82,44.91,44.79,44.81,9600.0,44.82,44.91,44.79,44.81,9600.0
2013-01-08 13:30:00,44.82,44.82,44.75,44.81,9400.0,44.82,44.82,44.75,44.81,9400.0
2013-01-08 14:00:00,44.81,45.0,44.79,45.0,17400.0,44.81,45.0,44.79,45.0,17400.0
2013-01-08 14:30:00,45.02,45.11,45.02,45.07,8300.0,45.02,45.11,45.02,45.07,8300.0
2013-01-08 15:00:00,45.05,45.08,44.93,44.96,12900.0,45.05,45.08,44.93,44.96,12900.0
2013-01-08 15:30:00,44.97,44.97,44.86,44.88,20300.0,44.97,44.97,44.86,44.88,20300.0
2013-01-09 09:30:00,44.93,45.47,44.93,45.47,11000.0,44.93,45.47,44.93,45.47,11000.0
2013-01-09 10:00:00,45.46,45.5,45.36,45.36,7300.0,45.46,45.5,45.36,45.36,7300.0
2013-01-09 10:30:00,45.31,45.39,45.05,45.12,12500.0,45.31,45.39,45.05,45.12,12500.0
2013-01-09 11:00:00,45.11,45.12,44.91,44.93,5200.0,45.11,45.12,44.91,44.93,5200.0
2013-01-09 11:30:00,44.93,45.02,44.89,45.01,11600.0,44.93,45.02,44.89,45.01,11600.0
2013-01-09 12:00:00,45.01,45.01,44.81,44.93,3500.0,45.01,45.01,44.81,44.93,3500.0
2013-01-09 12:30:00,44.94,45.01,44.91,45.0,10600.0,44.94,45.01,44.91,45.0,10600.0
2013-01-09 13:00:00,44.97,44.99,44.93,44.98,13100.0,44.97,44.99,44.93,44.98,13100.0
2013-01-09 13:30:00,44.97,44.97,44.82,44.83,2900.0,44.97,44.97,44.82,44.83,2900.0
2013-01-09 14:00:00,44.82,44.89,44.79,44.88,4100.0,44.82,44.89,44.79,44.88,4100.0
2013-01-09 14:30:00,44.87,44.98,44.87,44.94,7400.0,44.87,44.98,44.87,44.94,7400.0
2013-01-09 15:00:00,44.94,45.04,44.92,45.03,9000.0,44.94,45.04,44.92,45.03,9000.0
2013-01-09 15:30:00,45.05,45.05,44.87,44.89,20800.0,45.05,45.05,44.87,44.89,20800.0
2013-01-10 09:30:00,45.06,45.26,44.22,44.96,11100.0,45.06,45.26,44.22,44.96,11100.0
2013-01-10 10:00:00,45.02,45.02,44.81,44.83,4900.0,45.02,45.02,44.81,44.83,4900.0
2013-01-10 10:30:00,44.83,44.83,44.59,44.6,20700.0,44.83,44.83,44.59,44.6,20700.0
2013-01-10 11:00:00,44.62,44.67,44.51,44.53,10300.0,44.62,44.67,44.51,44.53,10300.0
2013-01-10 11:30:00,44.53,44.69,44.51,44.69,10700.0,44.53,44.69,44.51,44.69,10700.0
2013-01-10 12:00:00,44.69,44.7,44.6,44.69,16300.0,44.69,44.7,44.6,44.69,16300.0
2013-01-10 12:30:00,44.69,44.69,44.57,44.65,14400.0,44.69,44.69,44.57,44.65,14400.0
2013-01-10 13:00:00,44.65,44.66,44.54,44.63,13700.0,44.65,44.66,44.54,44.63,13700.0
2013-01-10 13:30:00,44.63,44.73,44.63,44.67,6500.0,44.63,44.73,44.63,44.67,6500.0
2013-01-10 14:00:00,44.65,44.65,44.42,44.46,58400.0,44.65,44.65,44.42,44.46,58400.0
2013-01-10 14:30:00,44.42,44.45,44.33,44.39,10800.0,44.42,44.45,44.33,44.39,10800.0
2013-01-10 15:00:00,44.36,44.58,44.36,44.58,14100.0,44.36,44.58,44.36,44.58,14100.0
2013-01-10 15:30:00,44.59,44.64,44.47,44.6,32000.0,44.59,44.64,44.47,44.6,32000.0
2013-01-11 09:30:00,44.49,44.68,44.33,44.33,18500.0,44.49,44.68,44.33,44.33,18500.0
2013-01-11 10:00:00,44.39,44.44,44.26,44.31,6800.0,44.39,44.44,44.26,44.31,6800.0
2013-01-11 10:30:00,44.28,44.44,44.28,44.44,8300.0,44.28,44.44,44.28,44.44,8300.0
2013-01-11 11:00:00,44.49,44.76,44.45,44.69,9100.0,44.49,44.76,44.45,44.69,9100.0
2013-01-11 11:30:00,44.7,44.93,44.69,44.93,8800.0,44.7,44.93,44.69,44.93,8800.0
2013-01-11 12:00:00,44.9,45.03,44.79,44.97,8400.0,44.9,45.03,44.79,44.97,8400.0
2013-01-11 12:30:00,44.89,45.0,44.86,45.0,7600.0,44.89,45.0,44.86,45.0,7600.0
2013-01-11 13:00:00,44.96,45.2,44.9,44.99,32300.0,44.96,45.2,44.9,44.99,32300.0
2013-01-11 13:30:00,44.98,45.11,44.94,44.99,8200.0,44.98,45.11,44.94,44.99,8200.0
2013-01-11 14:00:00,45.0,45.09,44.91,44.91,5400.0,45.0,45.09,44.91,44.91,5400.0
2013-01-11 14:30:00,44.94,45.05,44.94,45.0,8400.0,44.94,45.05,44.94,45.0,8400.0
2013-01-11 15:00:00,45.01,45.17,44.91,45.12,12600.0,45.01,45.17,44.91,45.12,12600.0
2013-01-11 15:30:00,45.06,45.31,45.03,45.28,57500.0,45.06,45.31,45.03,45.28,57500.0
2013-01-14 09:30:00,45.08,45.13,44.67,44.76,10400.0,45.08,45.13,44.67,44.76,10400.0
2013-01-14 10:00:00,44.66,44.75,44.41,44.43,16200.0,44.66,44.75,44.41,44.43,16200.0
2013-01-14 10:30:00,44.43,44.56,44.43,44.49,14500.0,44.43,44.56,44.43,44.49,14500.0
2013-01-14 11:00:00,44.49,44.61,44.43,44.53,13500.0,44.49,44.61,44.43,44.53,13500.0
2013-01-14 11:30:00,44.48,44.61,44.48,44.57,9300.0,44.48,44.61,44.48,44.57,9300.0
2013-01-14 12:00:00,44.57,44.6,44.43,44.44,12400.0,44.57,44.6,44.43,44.44,12400.0
2013-01-14 12:30:00,44.5,44.64,44.44,44.6,7500.0,44.5,44.64,44.44,44.6,7500.0
2013-01-14 13:00:00,44.6,44.63,44.52,44.55,9800.0,44.6,44.63,44.52,44.55,9800.0
2013-01-14 13:30:00,44.52,44.59,44.52,44.55,9200.0,44.52,44.59,44.52,44.55,9200.0
2013-01-14 14:00:00,44.55,44.72,44.54,44.67,8900.0,44.55,44.72,44.54,44.67,8900.0
2013-01-14 14:30:00,44.7,44.79,44.66,44.77,10100.0,44.7,44.79,44.66,44.77,10100.0
2013-01-14 15:00:00,44.74,44.83,44.69,44.71,18100.0,44.74,44.83,44.69,44.71,18100.0
2013-01-14 15:30:00,44.71,44.81,44.68,44.8,34000.0,44.71,44.81,44.68,44.8,34000.0
2013-01-15 09:30:00,44.5,44.5,44.0,44.33,7100.0,44.5,44.5,44.0,44.33,7100.0
2013-01-15 10:00:00,44.32,44.41,44.2,44.31,29400.0,44.32,44.41,44.2,44.31,29400.0
2013-01-15 10:30:00,44.34,44.34,44.24,44.3,1400.0,44.34,44.34,44.24,44.3,1400.0
2013-01-15 11:00:00,44.28,44.54,44.25,44.53,10200.0,44.28,44.54,44.25,44.53,10200.0
2013-01-15 11:30:00,44.54,44.66,44.54,44.65,4200.0,44.54,44.66,44.54,44.65,4200.0
2013-01-15 12:00:00,44.68,44.74,44.64,44.66,6600.0,44.68,44.74,44.64,44.66,6600.0
2013-01-15 12:30:00,44.64,44.72,44.6,44.69,6500.0,44.64,44.72,44.6,44.69,6500.0
2013-01-15 13:00:00,44.69,44.77,44.67,44.74,4100.0,44.69,44.77,44.67,44.74,4100.0
2013-01-15 13:30:00,44.77,44.77,44.61,44.62,3500.0,44.77,44.77,44.61,44.62,3500.0
2013-01-15 14:00:00,44.6,44.65,44.55,44.57,4500.0,44.6,44.65,44.55,44.57,4500.0
2013-01-15 14:30:00,44.6,44.77,44.57,44.74,8600.0,44.6,44.77,44.57,44.74,8600.0
2013-01-15 15:00:00,44.75,44.81,44.7,44.7,12600.0,44.75,44.81,44.7,44.7,12600.0
2013-01-15 15:30:00,44.76,44.8,44.72,44.8,12100.0,44.76,44.8,44.72,44.8,12100.0
2013-01-16 09:30:00,44.7,44.7,44.37,44.47,8000.0,44.7,44.7,44.37,44.47,8000.0
2013-01-16 10:00:00,44.48,44.55,44.39,44.55,2800.0,44.48,44.55,44.39,44.55,2800.0
2013-01-16 10:30:00,44.55,44.63,44.44,44.54,5500.0,44.55,44.63,44.44,44.54,5500.0
2013-01-16 11:00:00,44.61,44.64,44.53,44.62,11100.0,44.61,44.64,44.53,44.62,11100.0
2013-01-16 11:30:00,44.56,44.65,44.53,44.55,3800.0,44.56,44.65,44.53,44.55,3800.0
2013-01-16 12:00:00,44.59,44.59,44.51,44.55,2200.0,44.59,44.59,44.51,44.55,2200.0
2013-01-16 12:30:00,44.54,44.69,44.48,44.69,5900.0,44.54,44.69,44.48,44.69,5900.0
2013-01-16 13:00:00,44.63,44.79,44.63,44.79,6500.0,44.63,44.79,44.63,44.79,6500.0
2013-01-16 13:30:00,44.79,44.95,44.75,44.93,4300.0,44.79,44.95,44.75,44.93,4300.0
2013-01-16 14:00:00,44.9,44.93,44.84,44.93,15100.0,44.9,44.93,44.84,44.93,15100.0
2013-01-16 14:30:00,44.95,45.09,44.9,45.07,10700.0,44.95,45.09,44.9,45.07,10700.0
2013-01-16 15:00:00,45.05,45.1,45.04,45.04,9600.0,45.05,45.1,45.04,45.04,9600.0
2013-01-16 15:30:00,45.05,45.11,44.98,44.98,34900.0,45.05,45.11,44.98,44.98,34900.0
2013-01-17 09:30:00,44.51,44.68,44.0,44.51,42000.0,44.51,44.68,44.0,44.51,42000.0
2013-01-17 10:00:00,44.5,44.53,44.26,44.37,19600.0,44.5,44.53,44.26,44.37,19600.0
2013-01-17 10:30:00,44.46,44.47,44.31,44.4,14100.0,44.46,44.47,44.31,44.4,14100.0
2013-01-17 11:00:00,44.41,44.5,44.26,44.47,15600.0,44.41,44.5,44.26,44.47,15600.0
2013-01-17 11:30:00,44.5,44.56,44.44,44.55,7600.0,44.5,44.56,44.44,44.55,7600.0
2013-01-17 12:00:00,44.52,44.9,44.5,44.73,13600.0,44.52,44.9,44.5,44.73,13600.0
2013-01-17 12:30:00,44.7,44.9,44.7,44.78,10600.0,44.7,44.9,44.7,44.78,10600.0
2013-01-17 13:00:00,44.75,44.86,44.74,44.83,4600.0,44.75,44.86,44.74,44.83,4600.0
2013-01-17 13:30:00,44.83,44.88,44.8,44.88,8600.0,44.83,44.88,44.8,44.88,8600.0
2013-01-17 14:00:00,44.88,44.9,44.81,44.82,19200.0,44.88,44.9,44.81,44.82,19200.0
2013-01-17 14:30:00,44.83,44.89,44.83,44.84,9600.0,44.83,44.89,44.83,44.84,9600.0
2013-01-17 15:00:00,44.87,44.99,44.84,44.97,27000.0,44.87,44.99,44.84,44.97,27000.0
2013-01-17 15:30:00,44.97,45.05,44.93,44.98,30200.0,44.97,45.05,44.93,44.98,30200.0
2013-01-18 09:30:00,45.0,45.0,44.65,44.73,10200.0,45.0,45.0,44.65,44.73,10200.0
2013-01-18 10:00:00,44.77,44.94,44.76,44.88,4100.0,44.77,44.94,44.76,44.88,4100.0
2013-01-18 10:30:00,44.84,44.94,44.83,44.91,6000.0,44.84,44.94,44.83,44.91,6000.0
2013-01-18 11:00:00,44.88,44.98,44.83,44.95,10100.0,44.88,44.98,44.83,44.95,10100.0
2013-01-18 11:30:00,44.97,45.0,44.91,44.95,3600.0,44.97,45.0,44.91,44.95,3600.0
2013-01-18 12:00:00,44.98,44.99,44.91,44.93,4200.0,44.98,44.99,44.91,44.93,4200.0
2013-01-18 12:30:00,44.94,44.96,44.88,44.93,8300.0,44.94,44.96,44.88,44.93,8300.0
2013-01-18 13:00:00,44.96,44.99,44.93,44.95,5700.0,44.96,44.99,44.93,44.95,5700.0
2013-01-18 13:30:00,44.95,44.99,44.91,44.93,12800.0,44.95,44.99,44.91,44.93,12800.0
2013-01-18 14:00:00,44.9,44.98,44.9,44.97,14100.0,44.9,44.98,44.9,44.97,14100.0
2013-01-18 14:30:00,44.95,44.99,44.93,44.97,9100.0,44.95,44.99,44.93,44.97,9100.0
2013-01-18 15:00:00,44.97,44.97,44.9,44.95,22600.0,44.97,44.97,44.9,44.95,22600.0
2013-01-18 15:30:00,44.95,45.03,44.92,44.97,45100.0,44.95,45.03,44.92,44.97,45100.0
2013-01-22 09:30:00,44.87,45.0,44.51,44.65,20100.0,44.87,45.0,44.51,44.65,20100.0
2013-01-22 10:00:00,44.63,44.77,44.5,44.73,19600.0,44.63,44.77,44.5,44.73,19600.0
2013-01-22 10:30:00,44.72,45.0,44.72,44.94,14400.0,44.72,45.0,44.72,44.94,14400.0
2013-01-22 11:00:00,44.93,45.05,44.87,45.05,19800.0,44.93,45.05,44.87,45.05,19800.0
2013-01-22 11:30:00,45.05,45.23,45.05,45.2,16600.0,45.05,45.23,45.05,45.2,16600.0
2013-01-22 12:00:00,45.22,45.33,45.16,45.3,6500.0,45.22,45.33,45.16,45.3,6500.0
2013-01-22 12:30:00,45.32,45.35,45.26,45.3,11100.0,45.32,45.35,45.26,45.3,11100.0
2013-01-22 13:00:00,45.28,45.31,45.26,45.28,3900.0,45.28,45.31,45.26,45.28,3900.0
2013-01-22 13:30:00,45.26,45.29,45.24,45.27,3400.0,45.26,45.29,45.24,45.27,3400.0
2013-01-22 14:00:00,45.26,45.34,45.25,45.34,7100.0,45.26,45.34,45.25,45.34,7100.0
2013-01-22 14:30:00,45.35,45.44,45.34,45.34,15200.0,45.35,45.44,45.34,45.34,15200.0
2013-01-22 15:00:00,45.36,45.42,45.29,45.31,40500.0,45.36,45.42,45.29,45.31,40500.0
2013-01-22 15:30:00,45.31,45.34,45.25,45.3,61100.0,45.31,45.34,45.25,45.3,61100.0
2013-01-23 09:30:00,45.41,45.63,45.22,45.58,8400.0,45.41,45.63,45.22,45.58,8400.0
2013-01-23 10:00:00,45.55,45.6,45.37,45.39,8600.0,45.55,45.6,45.37,45.39,8600.0
2013-01-23 10:30:00,45.37,45.4,45.28,45.38,9100.0,45.37,45.4,45.28,45.38,9100.0
2013-01-23 11:00:00,45.38,45.4,45.31,45.39,5500.0,45.38,45.4,45.31,45.39,5500.0
2013-01-23 11:30:00,45.37,45.4,45.36,45.37,2700.0,45.37,45.4,45.36,45.37,2700.0
2013-01-23 12:00:00,45.38,45.54,45.35,45.54,13400.0,45.38,45.54,45.35,45.54,13400.0
2013-01-23 12:30:00,45.54,45.58,45.46,45.53,4600.0,45.54,45.58,45.46,45.53,4600.0
2013-01-23 13:00:00,45.56,45.58,45.51,45.54,1900.0,45.56,45.58,45.51,45.54,1900.0
2013-01-23 13:30:00,45.53,45.59,45.53,45.53,3700.0,45.53,45.59,45.53,45.53,3700.0
2013-01-23 14:00:00,45.55,45.59,45.5,45.55,23200.0,45.55,45.59,45.5,45.55,23200.0
2013-01-23 14:30:00,45.54,45.65,45.54,45.65,11700.0,45.54,45.65,45.54,45.65,11700.0
2013-01-23 15:00:00,45.64,45.79,45.62,45.77,19300.0,45.64,45.79,45.62,45.77,19300.0
2013-01-23 15:30:00,45.77,45.77,45.58,45.63,19200.0,45.77,45.77,45.58,45.63,19200.0
2013-01-24 09:30:00,45.74,46.23,45.53,46.22,14500.0,45.74,46.23,45.53,46.22,14500.0
2013-01-24 10:00:00,46.22,46.29,46.05,46.19,10400.0,46.22,46.29,46.05,46.19,10400.0
2013-01-24 10:30:00,46.22,46.37,46.21,46.35,11600.0,46.22,46.37,46.21,46.35,11600.0
2013-01-24 11:00:00,46.39,46.41,46.31,46.33,2900.0,46.39,46.41,46.31,46.33,2900.0
2013-01-24 11:30:00,46.34,46.34,46.18,46.18,3900.0,46.34,46.34,46.18,46.18,3900.0
2013-01-24 12:00:00,46.16,46.23,46.05,46.05,5100.0,46.16,46.23,46.05,46.05,5100.0
2013-01-24 12:30:00,46.03,46.03,45.93,45.99,5100.0,46.03,46.03,45.93,45.99,5100.0
2013-01-24 13:00:00,45.98,46.09,45.98,46.04,6600.0,45.98,46.09,45.98,46.04,6600.0
2013-01-24 13:30:00,46.03,46.16,46.03,46.11,18000.0,46.03,46.16,46.03,46.11,18000.0
2013-01-24 14:00:00,46.08,46.12,45.98,46.01,9700.0,46.08,46.12,45.98,46.01,9700.0
2013-01-24 14:30:00,46.06,46.2,46.05,46.11,6000.0,46.06,46.2,46.05,46.11,6000.0
2013-01-24 15:00:00,46.08,46.27,46.05,46.27,12900.0,46.08,46.27,46.05,46.27,12900.0
2013-01-24 15:30:00,46.27,46.33,46.16,46.27,42600.0,46.27,46.33,46.16,46.27,42600.0
2013-01-25 09:30:00,46.49,46.67,46.23,46.56,12800.0,46.49,46.67,46.23,46.56,12800.0
2013-01-25 10:00:00,46.56,46.7,46.51,46.67,16900.0,46.56,46.7,46.51,46.67,16900.0
2013-01-25 10:30:00,46.66,46.81,46.66,46.78,11100.0,46.66,46.81,46.66,46.78,11100.0
2013-01-25 11:00:00,46.77,46.92,46.7,46.92,10000.0,46.77,46.92,46.7,46.92,10000.0
2013-01-25 11:30:00,46.9,47.02,46.87,47.02,12000.0,46.9,47.02,46.87,47.02,12000.0
2013-01-25 12:00:00,46.99,47.14,46.95,47.09,12800.0,46.99,47.14,46.95,47.09,12800.0
2013-01-25 12:30:00,47.1,47.16,47.05,47.15,18700.0,47.1,47.16,47.05,47.15,18700.0
2013-01-25 13:00:00,47.15,47.18,47.08,47.12,20500.0,47.15,47.18,47.08,47.12,20500.0
2013-01-25 13:30:00,47.13,47.38,47.11,47.35,17800.0,47.13,47.38,47.11,47.35,17800.0
2013-01-25 14:00:00,47.33,47.45,47.23,47.29,29700.0,47.33,47.45,47.23,47.29,29700.0
2013-01-25 14:30:00,47.31,47.33,47.11,47.21,25400.0,47.31,47.33,47.11,47.21,25400.0
2013-01-25 15:00:00,47.22,47.29,47.13,47.27,31700.0,47.22,47.29,47.13,47.27,31700.0
2013-01-25 15:30:00,47.24,47.29,47.16,47.29,35900.0,47.24,47.29,47.16,47.29,35900.0
2013-01-28 09:30:00,47.22,47.25,46.61,47.09,17700.0,47.22,47.25,46.61,47.09,17700.0
2013-01-28 10:00:00,47.03,47.04,46.67,46.78,44500.0,47.03,47.04,46.67,46.78,44500.0
2013-01-28 10:30:00,46.78,46.85,46.63,46.7,13300.0,46.78,46.85,46.63,46.7,13300.0
2013-01-28 11:00:00,46.71,46.95,46.71,46.94,5200.0,46.71,46.95,46.71,46.94,5200.0
2013-01-28 11:30:00,46.96,47.02,46.8,46.91,11600.0,46.96,47.02,46.8,46.91,11600.0
2013-01-28 12:00:00,46.9,46.94,46.83,46.9,4900.0,46.9,46.94,46.83,46.9,4900.0
2013-01-28 12:30:00,46.91,46.98,46.86,46.88,6100.0,46.91,46.98,46.86,46.88,6100.0
2013-01-28 13:00:00,46.85,46.87,46.68,46.68,6900.0,46.85,46.87,46.68,46.68,6900.0
2013-01-28 13:30:00,46.75,46.83,46.7,46.81,21200.0,46.75,46.83,46.7,46.81,21200.0
2013-01-28 14:00:00,46.83,46.86,46.7,46.72,6900.0,46.83,46.86,46.7,46.72,6900.0
2013-01-28 14:30:00,46.73,46.8,46.6,46.74,20000.0,46.73,46.8,46.6,46.74,20000.0
2013-01-28 15:00:00,46.74,46.86,46.74,46.8,26400.0,46.74,46.86,46.74,46.8,26400.0
2013-01-28 15:30:00,46.84,46.84,46.56,46.77,53600.0,46.84,46.84,46.56,46.77,53600.0
2013-01-29 09:30:00,46.65,46.94,46.32,46.32,5700.0,46.65,46.94,46.32,46.32,5700.0
2013-01-29 10:00:00,46.3,46.36,46.15,46.28,5400.0,46.3,46.36,46.15,46.28,5400.0
2013-01-29 10:30:00,46.24,46.27,46.07,46.27,5200.0,46.24,46.27,46.07,46.27,5200.0
2013-01-29 11:00:00,46.26,46.39,46.25,46.33,22900.0,46.26,46.39,46.25,46.33,22900.0
2013-01-29 11:30:00,46.28,46.33,46.12,46.12,3400.0,46.28,46.33,46.12,46.12,3400.0
2013-01-29 12:00:00,46.12,46.18,46.09,46.1,4300.0,46.12,46.18,46.09,46.1,4300.0
2013-01-29 12:30:00,46.09,46.23,46.09,46.2,5500.0,46.09,46.23,46.09,46.2,5500.0
2013-01-29 13:00:00,46.23,46.23,46.11,46.11,2300.0,46.23,46.23,46.11,46.11,2300.0
2013-01-29 13:30:00,46.1,46.26,46.09,46.12,7300.0,46.1,46.26,46.09,46.12,7300.0
2013-01-29 14:00:00,46.17,46.19,46.12,46.12,6400.0,46.17,46.19,46.12,46.12,6400.0
2013-01-29 14:30:00,46.15,46.19,46.08,46.13,7300.0,46.15,46.19,46.08,46.13,7300.0
2013-01-29 15:00:00,46.17,46.32,46.17,46.31,11600.0,46.17,46.32,46.17,46.31,11600.0
2013-01-29 15:30:00,46.33,46.47,46.3,46.43,26200.0,46.33,46.47,46.3,46.43,26200.0
2013-01-30 09:30:00,46.23,46.7,46.23,46.46,7800.0,46.23,46.7,46.23,46.46,7800.0
2013-01-30 10:00:00,46.54,46.69,46.14,46.25,11600.0,46.54,46.69,46.14,46.25,11600.0
2013-01-30 10:30:00,46.27,46.48,46.2,46.48,9900.0,46.27,46.48,46.2,46.48,9900.0
2013-01-30 11:00:00,46.45,46.52,46.45,46.48,3500.0,46.45,46.52,46.45,46.48,3500.0
2013-01-30 11:30:00,46.45,46.52,46.42,46.42,3500.0,46.45,46.52,46.42,46.42,3500.0
2013-01-30 12:00:00,46.45,46.56,46.38,46.52,5500.0,46.45,46.56,46.38,46.52,5500.0
2013-01-30 12:30:00,46.43,46.45,46.32,46.44,10300.0,46.43,46.45,46.32,46.44,10300.0
2013-01-30 13:00:00,46.4,46.41,46.23,46.39,4800.0,46.4,46.41,46.23,46.39,4800.0
2013-01-30 13:30:00,46.35,46.35,46.15,46.19,14500.0,46.35,46.35,46.15,46.19,14500.0
2013-01-30 14:00:00,46.17,46.24,46.05,46.13,19900.0,46.17,46.24,46.05,46.13,19900.0
2013-01-30 14:30:00,46.06,46.1,45.8,45.88,14400.0,46.06,46.1,45.8,45.88,14400.0
2013-01-30 15:00:00,45.9,45.9,45.79,45.79,38700.0,45.9,45.9,45.79,45.79,38700.0
2013-01-30 15:30:00,45.8,45.82,45.7,45.77,46900.0,45.8,45.82,45.7,45.77,46900.0
2013-01-31 09:30:00,45.84,46.16,45.63,46.0,7900.0,45.84,46.16,45.63,46.0,7900.0
2013-01-31 10:00:00,45.99,45.99,45.89,45.94,800.0,45.99,45.99,45.89,45.94,800.0
2013-01-31 10:30:00,45.97,46.34,45.92,46.27,5400.0,45.97,46.34,45.92,46.27,5400.0
2013-01-31 11:00:00,46.24,46.31,46.09,46.12,3900.0,46.24,46.31,46.09,46.12,3900.0
2013-01-31 11:30:00,46.1,46.1,45.95,45.95,2800.0,46.1,46.1,45.95,45.95,2800.0
2013-01-31 12:00:00,45.98,46.15,45.98,46.13,1700.0,45.98,46.15,45.98,46.13,1700.0
2013-01-31 12:30:00,46.11,46.41,46.09,46.34,3400.0,46.11,46.41,46.09,46.34,3400.0
2013-01-31 13:00:00,46.38,46.38,46.2,46.24,1700.0,46.38,46.38,46.2,46.24,1700.0
2013-01-31 13:30:00,46.26,46.39,46.23,46.24,5100.0,46.26,46.39,46.23,46.24,5100.0
2013-01-31 14:00:00,46.24,46.25,46.19,46.21,1800.0,46.24,46.25,46.19,46.21,1800.0
2013-01-31 14:30:00,46.23,46.25,46.13,46.15,3200.0,46.23,46.25,46.13,46.15,3200.0
2013-01-31 15:00:00,46.11,46.23,46.09,46.18,26200.0,46.11,46.23,46.09,46.18,26200.0
2013-01-31 15:30:00,46.18,46.4,46.12,46.39,40100.0,46.18,46.4,46.12,46.39,40100.0
2013-02-01 09:30:00,46.71,46.87,46.48,46.65,8500.0,46.71,46.87,46.48,46.65,8500.0
2013-02-01 10:00:00,46.62,46.87,46.52,46.65,6200.0,46.62,46.87,46.52,46.65,6200.0
2013-02-01 10:30:00,46.64,46.69,46.54,46.69,7400.0,46.64,46.69,46.54,46.69,7400.0
2013-02-01 11:00:00,46.7,46.75,46.55,46.55,5900.0,46.7,46.75,46.55,46.55,5900.0
2013-02-01 11:30:00,46.54,46.65,46.5,46.57,19800.0,46.54,46.65,46.5,46.57,19800.0
2013-02-01 12:00:00,46.6,46.66,46.6,46.66,5600.0,46.6,46.66,46.6,46.66,5600.0
2013-02-01 12:30:00,46.66,46.67,46.62,46.66,2200.0,46.66,46.67,46.62,46.66,2200.0
2013-02-01 13:00:00,46.63,46.64,46.58,46.59,3600.0,46.63,46.64,46.58,46.59,3600.0
2013-02-01 13:30:00,46.59,46.65,46.57,46.57,5400.0,46.59,46.65,46.57,46.57,5400.0
2013-02-01 14:00:00,46.57,46.59,46.51,46.55,16200.0,46.57,46.59,46.51,46.55,16200.0
2013-02-01 14:30:00,46.56,46.6,46.55,46.57,6600.0,46.56,46.6,46.55,46.57,6600.0
2013-02-01 15:00:00,46.6,46.62,46.45,46.47,11700.0,46.6,46.62,46.45,46.47,11700.0
2013-02-01 15:30:00,46.48,46.58,46.46,46.5,66900.0,46.48,46.58,46.46,46.5,66900.0
2013-02-04 09:30:00,46.4,46.57,45.59,46.46,18300.0,46.4,46.57,45.59,46.46,18300.0
2013-02-04 10:00:00,46.46,46.46,46.14,46.25,6300.0,46.46,46.46,46.14,46.25,6300.0
2013-02-04 10:30:00,46.23,46.31,46.04,46.04,5800.0,46.23,46.31,46.04,46.04,5800.0
2013-02-04 11:00:00,46.05,46.09,45.9,45.92,9500.0,46.05,46.09,45.9,45.92,9500.0
2013-02-04 11:30:00,45.92,45.92,45.69,45.87,8500.0,45.92,45.92,45.69,45.87,8500.0
2013-02-04 12:00:00,45.81,45.85,45.72,45.81,5600.0,45.81,45.85,45.72,45.81,5600.0
2013-02-04 12:30:00,45.84,45.99,45.83,45.88,5100.0,45.84,45.99,45.83,45.88,5100.0
2013-02-04 13:00:00,45.81,45.97,45.75,45.93,8800.0,45.81,45.97,45.75,45.93,8800.0
2013-02-04 13:30:00,45.9,45.95,45.8,45.94,17100.0,45.9,45.95,45.8,45.94,17100.0
2013-02-04 14:00:00,45.95,45.98,45.81,45.87,9800.0,45.95,45.98,45.81,45.87,9800.0
2013-02-04 14:30:00,45.88,46.04,45.86,46.04,9400.0,45.88,46.04,45.86,46.04,9400.0
2013-02-04 15:00:00,46.1,46.1,45.95,45.95,16300.0,46.1,46.1,45.95,45.95,16300.0
2013-02-04 15:30:00,45.93,45.97,45.73,45.88,33700.0,45.93,45.97,45.73,45.88,33700.0
2013-02-05 09:30:00,46.15,46.18,45.6,45.96,11900.0,46.15,46.18,45.6,45.96,11900.0
2013-02-05 10:00:00,46.0,46.32,45.88,46.2,10100.0,46.0,46.32,45.88,46.2,10100.0
2013-02-05 10:30:00,46.24,46.3,46.17,46.19,13600.0,46.24,46.3,46.17,46.19,13600.0
2013-02-05 11:00:00,46.18,46.22,46.14,46.14,10300.0,46.18,46.22,46.14,46.14,10300.0
2013-02-05 11:30:00,46.15,46.2,46.12,46.17,2400.0,46.15,46.2,46.12,46.17,2400.0
2013-02-05 12:00:00,46.15,46.2,46.13,46.17,4400.0,46.15,46.2,46.13,46.17,4400.0
2013-02-05 12:30:00,46.14,46.2,46.06,46.07,6300.0,46.14,46.2,46.06,46.07,6300.0
2013-02-05 13:00:00,46.09,46.1,46.02,46.05,5900.0,46.09,46.1,46.02,46.05,5900.0
2013-02-05 13:30:00,46.06,46.16,46.06,46.08,11300.0,46.06,46.16,46.06,46.08,11300.0
2013-02-05 14:00:00,46.04,46.09,46.03,46.06,9100.0,46.04,46.09,46.03,46.06,9100.0
2013-02-05 14:30:00,46.04,46.19,46.04,46.1,10700.0,46.04,46.19,46.04,46.1,10700.0
2013-02-05 15:00:00,46.1,46.17,46.1,46.13,14900.0,46.1,46.17,46.1,46.13,14900.0
2013-02-05 15:30:00,46.13,46.17,45.96,45.97,43600.0,46.13,46.17,45.96,45.97,43600.0
2013-02-06 09:30:00,46.87,47.57,46.36,47.55,39800.0,46.87,47.57,46.36,47.55,39800.0
2013-02-06 10:00:00,47.51,47.66,47.43,47.66,35500.0,47.51,47.66,47.43,47.66,35500.0
2013-02-06 10:30:00,47.66,47.68,47.6,47.63,8100.0,47.66,47.68,47.6,47.63,8100.0
2013-02-06 11:00:00,47.63,47.84,47.61,47.75,20200.0,47.63,47.84,47.61,47.75,20200.0
2013-02-06 11:30:00,47.76,47.78,47.6,47.62,11900.0,47.76,47.78,47.6,47.62,11900.0
2013-02-06 12:00:00,47.63,47.63,47.48,47.5,15000.0,47.63,47.63,47.48,47.5,15000.0
2013-02-06 12:30:00,47.51,47.6,47.46,47.46,7300.0,47.51,47.6,47.46,47.46,7300.0
2013-02-06 13:00:00,47.45,47.51,47.3,47.32,6500.0,47.45,47.51,47.3,47.32,6500.0
2013-02-06 13:30:00,47.33,47.37,47.2,47.27,9400.0,47.33,47.37,47.2,47.27,9400.0
2013-02-06 14:00:00,47.22,47.3,47.16,47.22,6800.0,47.22,47.3,47.16,47.22,6800.0
2013-02-06 14:30:00,47.23,47.4,47.21,47.39,10900.0,47.23,47.4,47.21,47.39,10900.0
2013-02-06 15:00:00,47.42,47.62,47.4,47.59,22600.0,47.42,47.62,47.4,47.59,22600.0
2013-02-06 15:30:00,47.59,47.6,47.42,47.53,38200.0,47.59,47.6,47.42,47.53,38200.0
2013-02-07 09:30:00,47.45,47.66,47.35,47.53,8800.0,47.45,47.66,47.35,47.53,8800.0
2013-02-07 10:00:00,47.51,47.58,47.36,47.51,3700.0,47.51,47.58,47.36,47.51,3700.0
2013-02-07 10:30:00,47.46,47.46,47.16,47.16,6900.0,47.46,47.46,47.16,47.16,6900.0
2013-02-07 11:00:00,47.11,47.19,47.05,47.08,6600.0,47.11,47.19,47.05,47.08,6600.0
2013-02-07 11:30:00,47.03,47.07,46.72,46.86,43300.0,47.03,47.07,46.72,46.86,43300.0
2013-02-07 12:00:00,46.86,46.99,46.81,46.99,6700.0,46.86,46.99,46.81,46.99,6700.0
2013-02-07 12:30:00,46.98,47.03,46.64,46.64,26400.0,46.98,47.03,46.64,46.64,26400.0
2013-02-07 13:00:00,46.64,46.87,46.62,46.82,9600.0,46.64,46.87,46.62,46.82,9600.0
2013-02-07 13:30:00,46.81,46.81,46.67,46.7,11100.0,46.81,46.81,46.67,46.7,11100.0
2013-02-07 14:00:00,46.72,46.78,46.64,46.7,14700.0,46.72,46.78,46.64,46.7,14700.0
2013-02-07 14:30:00,46.7,46.85,46.61,46.81,17300.0,46.7,46.85,46.61,46.81,17300.0
2013-02-07 15:00:00,46.82,46.88,46.75,46.84,22300.0,46.82,46.88,46.75,46.84,22300.0
2013-02-07 15:30:00,46.84,46.94,46.72,46.85,46100.0,46.84,46.94,46.72,46.85,46100.0
2013-02-08 09:30:00,47.04,47.28,46.97,47.0,7200.0,47.04,47.28,46.97,47.0,7200.0
2013-02-08 10:00:00,46.95,47.42,46.95,47.31,9100.0,46.95,47.42,46.95,47.31,9100.0
2013-02-08 10:30:00,47.31,47.38,47.25,47.35,4200.0,47.31,47.38,47.25,47.35,4200.0
2013-02-08 11:00:00,47.35,47.43,47.29,47.3,9400.0,47.35,47.43,47.29,47.3,9400.0
2013-02-08 11:30:00,47.28,47.51,47.23,47.5,19900.0,47.28,47.51,47.23,47.5,19900.0
2013-02-08 12:00:00,47.51,47.69,47.49,47.64,4700.0,47.51,47.69,47.49,47.64,4700.0
2013-02-08 12:30:00,47.64,47.68,47.59,47.62,3900.0,47.64,47.68,47.59,47.62,3900.0
2013-02-08 13:00:00,47.65,47.65,47.41,47.46,30400.0,47.65,47.65,47.41,47.46,30400.0
2013-02-08 13:30:00,47.47,47.58,47.39,47.41,7500.0,47.47,47.58,47.39,47.41,7500.0
2013-02-08 14:00:00,47.4,47.47,47.38,47.43,5100.0,47.4,47.47,47.38,47.43,5100.0
2013-02-08 14:30:00,47.41,47.44,47.35,47.44,4800.0,47.41,47.44,47.35,47.44,4800.0
2013-02-08 15:00:00,47.44,47.46,47.39,47.45,4200.0,47.44,47.46,47.39,47.45,4200.0
2013-02-08 15:30:00,47.46,47.56,47.41,47.56,12200.0,47.46,47.56,47.41,47.56,12200.0
2013-02-11 09:30:00,47.65,47.89,47.1,47.1,8900.0,47.65,47.89,47.1,47.1,8900.0
2013-02-11 10:00:00,47.19,47.45,47.1,47.25,7800.0,47.19,47.45,47.1,47.25,7800.0
2013-02-11 10:30:00,47.24,47.28,47.05,47.23,8200.0,47.24,47.28,47.05,47.23,8200.0
2013-02-11 11:00:00,47.18,47.49,47.09,47.42,24200.0,47.18,47.49,47.09,47.42,24200.0
2013-02-11 11:30:00,47.41,47.47,47.37,47.38,1500.0,47.41,47.47,47.37,47.38,1500.0
2013-02-11 12:00:00,47.4,47.41,47.27,47.4,3600.0,47.4,47.41,47.27,47.4,3600.0
2013-02-11 12:30:00,47.39,47.49,47.38,47.48,4000.0,47.39,47.49,47.38,47.48,4000.0
2013-02-11 13:00:00,47.51,47.83,47.5,47.6,48800.0,47.51,47.83,47.5,47.6,48800.0
2013-02-11 13:30:00,47.6,47.62,47.48,47.49,3000.0,47.6,47.62,47.48,47.49,3000.0
2013-02-11 14:00:00,47.52,47.83,47.5,47.77,111600.0,47.52,47.83,47.5,47.77,111600.0
2013-02-11 14:30:00,47.78,47.78,47.59,47.59,3200.0,47.78,47.78,47.59,47.59,3200.0
2013-02-11 15:00:00,47.59,47.7,47.59,47.68,5700.0,47.59,47.7,47.59,47.68,5700.0
2013-02-11 15:30:00,47.66,47.72,47.39,47.49,31300.0,47.66,47.72,47.39,47.49,31300.0
2013-02-12 09:30:00,47.5,47.84,47.5,47.63,14600.0,47.5,47.84,47.5,47.63,14600.0
2013-02-12 10:00:00,47.59,47.83,47.52,47.62,6300.0,47.59,47.83,47.52,47.62,6300.0
2013-02-12 10:30:00,47.6,47.66,47.3,47.44,12800.0,47.6,47.66,47.3,47.44,12800.0
2013-02-12 11:00:00,47.45,47.47,47.31,47.42,6700.0,47.45,47.47,47.31,47.42,6700.0
2013-02-12 11:30:00,47.42,47.62,47.42,47.56,3500.0,47.42,47.62,47.42,47.56,3500.0
2013-02-12 12:00:00,47.56,47.78,47.55,47.78,7300.0,47.56,47.78,47.55,47.78,7300.0
2013-02-12 12:30:00,47.78,47.79,47.52,47.79,73500.0,47.78,47.79,47.52,47.79,73500.0
2013-02-12 13:00:00,47.84,47.88,47.77,47.85,3500.0,47.84,47.88,47.77,47.85,3500.0
2013-02-12 13:30:00,47.82,47.94,47.81,47.88,5200.0,47.82,47.94,47.81,47.88,5200.0
2013-02-12 14:00:00,47.85,47.91,47.61,47.61,31200.0,47.85,47.91,47.61,47.61,31200.0
2013-02-12 14:30:00,47.62,47.94,47.62,47.9,36500.0,47.62,47.94,47.62,47.9,36500.0
2013-02-12 15:00:00,47.87,47.92,47.71,47.82,13300.0,47.87,47.92,47.71,47.82,13300.0
2013-02-12 15:30:00,47.85,47.91,47.83,47.9,21200.0,47.85,47.91,47.83,47.9,21200.0
2013-02-13 09:30:00,47.86,48.25,47.86,48.25,10800.0,47.86,48.25,47.86,48.25,10800.0
2013-02-13 10:00:00,48.25,48.42,48.21,48.36,12500.0,48.25,48.42,48.21,48.36,12500.0
2013-02-13 10:30:00,48.36,48.41,48.29,48.38,5200.0,48.36,48.41,48.29,48.38,5200.0
2013-02-13 11:00:00,48.31,48.39,48.1,48.17,12500.0,48.31,48.39,48.1,48.17,12500.0
2013-02-13 11:30:00,48.14,48.14,47.89,47.92,7400.0,48.14,48.14,47.89,47.92,7400.0
2013-02-13 12:00:00,47.92,48.04,47.92,47.98,23300.0,47.92,48.04,47.92,47.98,23300.0
2013-02-13 12:30:00,48.02,48.2,48.02,48.12,7500.0,48.02,48.2,48.02,48.12,7500.0
2013-02-13 13:00:00,48.09,48.1,47.98,48.01,7200.0,48.09,48.1,47.98,48.01,7200.0
2013-02-13 13:30:00,48.04,48.07,47.79,47.83,11600.0,48.04,48.07,47.79,47.83,11600.0
2013-02-13 14:00:00,47.8,47.87,47.75,47.76,7500.0,47.8,47.87,47.75,47.76,7500.0
2013-02-13 14:30:00,47.75,47.77,47.5,47.55,17400.0,47.75,47.77,47.5,47.55,17400.0
2013-02-13 15:00:00,47.51,47.53,47.44,47.45,29900.0,47.51,47.53,47.44,47.45,29900.0
2013-02-13 15:30:00,47.49,47.89,47.42,47.86,78900.0,47.49,47.89,47.42,47.86,78900.0
2013-02-14 09:30:00,42.02,44.51,42.02,44.0,376900.0,42.02,44.51,42.02,44.0,376900.0
2013-02-14 10:00:00,43.92,44.0,43.32,43.53,84500.0,43.92,44.0,43.32,43.53,84500.0
2013-02-14 10:30:00,43.55,44.0,43.44,43.91,83100.0,43.55,44.0,43.44,43.91,83100.0
2013-02-14 11:00:00,43.91,44.12,43.7,43.96,49100.0,43.91,44.12,43.7,43.96,49100.0
2013-02-14 11:30:00,43.95,43.96,43.5,43.63,49000.0,43.95,43.96,43.5,43.63,49000.0
2013-02-14 12:00:00,43.59,43.66,43.35,43.48,55500.0,43.59,43.66,43.35,43.48,55500.0
2013-02-14 12:30:00,43.48,43.48,43.05,43.07,31900.0,43.48,43.48,43.05,43.07,31900.0
2013-02-14 13:00:00,43.04,43.28,43.0,43.12,73600.0,43.04,43.28,43.0,43.12,73600.0
2013-02-14 13:30:00,43.12,43.21,43.0,43.02,25500.0,43.12,43.21,43.0,43.02,25500.0
2013-02-14 14:00:00,43.01,43.41,43.0,43.27,43700.0,43.01,43.41,43.0,43.27,43700.0
2013-02-14 14:30:00,43.22,43.34,43.17,43.21,24400.0,43.22,43.34,43.17,43.21,24400.0
2013-02-14 15:00:00,43.21,43.22,43.1,43.1,43300.0,43.21,43.22,43.1,43.1,43300.0
2013-02-14 15:30:00,43.1,43.55,43.03,43.46,160500.0,43.1,43.55,43.03,43.46,160500.0
2013-02-15 09:30:00,42.99,43.21,42.9,43.1,81200.0,42.99,43.21,42.9,43.1,81200.0
2013-02-15 10:00:00,43.11,43.41,43.11,43.36,26900.0,43.11,43.41,43.11,43.36,26900.0
2013-02-15 10:30:00,43.33,43.57,43.33,43.53,23900.0,43.33,43.57,43.33,43.53,23900.0
2013-02-15 11:00:00,43.54,43.62,43.48,43.6,16100.0,43.54,43.62,43.48,43.6,16100.0
2013-02-15 11:30:00,43.57,43.68,43.46,43.6,22600.0,43.57,43.68,43.46,43.6,22600.0
2013-02-15 12:00:00,43.6,43.7,43.56,43.69,14100.0,43.6,43.7,43.56,43.69,14100.0
2013-02-15 12:30:00,43.71,43.8,43.66,43.7,13800.0,43.71,43.8,43.66,43.7,13800.0
2013-02-15 13:00:00,43.71,43.86,43.71,43.86,14300.0,43.71,43.86,43.71,43.86,14300.0
2013-02-15 13:30:00,43.86,43.88,43.78,43.83,14300.0,43.86,43.88,43.78,43.83,14300.0
2013-02-15 14:00:00,43.85,43.85,43.78,43.78,18800.0,43.85,43.85,43.78,43.78,18800.0
2013-02-15 14:30:00,43.79,43.83,43.5,43.56,19200.0,43.79,43.83,43.5,43.56,19200.0
2013-02-15 15:00:00,43.55,43.57,43.36,43.42,25800.0,43.55,43.57,43.36,43.42,25800.0
2013-02-15 15:30:00,43.43,43.58,43.36,43.52,53100.0,43.43,43.58,43.36,43.52,53100.0
2013-02-19 09:30:00,43.61,43.62,42.84,43.21,51600.0,43.61,43.62,42.84,43.21,51600.0
2013-02-19 10:00:00,43.23,43.36,43.09,43.27,21300.0,43.23,43.36,43.09,43.27,21300.0
2013-02-19 10:30:00,43.25,43.26,43.11,43.24,17700.0,43.25,43.26,43.11,43.24,17700.0
2013-02-19 11:00:00,43.21,43.28,43.14,43.18,13400.0,43.21,43.28,43.14,43.18,13400.0
2013-02-19 11:30:00,43.15,43.17,43.02,43.11,19900.0,43.15,43.17,43.02,43.11,19900.0
2013-02-19 12:00:00,43.1,43.18,43.04,43.18,12000.0,43.1,43.18,43.04,43.18,12000.0
2013-02-19 12:30:00,43.19,43.2,43.13,43.18,16200.0,43.19,43.2,43.13,43.18,16200.0
2013-02-19 13:00:00,43.18,43.19,43.04,43.06,17700.0,43.18,43.19,43.04,43.06,17700.0
2013-02-19 13:30:00,43.05,43.05,43.0,43.0,21600.0,43.05,43.05,43.0,43.0,21600.0
2013-02-19 14:00:00,43.01,43.12,43.0,43.09,74800.0,43.01,43.12,43.0,43.09,74800.0
2013-02-19 14:30:00,43.1,43.16,43.0,43.09,75300.0,43.1,43.16,43.0,43.09,75300.0
2013-02-19 15:00:00,43.09,43.41,43.02,43.37,24500.0,43.09,43.41,43.02,43.37,24500.0
2013-02-19 15:30:00,43.38,43.46,43.23,43.39,32900.0,43.38,43.46,43.23,43.39,32900.0
2013-02-20 09:30:00,43.24,43.67,43.24,43.54,46300.0,43.24,43.67,43.24,43.54,46300.0
2013-02-20 10:00:00,43.57,43.66,43.41,43.43,20100.0,43.57,43.66,43.41,43.43,20100.0
2013-02-20 10:30:00,43.45,43.5,43.37,43.46,10600.0,43.45,43.5,43.37,43.46,10600.0
2013-02-20 11:00:00,43.5,43.54,43.39,43.46,8200.0,43.5,43.54,43.39,43.46,8200.0
2013-02-20 11:30:00,43.47,43.6,43.38,43.6,14200.0,43.47,43.6,43.38,43.6,14200.0
2013-02-20 12:00:00,43.63,43.63,43.29,43.31,26400.0,43.63,43.63,43.29,43.31,26400.0
2013-02-20 12:30:00,43.37,43.37,43.26,43.26,7100.0,43.37,43.37,43.26,43.26,7100.0
2013-02-20 13:00:00,43.26,43.29,43.22,43.25,12600.0,43.26,43.29,43.22,43.25,12600.0
2013-02-20 13:30:00,43.2,43.28,43.2,43.23,2800.0,43.2,43.28,43.2,43.23,2800.0
2013-02-20 14:00:00,43.22,43.44,43.21,43.42,27100.0,43.22,43.44,43.21,43.42,27100.0
2013-02-20 14:30:00,43.42,43.45,43.28,43.3,13300.0,43.42,43.45,43.28,43.3,13300.0
2013-02-20 15:00:00,43.29,43.39,43.2,43.33,47400.0,43.29,43.39,43.2,43.33,47400.0
2013-02-20 15:30:00,43.34,43.39,43.14,43.24,52300.0,43.34,43.39,43.14,43.24,52300.0
2013-02-21 09:30:00,43.08,43.1,42.8,43.0,61100.0,43.08,43.1,42.8,43.0,61100.0
2013-02-21 10:00:00,43.0,43.09,42.93,42.99,30900.0,43.0,43.09,42.93,42.99,30900.0
2013-02-21 10:30:00,43.0,43.01,42.8,42.93,27000.0,43.0,43.01,42.8,42.93,27000.0
2013-02-21 11:00:00,42.9,42.97,42.7,42.76,26900.0,42.9,42.97,42.7,42.76,26900.0
2013-02-21 11:30:00,42.77,42.97,42.7,42.8,33400.0,42.77,42.97,42.7,42.8,33400.0
2013-02-21 12:00:00,42.8,43.0,42.68,42.7,52800.0,42.8,43.0,42.68,42.7,52800.0
2013-02-21 12:30:00,42.7,42.71,42.6,42.66,24400.0,42.7,42.71,42.6,42.66,24400.0
2013-02-21 13:00:00,42.65,42.67,42.59,42.63,14000.0,42.65,42.67,42.59,42.63,14000.0
2013-02-21 13:30:00,42.63,42.63,42.52,42.6,20000.0,42.63,42.63,42.52,42.6,20000.0
2013-02-21 14:00:00,42.59,42.6,42.38,42.43,38900.0,42.59,42.6,42.38,42.43,38900.0
2013-02-21 14:30:00,42.43,42.44,42.28,42.38,29300.0,42.43,42.44,42.28,42.38,29300.0
2013-02-21 15:00:00,42.38,42.56,42.35,42.53,33900.0,42.38,42.56,42.35,42.53,33900.0
2013-02-21 15:30:00,42.52,42.55,42.3,42.34,80200.0,42.52,42.55,42.3,42.34,80200.0
2013-02-22 09:30:00,42.41,42.79,42.41,42.73,25600.0,42.41,42.79,42.41,42.73,25600.0
2013-02-22 10:00:00,42.72,42.73,42.64,42.67,8100.0,42.72,42.73,42.64,42.67,8100.0
2013-02-22 10:30:00,42.65,42.84,42.61,42.84,27800.0,42.65,42.84,42.61,42.84,27800.0
2013-02-22 11:00:00,42.83,42.92,42.75,42.92,11400.0,42.83,42.92,42.75,42.92,11400.0
2013-02-22 11:30:00,42.9,43.1,42.88,43.05,8900.0,42.9,43.1,42.88,43.05,8900.0
2013-02-22 12:00:00,43.06,43.15,43.02,43.11,7400.0,43.06,43.15,43.02,43.11,7400.0
2013-02-22 12:30:00,43.12,43.21,43.12,43.18,8400.0,43.12,43.21,43.12,43.18,8400.0
2013-02-22 13:00:00,43.15,43.16,43.04,43.07,10400.0,43.15,43.16,43.04,43.07,10400.0
2013-02-22 13:30:00,43.04,43.19,43.04,43.19,7900.0,43.04,43.19,43.04,43.19,7900.0
2013-02-22 14:00:00,43.16,43.18,43.12,43.15,41100.0,43.16,43.18,43.12,43.15,41100.0
2013-02-22 14:30:00,43.15,43.25,43.13,43.2,14200.0,43.15,43.25,43.13,43.2,14200.0
2013-02-22 15:00:00,43.2,43.28,43.16,43.24,16500.0,43.2,43.28,43.16,43.24,16500.0
2013-02-22 15:30:00,43.26,43.38,43.24,43.37,30300.0,43.26,43.38,43.24,43.37,30300.0
2013-02-25 09:30:00,43.55,43.55,43.1,43.22,13400.0,43.55,43.55,43.1,43.22,13400.0
2013-02-25 10:00:00,43.2,43.36,43.15,43.15,16100.0,43.2,43.36,43.15,43.15,16100.0
2013-02-25 10:30:00,43.15,43.37,43.09,43.14,21800.0,43.15,43.37,43.09,43.14,21800.0
2013-02-25 11:00:00,43.14,43.19,43.04,43.05,53400.0,43.14,43.19,43.04,43.05,53400.0
2013-02-25 11:30:00,43.04,43.19,43.0,43.09,19900.0,43.04,43.19,43.0,43.09,19900.0
2013-02-25 12:00:00,43.05,43.07,42.8,42.8,17600.0,43.05,43.07,42.8,42.8,17600.0
2013-02-25 12:30:00,42.82,42.89,42.78,42.85,7500.0,42.82,42.89,42.78,42.85,7500.0
2013-02-25 13:00:00,42.85,42.89,42.82,42.86,4100.0,42.85,42.89,42.82,42.86,4100.0
2013-02-25 13:30:00,42.86,42.9,42.74,42.74,7500.0,42.86,42.9,42.74,42.74,7500.0
2013-02-25 14:00:00,42.74,42.93,42.72,42.76,11000.0,42.74,42.93,42.72,42.76,11000.0
2013-02-25 14:30:00,42.77,42.81,42.52,42.56,13200.0,42.77,42.81,42.52,42.56,13200.0
2013-02-25 15:00:00,42.55,42.56,42.29,42.31,16500.0,42.55,42.56,42.29,42.31,16500.0
2013-02-25 15:30:00,42.34,42.35,42.03,42.07,48600.0,42.34,42.35,42.03,42.07,48600.0
2013-02-26 09:30:00,42.34,42.88,42.22,42.5,22900.0,42.34,42.88,42.22,42.5,22900.0
2013-02-26 10:00:00,42.48,42.65,42.12,42.15,7100.0,42.48,42.65,42.12,42.15,7100.0
2013-02-26 10:30:00,42.16,42.41,42.02,42.18,12700.0,42.16,42.41,42.02,42.18,12700.0
2013-02-26 11:00:00,42.18,42.23,41.94,42.01,17000.0,42.18,42.23,41.94,42.01,17000.0
2013-02-26 11:30:00,42.01,42.11,41.99,41.99,9300.0,42.01,42.11,41.99,41.99,9300.0
2013-02-26 12:00:00,41.98,42.09,41.94,42.01,66200.0,41.98,42.09,41.94,42.01,66200.0
2013-02-26 12:30:00,41.98,42.03,41.94,41.97,6700.0,41.98,42.03,41.94,41.97,6700.0
2013-02-26 13:00:00,41.99,42.1,41.94,41.99,7400.0,41.99,42.1,41.94,41.99,7400.0
2013-02-26 13:30:00,41.97,42.06,41.95,42.01,4200.0,41.97,42.06,41.95,42.01,4200.0
2013-02-26 14:00:00,41.98,42.07,41.97,42.01,8800.0,41.98,42.07,41.97,42.01,8800.0
2013-02-26 14:30:00,42.01,42.07,41.99,42.03,7500.0,42.01,42.07,41.99,42.03,7500.0
2013-02-26 15:00:00,42.0,42.06,41.99,42.01,18000.0,42.0,42.06,41.99,42.01,18000.0
2013-02-26 15:30:00,42.0,42.16,41.95,41.95,95800.0,42.0,42.16,41.95,41.95,95800.0
2013-02-27 09:30:00,42.01,42.23,42.01,42.04,14700.0,42.01,42.23,42.01,42.04,14700.0
2013-02-27 10:00:00,42.04,42.18,41.95,41.98,18700.0,42.04,42.18,41.95,41.98,18700.0
2013-02-27 10:30:00,42.03,42.17,41.85,41.89,58400.0,42.03,42.17,41.85,41.89,58400.0
2013-02-27 11:00:00,41.9,42.02,41.89,41.98,9800.0,41.9,42.02,41.89,41.98,9800.0
2013-02-27 11:30:00,41.99,42.05,41.98,42.0,8400.0,41.99,42.05,41.98,42.0,8400.0
2013-02-27 12:00:00,42.0,42.02,41.89,42.02,17900.0,42.0,42.02,41.89,42.02,17900.0
2013-02-27 12:30:00,42.02,42.15,42.01,42.05,11400.0,42.02,42.15,42.01,42.05,11400.0
2013-02-27 13:00:00,42.06,42.11,41.95,42.07,12500.0,42.06,42.11,41.95,42.07,12500.0
2013-02-27 13:30:00,42.08,42.2,42.08,42.12,5400.0,42.08,42.2,42.08,42.12,5400.0
2013-02-27 14:00:00,42.14,42.19,42.04,42.09,46000.0,42.14,42.19,42.04,42.09,46000.0
2013-02-27 14:30:00,42.07,42.18,42.04,42.18,8700.0,42.07,42.18,42.04,42.18,8700.0
2013-02-27 15:00:00,42.16,42.21,42.13,42.15,14900.0,42.16,42.21,42.13,42.15,14900.0
2013-02-27 15:30:00,42.16,42.23,42.06,42.1,50500.0,42.16,42.23,42.06,42.1,50500.0
2013-02-28 09:30:00,42.11,43.26,42.11,43.24,45900.0,42.11,43.26,42.11,43.24,45900.0
2013-02-28 10:00:00,43.24,43.48,43.02,43.02,31800.0,43.24,43.48,43.02,43.02,31800.0
2013-02-28 10:30:00,42.96,43.12,42.64,42.67,12800.0,42.96,43.12,42.64,42.67,12800.0
2013-02-28 11:00:00,42.67,42.79,42.66,42.68,3400.0,42.67,42.79,42.66,42.68,3400.0
2013-02-28 11:30:00,42.67,42.68,42.48,42.5,6800.0,42.67,42.68,42.48,42.5,6800.0
2013-02-28 12:00:00,42.49,42.52,42.4,42.5,5100.0,42.49,42.52,42.4,42.5,5100.0
2013-02-28 12:30:00,42.49,42.61,42.48,42.51,4000.0,42.49,42.61,42.48,42.51,4000.0
2013-02-28 13:00:00,42.52,42.6,42.46,42.6,3800.0,42.52,42.6,42.46,42.6,3800.0
2013-02-28 13:30:00,42.6,42.63,42.44,42.44,4900.0,42.6,42.63,42.44,42.44,4900.0
2013-02-28 14:00:00,42.45,42.53,42.42,42.44,10900.0,42.45,42.53,42.42,42.44,10900.0
2013-02-28 14:30:00,42.45,42.51,42.39,42.4,8100.0,42.45,42.51,42.39,42.4,8100.0
2013-02-28 15:00:00,42.4,42.4,42.18,42.24,13100.0,42.4,42.4,42.18,42.24,13100.0
2013-02-28 15:30:00,42.25,42.27,42.07,42.1,38200.0,42.25,42.27,42.07,42.1,38200.0
2013-03-01 09:30:00,41.88,42.05,41.73,41.87,21300.0,41.88,42.05,41.73,41.87,21300.0
2013-03-01 10:00:00,41.96,42.04,41.54,41.77,16700.0,41.96,42.04,41.54,41.77,16700.0
2013-03-01 10:30:00,41.78,41.8,41.59,41.67,20800.0,41.78,41.8,41.59,41.67,20800.0
2013-03-01 11:00:00,41.66,41.76,41.54,41.66,14400.0,41.66,41.76,41.54,41.66,14400.0
2013-03-01 11:30:00,41.65,41.66,41.49,41.6,17500.0,41.65,41.66,41.49,41.6,17500.0
2013-03-01 12:00:00,41.65,42.03,41.55,42.0,27400.0,41.65,42.03,41.55,42.0,27400.0
2013-03-01 12:30:00,42.04,42.05,41.89,41.89,16100.0,42.04,42.05,41.89,41.89,16100.0
2013-03-01 13:00:00,41.92,41.92,41.73,41.76,7800.0,41.92,41.92,41.73,41.76,7800.0
2013-03-01 13:30:00,41.75,41.77,41.6,41.68,6200.0,41.75,41.77,41.6,41.68,6200.0
2013-03-01 14:00:00,41.69,41.97,41.69,41.91,5700.0,41.69,41.97,41.69,41.91,5700.0
2013-03-01 14:30:00,41.91,41.94,41.51,41.56,34500.0,41.91,41.94,41.51,41.56,34500.0
2013-03-01 15:00:00,41.57,41.64,41.53,41.59,21800.0,41.57,41.64,41.53,41.59,21800.0
2013-03-01 15:30:00,41.56,41.65,41.41,41.42,74800.0,41.56,41.65,41.41,41.42,74800.0
2013-03-04 09:30:00,41.46,41.92,41.35,41.66,25600.0,41.46,41.92,41.35,41.66,25600.0
2013-03-04 10:00:00,41.64,42.0,41.57,41.86,33500.0,41.64,42.0,41.57,41.86,33500.0
2013-03-04 10:30:00,41.86,42.05,41.8,41.8,18100.0,41.86,42.05,41.8,41.8,18100.0
2013-03-04 11:00:00,41.84,42.09,41.7,42.06,21500.0,41.84,42.09,41.7,42.06,21500.0
2013-03-04 11:30:00,42.04,42.08,42.0,42.01,8800.0,42.04,42.08,42.0,42.01,8800.0
2013-03-04 12:00:00,42.02,42.06,41.78,41.79,11700.0,42.02,42.06,41.78,41.79,11700.0
2013-03-04 12:30:00,41.78,41.8,41.6,41.65,14800.0,41.78,41.8,41.6,41.65,14800.0
2013-03-04 13:00:00,41.64,42.0,41.64,41.96,10800.0,41.64,42.0,41.64,41.96,10800.0
2013-03-04 13:30:00,41.97,42.09,41.96,42.01,10800.0,41.97,42.09,41.96,42.01,10800.0
2013-03-04 14:00:00,42.0,42.02,41.95,42.01,11800.0,42.0,42.02,41.95,42.01,11800.0
2013-03-04 14:30:00,42.02,42.05,41.92,42.0,18800.0,42.02,42.05,41.92,42.0,18800.0
2013-03-04 15:00:00,42.01,42.06,41.94,41.98,16200.0,42.01,42.06,41.94,41.98,16200.0
2013-03-04 15:30:00,41.99,42.06,41.96,41.97,20100.0,41.99,42.06,41.96,41.97,20100.0
2013-03-05 09:30:00,42.01,42.45,41.96,42.21,14100.0,42.01,42.45,41.96,42.21,14100.0
2013-03-05 10:00:00,42.34,42.39,42.16,42.36,11300.0,42.34,42.39,42.16,42.36,11300.0
2013-03-05 10:30:00,42.32,42.65,42.29,42.4,11100.0,42.32,42.65,42.29,42.4,11100.0
2013-03-05 11:00:00,42.38,42.63,42.27,42.61,12200.0,42.38,42.63,42.27,42.61,12200.0
2013-03-05 11:30:00,42.65,42.66,42.4,42.48,11200.0,42.65,42.66,42.4,42.48,11200.0
2013-03-05 12:00:00,42.52,42.81,42.44,42.55,17100.0,42.52,42.81,42.44,42.55,17100.0
2013-03-05 12:30:00,42.51,42.68,42.5,42.62,9100.0,42.51,42.68,42.5,42.62,9100.0
2013-03-05 13:00:00,42.56,42.79,42.5,42.69,14000.0,42.56,42.79,42.5,42.69,14000.0
2013-03-05 13:30:00,42.75,42.79,42.47,42.49,8300.0,42.75,42.79,42.47,42.49,8300.0
2013-03-05 14:00:00,42.52,42.58,42.4,42.45,5800.0,42.52,42.58,42.4,42.45,5800.0
2013-03-05 14:30:00,42.45,42.45,42.28,42.33,4700.0,42.45,42.45,42.28,42.33,4700.0
2013-03-05 15:00:00,42.36,42.42,42.3,42.4,7000.0,42.36,42.42,42.3,42.4,7000.0
2013-03-05 15:30:00,42.45,42.49,42.28,42.29,39500.0,42.45,42.49,42.28,42.29,39500.0
2013-03-06 09:30:00,42.62,42.8,42.43,42.66,13600.0,42.62,42.8,42.43,42.66,13600.0
2013-03-06 10:00:00,42.65,42.96,42.65,42.86,20700.0,42.65,42.96,42.65,42.86,20700.0
2013-03-06 10:30:00,42.83,42.97,42.8,42.9,5600.0,42.83,42.97,42.8,42.9,5600.0
2013-03-06 11:00:00,42.88,42.98,42.72,42.74,7200.0,42.88,42.98,42.72,42.74,7200.0
2013-03-06 11:30:00,42.78,42.89,42.59,42.65,5800.0,42.78,42.89,42.59,42.65,5800.0
2013-03-06 12:00:00,42.66,42.67,42.29,42.43,20700.0,42.66,42.67,42.29,42.43,20700.0
2013-03-06 12:30:00,42.42,42.5,42.32,42.41,17600.0,42.42,42.5,42.32,42.41,17600.0
2013-03-06 13:00:00,42.36,42.61,42.34,42.58,26300.0,42.36,42.61,42.34,42.58,26300.0
2013-03-06 13:30:00,42.57,42.68,42.43,42.47,7600.0,42.57,42.68,42.43,42.47,7600.0
2013-03-06 14:00:00,42.45,42.56,42.45,42.5,9800.0,42.45,42.56,42.45,42.5,9800.0
2013-03-06 14:30:00,42.49,42.57,42.44,42.56,11900.0,42.49,42.57,42.44,42.56,11900.0
2013-03-06 15:00:00,42.52,42.77,42.47,42.74,28500.0,42.52,42.77,42.47,42.74,28500.0
2013-03-06 15:30:00,42.77,42.8,42.65,42.73,45400.0,42.77,42.8,42.65,42.73,45400.0
2013-03-07 09:30:00,42.67,42.84,42.58,42.71,33100.0,42.67,42.84,42.58,42.71,33100.0
2013-03-07 10:00:00,42.71,42.71,42.42,42.46,21600.0,42.71,42.71,42.42,42.46,21600.0
2013-03-07 10:30:00,42.45,42.6,42.43,42.59,9600.0,42.45,42.6,42.43,42.59,9600.0
2013-03-07 11:00:00,42.58,42.75,42.54,42.68,11900.0,42.58,42.75,42.54,42.68,11900.0
2013-03-07 11:30:00,42.7,43.01,42.69,42.96,17600.0,42.7,43.01,42.69,42.96,17600.0
2013-03-07 12:00:00,42.95,43.0,42.85,42.89,22800.0,42.95,43.0,42.85,42.89,22800.0
2013-03-07 12:30:00,42.87,42.97,42.79,42.95,15000.0,42.87,42.97,42.79,42.95,15000.0
2013-03-07 13:00:00,42.95,43.2,42.91,43.19,17800.0,42.95,43.2,42.91,43.19,17800.0
2013-03-07 13:30:00,43.2,43.4,43.14,43.4,18100.0,43.2,43.4,43.14,43.4,18100.0
2013-03-07 14:00:00,43.37,43.39,42.99,43.05,29400.0,43.37,43.39,42.99,43.05,29400.0
2013-03-07 14:30:00,43.02,43.19,43.02,43.19,4900.0,43.02,43.19,43.02,43.19,4900.0
2013-03-07 15:00:00,43.19,43.24,43.08,43.08,14900.0,43.19,43.24,43.08,43.08,14900.0
2013-03-07 15:30:00,43.12,43.21,43.12,43.19,21100.0,43.12,43.21,43.12,43.19,21100.0
2013-03-08 09:30:00,43.44,43.83,43.3,43.42,10000.0,43.44,43.83,43.3,43.42,10000.0
2013-03-08 10:00:00,43.4,43.48,43.18,43.38,14300.0,43.4,43.48,43.18,43.38,14300.0
2013-03-08 10:30:00,43.42,43.49,43.28,43.36,13000.0,43.42,43.49,43.28,43.36,13000.0
2013-03-08 11:00:00,43.35,43.62,43.28,43.62,10300.0,43.35,43.62,43.28,43.62,10300.0
2013-03-08 11:30:00,43.62,43.68,43.55,43.55,8400.0,43.62,43.68,43.55,43.55,8400.0
2013-03-08 12:00:00,43.56,43.58,43.5,43.55,4000.0,43.56,43.58,43.5,43.55,4000.0
2013-03-08 12:30:00,43.5,43.5,43.37,43.41,2300.0,43.5,43.5,43.37,43.41,2300.0
2013-03-08 13:00:00,43.4,43.41,43.36,43.38,2800.0,43.4,43.41,43.36,43.38,2800.0
2013-03-08 13:30:00,43.37,43.49,43.37,43.44,5300.0,43.37,43.49,43.37,43.44,5300.0
2013-03-08 14:00:00,43.46,43.51,43.44,43.5,5400.0,43.46,43.51,43.44,43.5,5400.0
2013-03-08 14:30:00,43.48,43.54,43.45,43.45,6100.0,43.48,43.54,43.45,43.45,6100.0
2013-03-08 15:00:00,43.47,43.48,43.4,43.46,14000.0,43.47,43.48,43.4,43.46,14000.0
2013-03-08 15:30:00,43.46,43.5,43.38,43.4,39100.0,43.46,43.5,43.38,43.4,39100.0
2013-03-11 09:30:00,43.74,43.74,43.05,43.51,27300.0,43.74,43.74,43.05,43.51,27300.0
2013-03-11 10:00:00,43.51,43.56,43.09,43.09,14000.0,43.51,43.56,43.09,43.09,14000.0
2013-03-11 10:30:00,43.11,43.37,43.09,43.35,14800.0,43.11,43.37,43.09,43.35,14800.0
2013-03-11 11:00:00,43.34,43.56,43.29,43.52,11500.0,43.34,43.56,43.29,43.52,11500.0
2013-03-11 11:30:00,43.51,43.65,43.44,43.65,6200.0,43.51,43.65,43.44,43.65,6200.0
2013-03-11 12:00:00,43.67,43.69,43.48,43.48,10400.0,43.67,43.69,43.48,43.48,10400.0
2013-03-11 12:30:00,43.47,43.56,43.34,43.56,8500.0,43.47,43.56,43.34,43.56,8500.0
2013-03-11 13:00:00,43.59,43.64,43.48,43.56,12300.0,43.59,43.64,43.48,43.56,12300.0
2013-03-11 13:30:00,43.57,43.64,43.52,43.62,3800.0,43.57,43.64,43.52,43.62,3800.0
2013-03-11 14:00:00,43.62,43.67,43.59,43.61,8800.0,43.62,43.67,43.59,43.61,8800.0
2013-03-11 14:30:00,43.6,43.76,43.6,43.68,6800.0,43.6,43.76,43.6,43.68,6800.0
2013-03-11 15:00:00,43.69,43.81,43.56,43.65,22900.0,43.69,43.81,43.56,43.65,22900.0
2013-03-11 15:30:00,43.63,43.68,43.56,43.68,27000.0,43.63,43.68,43.56,43.68,27000.0
2013-03-12 09:30:00,40.24,43.72,40.24,43.46,16200.0,40.24,43.72,40.24,43.46,16200.0
2013-03-12 10:00:00,43.52,43.6,43.4,43.54,8600.0,43.52,43.6,43.4,43.54,8600.0
2013-03-12 10:30:00,43.58,43.58,43.46,43.55,6300.0,43.58,43.58,43.46,43.55,6300.0
2013-03-12 11:00:00,43.54,43.54,43.32,43.39,7000.0,43.54,43.54,43.32,43.39,7000.0
2013-03-12 11:30:00,43.35,43.45,43.32,43.39,4600.0,43.35,43.45,43.32,43.39,4600.0
2013-03-12 12:00:00,43.39,43.44,43.32,43.4,8500.0,43.39,43.44,43.32,43.4,8500.0
2013-03-12 12:30:00,43.46,43.48,43.39,43.48,3900.0,43.46,43.48,43.39,43.48,3900.0
2013-03-12 13:00:00,43.52,43.59,43.47,43.59,5800.0,43.52,43.59,43.47,43.59,5800.0
2013-03-12 13:30:00,43.58,43.6,43.49,43.56,9700.0,43.58,43.6,43.49,43.56,9700.0
2013-03-12 14:00:00,43.55,43.62,43.52,43.61,9300.0,43.55,43.62,43.52,43.61,9300.0
2013-03-12 14:30:00,43.61,43.76,43.57,43.76,13100.0,43.61,43.76,43.57,43.76,13100.0
2013-03-12 15:00:00,43.76,43.89,43.72,43.86,18600.0,43.76,43.89,43.72,43.86,18600.0
2013-03-12 15:30:00,43.86,43.98,43.85,43.89,47500.0,43.86,43.98,43.85,43.89,47500.0
2013-03-13 09:30:00,43.79,44.13,43.76,44.1,17800.0,43.79,44.13,43.76,44.1,17800.0
2013-03-13 10:00:00,44.11,44.35,44.01,44.34,21500.0,44.11,44.35,44.01,44.34,21500.0
2013-03-13 10:30:00,44.35,44.59,44.29,44.5,41300.0,44.35,44.59,44.29,44.5,41300.0
2013-03-13 11:00:00,44.51,44.62,44.45,44.45,20600.0,44.51,44.62,44.45,44.45,20600.0
2013-03-13 11:30:00,44.5,44.51,44.31,44.37,13000.0,44.5,44.51,44.31,44.37,13000.0
2013-03-13 12:00:00,44.37,44.5,44.34,44.5,7800.0,44.37,44.5,44.34,44.5,7800.0
2013-03-13 12:30:00,44.47,44.53,44.39,44.4,4500.0,44.47,44.53,44.39,44.4,4500.0
2013-03-13 13:00:00,44.4,44.49,44.37,44.49,13400.0,44.4,44.49,44.37,44.49,13400.0
2013-03-13 13:30:00,44.49,44.51,44.41,44.48,7300.0,44.49,44.51,44.41,44.48,7300.0
2013-03-13 14:00:00,44.48,44.6,44.48,44.6,7900.0,44.48,44.6,44.48,44.6,7900.0
2013-03-13 14:30:00,44.6,44.61,44.48,44.54,25200.0,44.6,44.61,44.48,44.54,25200.0
2013-03-13 15:00:00,44.54,44.61,44.48,44.59,29400.0,44.54,44.61,44.48,44.59,29400.0
2013-03-13 15:30:00,44.58,44.78,44.53,44.73,73700.0,44.58,44.78,44.53,44.73,73700.0
2013-03-14 09:30:00,44.6,44.93,44.6,44.89,14500.0,44.6,44.93,44.6,44.89,14500.0
2013-03-14 10:00:00,44.9,45.13,44.89,45.07,14900.0,44.9,45.13,44.89,45.07,14900.0
2013-03-14 10:30:00,45.12,45.37,45.1,45.36,11100.0,45.12,45.37,45.1,45.36,11100.0
2013-03-14 11:00:00,45.32,45.4,45.22,45.38,18700.0,45.32,45.4,45.22,45.38,18700.0
2013-03-14 11:30:00,45.34,45.41,45.24,45.4,14000.0,45.34,45.41,45.24,45.4,14000.0
2013-03-14 12:00:00,45.38,45.4,45.26,45.3,8200.0,45.38,45.4,45.26,45.3,8200.0
2013-03-14 12:30:00,45.3,45.55,45.3,45.53,26600.0,45.3,45.55,45.3,45.53,26600.0
2013-03-14 13:00:00,45.52,45.86,45.43,45.83,28700.0,45.52,45.86,45.43,45.83,28700.0
2013-03-14 13:30:00,45.8,45.8,45.33,45.34,8700.0,45.8,45.8,45.33,45.34,8700.0
2013-03-14 14:00:00,45.32,45.47,45.3,45.46,11400.0,45.32,45.47,45.3,45.46,11400.0
2013-03-14 14:30:00,45.46,45.81,45.39,45.77,30300.0,45.46,45.81,45.39,45.77,30300.0
2013-03-14 15:00:00,45.76,45.76,45.58,45.66,32700.0,45.76,45.76,45.58,45.66,32700.0
2013-03-14 15:30:00,45.65,45.97,45.63,45.75,93800.0,45.65,45.97,45.63,45.75,93800.0
2013-03-15 09:30:00,46.0,46.6,45.92,46.01,89800.0,46.0,46.6,45.92,46.01,89800.0
2013-03-15 10:00:00,46.0,46.3,45.9,46.2,38900.0,46.0,46.3,45.9,46.2,38900.0
2013-03-15 10:30:00,46.22,46.68,46.18,46.66,39600.0,46.22,46.68,46.18,46.66,39600.0
2013-03-15 11:00:00,46.66,46.68,46.43,46.61,12500.0,46.66,46.68,46.43,46.61,12500.0
2013-03-15 11:30:00,46.55,46.55,46.36,46.36,16400.0,46.55,46.55,46.36,46.36,16400.0
2013-03-15 12:00:00,46.38,46.38,46.27,46.27,9800.0,46.38,46.38,46.27,46.27,9800.0
2013-03-15 12:30:00,46.28,46.39,46.25,46.33,11900.0,46.28,46.39,46.25,46.33,11900.0
2013-03-15 13:00:00,46.29,46.4,46.26,46.26,10600.0,46.29,46.4,46.26,46.26,10600.0
2013-03-15 13:30:00,46.26,46.3,46.2,46.27,13500.0,46.26,46.3,46.2,46.27,13500.0
2013-03-15 14:00:00,46.26,46.32,46.19,46.26,14700.0,46.26,46.32,46.19,46.26,14700.0
2013-03-15 14:30:00,46.25,46.31,46.19,46.24,16000.0,46.25,46.31,46.19,46.24,16000.0
2013-03-15 15:00:00,46.27,46.38,46.18,46.25,34500.0,46.27,46.38,46.18,46.25,34500.0
2013-03-15 15:30:00,46.25,46.46,46.25,46.35,97700.0,46.25,46.46,46.25,46.35,97700.0
2013-03-18 09:30:00,45.99,46.48,45.57,46.13,51900.0,45.99,46.48,45.57,46.13,51900.0
2013-03-18 10:00:00,46.13,46.26,46.09,46.21,12200.0,46.13,46.26,46.09,46.21,12200.0
2013-03-18 10:30:00,46.19,46.27,46.19,46.2,16500.0,46.19,46.27,46.19,46.2,16500.0
2013-03-18 11:00:00,46.21,46.28,46.15,46.17,8300.0,46.21,46.28,46.15,46.17,8300.0
2013-03-18 11:30:00,46.16,46.18,46.08,46.17,7100.0,46.16,46.18,46.08,46.17,7100.0
2013-03-18 12:00:00,46.17,46.25,46.16,46.16,7800.0,46.17,46.25,46.16,46.16,7800.0
2013-03-18 12:30:00,46.16,46.21,46.14,46.18,8300.0,46.16,46.21,46.14,46.18,8300.0
2013-03-18 13:00:00,46.19,46.23,46.16,46.19,12400.0,46.19,46.23,46.16,46.19,12400.0
2013-03-18 13:30:00,46.19,46.27,46.13,46.24,29700.0,46.19,46.27,46.13,46.24,29700.0
2013-03-18 14:00:00,46.26,46.3,46.23,46.28,24700.0,46.26,46.3,46.23,46.28,24700.0
2013-03-18 14:30:00,46.28,46.35,46.21,46.23,39100.0,46.28,46.35,46.21,46.23,39100.0
2013-03-18 15:00:00,46.23,46.27,46.15,46.16,27500.0,46.23,46.27,46.15,46.16,27500.0
2013-03-18 15:30:00,46.16,46.17,46.1,46.15,57800.0,46.16,46.17,46.1,46.15,57800.0
2013-03-19 09:30:00,46.34,46.46,46.27,46.33,7400.0,46.34,46.46,46.27,46.33,7400.0
2013-03-19 10:00:00,46.35,46.42,46.26,46.35,14300.0,46.35,46.42,46.26,46.35,14300.0
2013-03-19 10:30:00,46.34,46.4,46.3,46.31,14700.0,46.34,46.4,46.3,46.31,14700.0
2013-03-19 11:00:00,46.31,46.31,46.2,46.26,26700.0,46.31,46.31,46.2,46.26,26700.0
2013-03-19 11:30:00,46.31,46.33,46.15,46.21,13300.0,46.31,46.33,46.15,46.21,13300.0
2013-03-19 12:00:00,46.19,46.46,46.19,46.46,11000.0,46.19,46.46,46.19,46.46,11000.0
2013-03-19 12:30:00,46.43,46.46,46.16,46.17,10800.0,46.43,46.46,46.16,46.17,10800.0
2013-03-19 13:00:00,46.17,46.17,45.61,45.81,15100.0,46.17,46.17,45.61,45.81,15100.0
2013-03-19 13:30:00,45.79,46.16,45.74,46.14,13500.0,45.79,46.16,45.74,46.14,13500.0
2013-03-19 14:00:00,46.16,46.23,46.09,46.23,10800.0,46.16,46.23,46.09,46.23,10800.0
2013-03-19 14:30:00,46.2,46.32,46.16,46.25,12200.0,46.2,46.32,46.16,46.25,12200.0
2013-03-19 15:00:00,46.26,46.45,46.22,46.3,22600.0,46.26,46.45,46.22,46.3,22600.0
2013-03-19 15:30:00,46.29,46.46,46.21,46.4,52700.0,46.29,46.46,46.21,46.4,52700.0
2013-03-20 09:30:00,46.51,46.51,46.13,46.25,32000.0,46.51,46.51,46.13,46.25,32000.0
2013-03-20 10:00:00,46.25,46.6,46.24,46.57,9400.0,46.25,46.6,46.24,46.57,9400.0
2013-03-20 10:30:00,46.58,46.63,46.52,46.55,8300.0,46.58,46.63,46.52,46.55,8300.0
2013-03-20 11:00:00,46.6,46.64,46.55,46.55,4000.0,46.6,46.64,46.55,46.55,4000.0
2013-03-20 11:30:00,46.55,46.61,46.49,46.54,9800.0,46.55,46.61,46.49,46.54,9800.0
2013-03-20 12:00:00,46.54,46.63,46.53,46.62,4700.0,46.54,46.63,46.53,46.62,4700.0
2013-03-20 12:30:00,46.61,46.65,46.56,46.62,4200.0,46.61,46.65,46.56,46.62,4200.0
2013-03-20 13:00:00,46.63,46.69,46.62,46.69,3500.0,46.63,46.69,46.62,46.69,3500.0
2013-03-20 13:30:00,46.71,46.76,46.68,46.76,6700.0,46.71,46.76,46.68,46.76,6700.0
2013-03-20 14:00:00,46.77,46.98,46.73,46.92,13400.0,46.77,46.98,46.73,46.92,13400.0
2013-03-20 14:30:00,46.96,47.01,46.93,47.01,5500.0,46.96,47.01,46.93,47.01,5500.0
2013-03-20 15:00:00,46.96,46.97,46.82,46.85,9900.0,46.96,46.97,46.82,46.85,9900.0
2013-03-20 15:30:00,46.85,46.98,46.71,46.71,43000.0,46.85,46.98,46.71,46.71,43000.0
2013-03-21 09:30:00,46.45,46.84,46.15,46.83,8500.0,46.45,46.84,46.15,46.83,8500.0
2013-03-21 10:00:00,46.87,46.9,46.1,46.15,21000.0,46.87,46.9,46.1,46.15,21000.0
2013-03-21 10:30:00,46.16,46.35,46.08,46.26,11400.0,46.16,46.35,46.08,46.26,11400.0
2013-03-21 11:00:00,46.25,46.34,46.2,46.29,4300.0,46.25,46.34,46.2,46.29,4300.0
2013-03-21 11:30:00,46.25,46.33,46.24,46.3,4700.0,46.25,46.33,46.24,46.3,4700.0
2013-03-21 12:00:00,46.3,46.34,46.26,46.34,4200.0,46.3,46.34,46.26,46.34,4200.0
2013-03-21 12:30:00,46.31,46.34,46.28,46.34,8100.0,46.31,46.34,46.28,46.34,8100.0
2013-03-21 13:00:00,46.3,46.33,46.25,46.27,16100.0,46.3,46.33,46.25,46.27,16100.0
2013-03-21 13:30:00,46.26,46.3,46.22,46.28,7800.0,46.26,46.3,46.22,46.28,7800.0
2013-03-21 14:00:00,46.28,46.37,46.18,46.33,10500.0,46.28,46.37,46.18,46.33,10500.0
2013-03-21 14:30:00,46.31,46.44,46.25,46.41,10600.0,46.31,46.44,46.25,46.41,10600.0
2013-03-21 15:00:00,46.39,46.39,46.25,46.32,12000.0,46.39,46.39,46.25,46.32,12000.0
2013-03-21 15:30:00,46.31,46.67,45.99,46.0,66200.0,46.31,46.67,45.99,46.0,66200.0
2013-03-22 09:30:00,46.01,46.17,45.65,45.77,21300.0,46.01,46.17,45.65,45.77,21300.0
2013-03-22 10:00:00,45.83,46.11,45.83,45.84,16600.0,45.83,46.11,45.83,45.84,16600.0
2013-03-22 10:30:00,45.83,45.83,45.2,45.21,23700.0,45.83,45.83,45.2,45.21,23700.0
2013-03-22 11:00:00,45.21,45.54,45.21,45.5,21100.0,45.21,45.54,45.21,45.5,21100.0
2013-03-22 11:30:00,45.54,45.63,45.43,45.59,16600.0,45.54,45.63,45.43,45.59,16600.0
2013-03-22 12:00:00,45.52,45.67,45.5,45.5,9200.0,45.52,45.67,45.5,45.5,9200.0
2013-03-22 12:30:00,45.5,45.67,45.5,45.62,7000.0,45.5,45.67,45.5,45.62,7000.0
2013-03-22 13:00:00,45.62,45.73,45.52,45.71,4100.0,45.62,45.73,45.52,45.71,4100.0
2013-03-22 13:30:00,45.72,45.88,45.56,45.86,10000.0,45.72,45.88,45.56,45.86,10000.0
2013-03-22 14:00:00,45.86,45.94,45.82,45.88,10400.0,45.86,45.94,45.82,45.88,10400.0
2013-03-22 14:30:00,45.88,45.94,45.78,45.78,12600.0,45.88,45.94,45.78,45.78,12600.0
2013-03-22 15:00:00,45.8,45.8,45.75,45.78,19300.0,45.8,45.8,45.75,45.78,19300.0
2013-03-22 15:30:00,45.78,45.8,45.65,45.8,45300.0,45.78,45.8,45.65,45.8,45300.0
2013-03-25 09:30:00,45.81,46.09,45.71,46.09,5800.0,45.81,46.09,45.71,46.09,5800.0
2013-03-25 10:00:00,46.09,46.23,45.97,45.97,5500.0,46.09,46.23,45.97,45.97,5500.0
2013-03-25 10:30:00,45.95,45.95,45.66,45.66,6000.0,45.95,45.95,45.66,45.66,6000.0
2013-03-25 11:00:00,45.65,45.72,45.41,45.58,12700.0,45.65,45.72,45.41,45.58,12700.0
2013-03-25 11:30:00,45.61,45.65,45.51,45.6,4400.0,45.61,45.65,45.51,45.6,4400.0
2013-03-25 12:00:00,45.65,45.66,45.51,45.51,5700.0,45.65,45.66,45.51,45.51,5700.0
2013-03-25 12:30:00,45.6,45.64,45.41,45.47,8200.0,45.6,45.64,45.41,45.47,8200.0
2013-03-25 13:00:00,45.44,45.59,45.4,45.59,7400.0,45.44,45.59,45.4,45.59,7400.0
2013-03-25 13:30:00,45.57,45.76,45.47,45.67,6700.0,45.57,45.76,45.47,45.67,6700.0
2013-03-25 14:00:00,45.68,45.81,45.67,45.74,10400.0,45.68,45.81,45.67,45.74,10400.0
2013-03-25 14:30:00,45.71,45.91,45.71,45.86,11100.0,45.71,45.91,45.71,45.86,11100.0
2013-03-25 15:00:00,45.89,45.93,45.59,45.61,23300.0,45.89,45.93,45.59,45.61,23300.0
2013-03-25 15:30:00,45.62,45.77,45.61,45.72,24400.0,45.62,45.77,45.61,45.72,24400.0
2013-03-26 09:30:00,45.83,45.85,45.76,45.84,2600.0,45.83,45.85,45.76,45.84,2600.0
2013-03-26 10:00:00,45.94,46.05,45.93,45.93,2700.0,45.94,46.05,45.93,45.93,2700.0
2013-03-26 10:30:00,45.94,45.94,45.53,45.64,8300.0,45.94,45.94,45.53,45.64,8300.0
2013-03-26 11:00:00,45.71,45.82,45.56,45.65,4800.0,45.71,45.82,45.56,45.65,4800.0
2013-03-26 11:30:00,45.67,45.73,45.49,45.63,3400.0,45.67,45.73,45.49,45.63,3400.0
2013-03-26 12:00:00,45.66,45.69,45.61,45.65,2800.0,45.66,45.69,45.61,45.65,2800.0
2013-03-26 12:30:00,45.67,45.7,45.62,45.63,2600.0,45.67,45.7,45.62,45.63,2600.0
2013-03-26 13:00:00,45.61,45.73,45.61,45.7,6600.0,45.61,45.73,45.61,45.7,6600.0
2013-03-26 13:30:00,45.75,45.75,45.65,45.69,3400.0,45.75,45.75,45.65,45.69,3400.0
2013-03-26 14:00:00,45.71,45.71,45.64,45.66,4400.0,45.71,45.71,45.64,45.66,4400.0
2013-03-26 14:30:00,45.65,45.76,45.63,45.73,8800.0,45.65,45.76,45.63,45.73,8800.0
2013-03-26 15:00:00,45.75,45.75,45.61,45.68,10900.0,45.75,45.75,45.61,45.68,10900.0
2013-03-26 15:30:00,45.68,45.79,45.6,45.76,23900.0,45.68,45.79,45.6,45.76,23900.0
2013-03-27 09:30:00,45.59,45.61,44.93,45.3,8300.0,45.59,45.61,44.93,45.3,8300.0
2013-03-27 10:00:00,45.41,45.44,45.28,45.33,5100.0,45.41,45.44,45.28,45.33,5100.0
2013-03-27 10:30:00,45.38,45.81,45.38,45.7,15200.0,45.38,45.81,45.38,45.7,15200.0
2013-03-27 11:00:00,45.74,45.82,45.46,45.53,13900.0,45.74,45.82,45.46,45.53,13900.0
2013-03-27 11:30:00,45.63,45.75,45.61,45.64,4100.0,45.63,45.75,45.61,45.64,4100.0
2013-03-27 12:00:00,45.65,45.67,45.52,45.55,4500.0,45.65,45.67,45.52,45.55,4500.0
2013-03-27 12:30:00,45.55,45.61,45.47,45.55,16800.0,45.55,45.61,45.47,45.55,16800.0
2013-03-27 13:00:00,45.51,45.58,45.45,45.55,9600.0,45.51,45.58,45.45,45.55,9600.0
2013-03-27 13:30:00,45.5,45.75,45.5,45.75,9400.0,45.5,45.75,45.5,45.75,9400.0
2013-03-27 14:00:00,45.69,45.94,45.68,45.9,9100.0,45.69,45.94,45.68,45.9,9100.0
2013-03-27 14:30:00,45.82,45.96,45.8,45.93,9400.0,45.82,45.96,45.8,45.93,9400.0
2013-03-27 15:00:00,45.96,46.23,45.91,46.23,21700.0,45.96,46.23,45.91,46.23,21700.0
2013-03-27 15:30:00,46.21,46.22,46.0,46.07,49200.0,46.21,46.22,46.0,46.07,49200.0
2013-03-28 09:30:00,45.91,46.15,45.63,46.08,17400.0,45.91,46.15,45.63,46.08,17400.0
2013-03-28 10:00:00,46.06,46.26,46.02,46.23,7900.0,46.06,46.26,46.02,46.23,7900.0
2013-03-28 10:30:00,46.27,46.35,46.23,46.34,4900.0,46.27,46.35,46.23,46.34,4900.0
2013-03-28 11:00:00,46.36,46.43,46.17,46.31,3900.0,46.36,46.43,46.17,46.31,3900.0
2013-03-28 11:30:00,46.34,46.45,46.25,46.34,9400.0,46.34,46.45,46.25,46.34,9400.0
2013-03-28 12:00:00,46.33,46.33,46.21,46.26,11300.0,46.33,46.33,46.21,46.26,11300.0
2013-03-28 12:30:00,46.32,46.4,45.99,46.35,5700.0,46.32,46.4,45.99,46.35,5700.0
2013-03-28 13:00:00,46.35,46.38,46.22,46.37,4800.0,46.35,46.38,46.22,46.37,4800.0
2013-03-28 13:30:00,46.35,46.37,46.29,46.32,7100.0,46.35,46.37,46.29,46.32,7100.0
2013-03-28 14:00:00,46.36,46.38,46.29,46.34,4400.0,46.36,46.38,46.29,46.34,4400.0
2013-03-28 14:30:00,46.35,46.37,46.32,46.36,7300.0,46.35,46.37,46.32,46.36,7300.0
2013-03-28 15:00:00,46.37,46.45,46.33,46.39,22000.0,46.37,46.45,46.33,46.39,22000.0
2013-03-28 15:30:00,46.43,46.5,46.32,46.45,21400.0,46.43,46.5,46.32,46.45,21400.0
2013-04-01 09:30:00,46.33,46.4,45.88,45.88,7300.0,46.33,46.4,45.88,45.88,7300.0
2013-04-01 10:00:00,45.87,45.89,45.36,45.54,12500.0,45.87,45.89,45.36,45.54,12500.0
2013-04-01 10:30:00,45.59,45.6,45.25,45.36,10300.0,45.59,45.6,45.25,45.36,10300.0
2013-04-01 11:00:00,45.3,45.36,45.22,45.27,2600.0,45.3,45.36,45.22,45.27,2600.0
2013-04-01 11:30:00,45.24,45.3,44.99,45.05,15100.0,45.24,45.3,44.99,45.05,15100.0
2013-04-01 12:00:00,45.02,45.13,45.0,45.01,2900.0,45.02,45.13,45.0,45.01,2900.0
2013-04-01 12:30:00,45.0,45.03,44.97,45.03,4500.0,45.0,45.03,44.97,45.03,4500.0
2013-04-01 13:00:00,45.0,45.28,45.0,45.28,3700.0,45.0,45.28,45.0,45.28,3700.0
2013-04-01 13:30:00,45.33,45.36,45.29,45.29,6300.0,45.33,45.36,45.29,45.29,6300.0
2013-04-01 14:00:00,45.32,45.37,45.32,45.36,4500.0,45.32,45.37,45.32,45.36,4500.0
2013-04-01 14:30:00,45.33,45.4,45.31,45.32,7700.0,45.33,45.4,45.31,45.32,7700.0
2013-04-01 15:00:00,45.33,45.34,45.16,45.18,10900.0,45.33,45.34,45.16,45.18,10900.0
2013-04-01 15:30:00,45.18,45.38,45.18,45.37,30500.0,45.18,45.38,45.18,45.37,30500.0
2013-04-02 09:30:00,45.66,46.1,45.66,45.77,14600.0,45.66,46.1,45.66,45.77,14600.0
2013-04-02 10:00:00,45.8,45.9,45.46,45.46,9700.0,45.8,45.9,45.46,45.46,9700.0
2013-04-02 10:30:00,45.46,45.85,45.4,45.85,17200.0,45.46,45.85,45.4,45.85,17200.0
2013-04-02 11:00:00,45.82,45.88,45.79,45.84,6100.0,45.82,45.88,45.79,45.84,6100.0
2013-04-02 11:30:00,45.77,45.81,45.52,45.54,8600.0,45.77,45.81,45.52,45.54,8600.0
2013-04-02 12:00:00,45.54,45.63,45.52,45.53,4100.0,45.54,45.63,45.52,45.53,4100.0
2013-04-02 12:30:00,45.54,45.56,45.36,45.4,4100.0,45.54,45.56,45.36,45.4,4100.0
2013-04-02 13:00:00,45.37,45.4,45.3,45.34,4300.0,45.37,45.4,45.3,45.34,4300.0
2013-04-02 13:30:00,45.34,45.37,45.29,45.32,4400.0,45.34,45.37,45.29,45.32,4400.0
2013-04-02 14:00:00,45.33,45.33,45.14,45.15,8500.0,45.33,45.33,45.14,45.15,8500.0
2013-04-02 14:30:00,45.2,45.2,45.08,45.16,4800.0,45.2,45.2,45.08,45.16,4800.0
2013-04-02 15:00:00,45.15,45.16,44.98,45.0,13800.0,45.15,45.16,44.98,45.0,13800.0
2013-04-02 15:30:00,44.99,45.06,44.82,45.0,31800.0,44.99,45.06,44.82,45.0,31800.0
2013-04-03 09:30:00,45.14,45.38,44.99,45.3,7400.0,45.14,45.38,44.99,45.3,7400.0
2013-04-03 10:00:00,45.27,45.34,44.99,45.08,19900.0,45.27,45.34,44.99,45.08,19900.0
2013-04-03 10:30:00,45.05,45.11,44.82,44.93,30100.0,45.05,45.11,44.82,44.93,30100.0
2013-04-03 11:00:00,44.89,44.95,44.68,44.94,14200.0,44.89,44.95,44.68,44.94,14200.0
2013-04-03 11:30:00,45.0,45.0,44.77,44.85,12000.0,45.0,45.0,44.77,44.85,12000.0
2013-04-03 12:00:00,44.85,45.0,44.85,44.93,9700.0,44.85,45.0,44.85,44.93,9700.0
2013-04-03 12:30:00,44.9,44.93,44.79,44.89,12700.0,44.9,44.93,44.79,44.89,12700.0
2013-04-03 13:00:00,44.88,44.96,44.82,44.89,7700.0,44.88,44.96,44.82,44.89,7700.0
2013-04-03 13:30:00,44.85,44.92,44.6,44.6,20800.0,44.85,44.92,44.6,44.6,20800.0
2013-04-03 14:00:00,44.6,44.68,44.41,44.6,28400.0,44.6,44.68,44.41,44.6,28400.0
2013-04-03 14:30:00,44.6,44.69,44.6,44.64,26400.0,44.6,44.69,44.6,44.64,26400.0
2013-04-03 15:00:00,44.67,44.71,44.6,44.67,29400.0,44.67,44.71,44.6,44.67,29400.0
2013-04-03 15:30:00,44.64,44.9,44.52,44.76,65500.0,44.64,44.9,44.52,44.76,65500.0
2013-04-04 09:30:00,44.74,45.13,44.74,44.94,9600.0,44.74,45.13,44.74,44.94,9600.0
2013-04-04 10:00:00,44.95,45.01,44.93,44.97,10200.0,44.95,45.01,44.93,44.97,10200.0
2013-04-04 10:30:00,44.96,45.29,44.95,45.23,6100.0,44.96,45.29,44.95,45.23,6100.0
2013-04-04 11:00:00,45.23,45.39,45.18,45.32,8800.0,45.23,45.39,45.18,45.32,8800.0
2013-04-04 11:30:00,45.28,45.33,45.21,45.27,19000.0,45.28,45.33,45.21,45.27,19000.0
2013-04-04 12:00:00,45.21,45.21,45.02,45.12,10000.0,45.21,45.21,45.02,45.12,10000.0
2013-04-04 12:30:00,45.12,45.18,45.09,45.14,4000.0,45.12,45.18,45.09,45.14,4000.0
2013-04-04 13:00:00,45.09,45.2,45.09,45.2,5800.0,45.09,45.2,45.09,45.2,5800.0
2013-04-04 13:30:00,45.16,45.21,45.12,45.16,2700.0,45.16,45.21,45.12,45.16,2700.0
2013-04-04 14:00:00,45.18,45.27,45.18,45.24,6400.0,45.18,45.27,45.18,45.24,6400.0
2013-04-04 14:30:00,45.23,45.37,45.23,45.27,21800.0,45.23,45.37,45.23,45.27,21800.0
2013-04-04 15:00:00,45.25,45.34,45.25,45.34,10900.0,45.25,45.34,45.25,45.34,10900.0
2013-04-04 15:30:00,45.33,45.48,45.32,45.47,24300.0,45.33,45.48,45.32,45.47,24300.0
2013-04-05 09:30:00,44.87,44.91,44.72,44.87,19100.0,44.87,44.91,44.72,44.87,19100.0
2013-04-05 10:00:00,44.87,44.93,44.59,44.62,28100.0,44.87,44.93,44.59,44.62,28100.0
2013-04-05 10:30:00,44.62,44.7,44.53,44.58,149600.0,44.62,44.7,44.53,44.58,149600.0
2013-04-05 11:00:00,44.52,44.59,44.48,44.51,4900.0,44.52,44.59,44.48,44.51,4900.0
2013-04-05 11:30:00,44.52,44.65,44.51,44.52,5000.0,44.52,44.65,44.51,44.52,5000.0
2013-04-05 12:00:00,44.52,44.63,44.51,44.63,6700.0,44.52,44.63,44.51,44.63,6700.0
2013-04-05 12:30:00,44.58,44.68,44.58,44.63,7300.0,44.58,44.68,44.58,44.63,7300.0
2013-04-05 13:00:00,44.64,44.65,44.63,44.64,8200.0,44.64,44.65,44.63,44.64,8200.0
2013-04-05 13:30:00,44.64,44.71,44.57,44.69,71000.0,44.64,44.71,44.57,44.69,71000.0
2013-04-05 14:00:00,44.69,44.76,44.66,44.68,14700.0,44.69,44.76,44.66,44.68,14700.0
2013-04-05 14:30:00,44.68,44.68,44.62,44.66,24100.0,44.68,44.68,44.62,44.66,24100.0
2013-04-05 15:00:00,44.66,44.66,44.53,44.62,33500.0,44.66,44.66,44.53,44.62,33500.0
2013-04-05 15:30:00,44.67,44.78,44.6,44.66,31200.0,44.67,44.78,44.6,44.66,31200.0
2013-04-08 09:30:00,44.79,44.95,44.6,44.76,15800.0,44.79,44.95,44.6,44.76,15800.0
2013-04-08 10:00:00,44.81,44.81,44.52,44.52,8100.0,44.81,44.81,44.52,44.52,8100.0
2013-04-08 10:30:00,44.55,44.64,44.54,44.57,7600.0,44.55,44.64,44.54,44.57,7600.0
2013-04-08 11:00:00,44.54,44.7,44.54,44.64,5700.0,44.54,44.7,44.54,44.64,5700.0
2013-04-08 11:30:00,44.62,44.76,44.62,44.7,5000.0,44.62,44.76,44.62,44.7,5000.0
2013-04-08 12:00:00,44.66,44.73,44.63,44.65,4500.0,44.66,44.73,44.63,44.65,4500.0
2013-04-08 12:30:00,44.64,44.77,44.63,44.73,7300.0,44.64,44.77,44.63,44.73,7300.0
2013-04-08 13:00:00,44.73,44.77,44.67,44.76,3500.0,44.73,44.77,44.67,44.76,3500.0
2013-04-08 13:30:00,44.76,44.89,44.75,44.86,3600.0,44.76,44.89,44.75,44.86,3600.0
2013-04-08 14:00:00,44.9,44.99,44.88,44.94,5900.0,44.9,44.99,44.88,44.94,5900.0
2013-04-08 14:30:00,44.92,45.0,44.92,44.97,3800.0,44.92,45.0,44.92,44.97,3800.0
2013-04-08 15:00:00,44.99,45.01,44.97,45.01,6700.0,44.99,45.01,44.97,45.01,6700.0
2013-04-08 15:30:00,44.99,45.11,44.99,45.07,8900.0,44.99,45.11,44.99,45.07,8900.0
2013-04-09 09:30:00,45.3,45.38,44.92,45.0,14400.0,45.3,45.38,44.92,45.0,14400.0
2013-04-09 10:00:00,44.99,45.28,44.99,45.28,10200.0,44.99,45.28,44.99,45.28,10200.0
2013-04-09 10:30:00,45.29,45.34,45.13,45.15,6000.0,45.29,45.34,45.13,45.15,6000.0
2013-04-09 11:00:00,45.17,45.37,45.14,45.14,7300.0,45.17,45.37,45.14,45.14,7300.0
2013-04-09 11:30:00,45.15,45.16,45.11,45.16,7600.0,45.15,45.16,45.11,45.16,7600.0
2013-04-09 12:00:00,45.19,45.19,45.12,45.19,2200.0,45.19,45.19,45.12,45.19,2200.0
2013-04-09 12:30:00,45.19,45.31,45.19,45.3,3000.0,45.19,45.31,45.19,45.3,3000.0
2013-04-09 13:00:00,45.29,45.45,45.28,45.45,3200.0,45.29,45.45,45.28,45.45,3200.0
2013-04-09 13:30:00,45.45,45.55,45.41,45.5,12000.0,45.45,45.55,45.41,45.5,12000.0
2013-04-09 14:00:00,45.5,45.58,45.47,45.53,12500.0,45.5,45.58,45.47,45.53,12500.0
2013-04-09 14:30:00,45.53,45.61,45.47,45.56,6300.0,45.53,45.61,45.47,45.56,6300.0
2013-04-09 15:00:00,45.58,45.65,45.54,45.54,8100.0,45.58,45.65,45.54,45.54,8100.0
2013-04-09 15:30:00,45.53,45.55,45.36,45.42,26900.0,45.53,45.55,45.36,45.42,26900.0
2013-04-10 09:30:00,45.62,45.84,45.52,45.7,8800.0,45.62,45.84,45.52,45.7,8800.0
2013-04-10 10:00:00,45.77,46.0,45.77,45.91,3400.0,45.77,46.0,45.77,45.91,3400.0
2013-04-10 10:30:00,45.9,46.19,45.86,46.19,4600.0,45.9,46.19,45.86,46.19,4600.0
2013-04-10 11:00:00,46.2,46.4,46.2,46.38,6600.0,46.2,46.4,46.2,46.38,6600.0
2013-04-10 11:30:00,46.39,46.5,46.37,46.49,12600.0,46.39,46.5,46.37,46.49,12600.0
2013-04-10 12:00:00,46.45,46.5,46.37,46.37,11800.0,46.45,46.5,46.37,46.37,11800.0
2013-04-10 12:30:00,46.38,46.55,46.36,46.5,8900.0,46.38,46.55,46.36,46.5,8900.0
2013-04-10 13:00:00,46.49,46.6,46.47,46.52,10300.0,46.49,46.6,46.47,46.52,10300.0
2013-04-10 13:30:00,46.5,46.8,46.5,46.78,11100.0,46.5,46.8,46.5,46.78,11100.0
2013-04-10 14:00:00,46.81,46.88,46.79,46.84,19300.0,46.81,46.88,46.79,46.84,19300.0
2013-04-10 14:30:00,46.85,46.87,46.72,46.72,11100.0,46.85,46.87,46.72,46.72,11100.0
2013-04-10 15:00:00,46.72,46.73,46.62,46.65,18900.0,46.72,46.73,46.62,46.65,18900.0
2013-04-10 15:30:00,46.65,46.69,46.61,46.62,21000.0,46.65,46.69,46.61,46.62,21000.0
2013-04-11 09:30:00,46.7,46.7,45.96,46.24,11100.0,46.7,46.7,45.96,46.24,11100.0
2013-04-11 10:00:00,46.49,46.63,46.47,46.63,17100.0,46.49,46.63,46.47,46.63,17100.0
2013-04-11 10:30:00,46.58,46.59,46.48,46.53,7200.0,46.58,46.59,46.48,46.53,7200.0
2013-04-11 11:00:00,46.54,46.56,46.33,46.4,5500.0,46.54,46.56,46.33,46.4,5500.0
2013-04-11 11:30:00,46.41,46.49,46.25,46.42,19200.0,46.41,46.49,46.25,46.42,19200.0
2013-04-11 12:00:00,46.48,46.54,46.41,46.52,9000.0,46.48,46.54,46.41,46.52,9000.0
2013-04-11 12:30:00,46.51,46.58,46.47,46.53,4000.0,46.51,46.58,46.47,46.53,4000.0
2013-04-11 13:00:00,46.54,46.72,46.54,46.7,9900.0,46.54,46.72,46.54,46.7,9900.0
2013-04-11 13:30:00,46.7,46.82,46.7,46.75,11100.0,46.7,46.82,46.7,46.75,11100.0
2013-04-11 14:00:00,46.74,46.81,46.73,46.81,28200.0,46.74,46.81,46.73,46.81,28200.0
2013-04-11 14:30:00,46.78,46.83,46.72,46.79,13100.0,46.78,46.83,46.72,46.79,13100.0
2013-04-11 15:00:00,46.76,46.85,46.76,46.8,18300.0,46.76,46.85,46.76,46.8,18300.0
2013-04-11 15:30:00,46.82,46.92,46.78,46.92,42700.0,46.82,46.92,46.78,46.92,42700.0
2013-04-12 09:30:00,46.75,46.8,46.61,46.72,17000.0,46.75,46.8,46.61,46.72,17000.0
2013-04-12 10:00:00,46.68,46.84,46.45,46.74,52800.0,46.68,46.84,46.45,46.74,52800.0
2013-04-12 10:30:00,46.75,46.81,46.61,46.67,19700.0,46.75,46.81,46.61,46.67,19700.0
2013-04-12 11:00:00,46.62,46.73,46.62,46.73,11500.0,46.62,46.73,46.62,46.73,11500.0
2013-04-12 11:30:00,46.69,46.83,46.65,46.76,7200.0,46.69,46.83,46.65,46.76,7200.0
2013-04-12 12:00:00,46.76,46.78,46.72,46.76,5500.0,46.76,46.78,46.72,46.76,5500.0
2013-04-12 12:30:00,46.76,46.83,46.73,46.76,5500.0,46.76,46.83,46.73,46.76,5500.0
2013-04-12 13:00:00,46.76,46.83,46.74,46.75,5200.0,46.76,46.83,46.74,46.75,5200.0
2013-04-12 13:30:00,46.75,46.92,46.75,46.87,9600.0,46.75,46.92,46.75,46.87,9600.0
2013-04-12 14:00:00,46.91,46.94,46.86,46.91,9600.0,46.91,46.94,46.86,46.91,9600.0
2013-04-12 14:30:00,46.89,46.93,46.84,46.93,8500.0,46.89,46.93,46.84,46.93,8500.0
2013-04-12 15:00:00,46.93,46.97,46.87,46.92,10000.0,46.93,46.97,46.87,46.92,10000.0
2013-04-12 15:30:00,46.93,47.12,46.89,46.97,60300.0,46.93,47.12,46.89,46.97,60300.0
2013-04-15 09:30:00,46.67,46.88,46.28,46.28,20400.0,46.67,46.88,46.28,46.28,20400.0
2013-04-15 10:00:00,46.24,46.36,45.8,45.8,60400.0,46.24,46.36,45.8,45.8,60400.0
2013-04-15 10:30:00,45.77,45.83,45.41,45.78,23200.0,45.77,45.83,45.41,45.78,23200.0
2013-04-15 11:00:00,45.72,46.13,45.72,46.09,19800.0,45.72,46.13,45.72,46.09,19800.0
2013-04-15 11:30:00,46.1,46.36,44.99,45.2,37700.0,46.1,46.36,44.99,45.2,37700.0
2013-04-15 12:00:00,45.28,45.9,45.28,45.61,22100.0,45.28,45.9,45.28,45.61,22100.0
2013-04-15 12:30:00,45.6,45.62,45.47,45.48,5800.0,45.6,45.62,45.47,45.48,5800.0
2013-04-15 13:00:00,45.55,45.59,45.48,45.53,4500.0,45.55,45.59,45.48,45.53,4500.0
2013-04-15 13:30:00,45.54,45.68,45.46,45.68,14400.0,45.54,45.68,45.46,45.68,14400.0
2013-04-15 14:00:00,45.64,45.75,45.49,45.55,20400.0,45.64,45.75,45.49,45.55,20400.0
2013-04-15 14:30:00,45.53,45.63,45.5,45.6,32600.0,45.53,45.63,45.5,45.6,32600.0
2013-04-15 15:00:00,45.58,45.6,45.32,45.46,28600.0,45.58,45.6,45.32,45.46,28600.0
2013-04-15 15:30:00,45.44,45.67,45.21,45.61,70300.0,45.44,45.67,45.21,45.61,70300.0
2013-04-16 09:30:00,45.96,45.96,44.7,44.82,28400.0,45.96,45.96,44.7,44.82,28400.0
2013-04-16 10:00:00,44.82,44.98,44.72,44.8,24000.0,44.82,44.98,44.72,44.8,24000.0
2013-04-16 10:30:00,44.81,44.97,44.81,44.97,8700.0,44.81,44.97,44.81,44.97,8700.0
2013-04-16 11:00:00,44.96,45.07,44.92,44.92,10600.0,44.96,45.07,44.92,44.92,10600.0
2013-04-16 11:30:00,44.92,45.07,44.91,45.04,10000.0,44.92,45.07,44.91,45.04,10000.0
2013-04-16 12:00:00,45.06,45.08,45.0,45.0,7100.0,45.06,45.08,45.0,45.0,7100.0
2013-04-16 12:30:00,44.99,45.03,44.9,44.95,6400.0,44.99,45.03,44.9,44.95,6400.0
2013-04-16 13:00:00,44.97,45.02,44.91,45.0,12800.0,44.97,45.02,44.91,45.0,12800.0
2013-04-16 13:30:00,44.98,45.04,44.86,44.93,11100.0,44.98,45.04,44.86,44.93,11100.0
2013-04-16 14:00:00,44.92,44.95,44.89,44.93,15000.0,44.92,44.95,44.89,44.93,15000.0
2013-04-16 14:30:00,44.9,44.95,44.81,44.82,16400.0,44.9,44.95,44.81,44.82,16400.0
2013-04-16 15:00:00,44.82,44.9,44.81,44.87,24200.0,44.82,44.9,44.81,44.87,24200.0
2013-04-16 15:30:00,44.88,45.12,44.84,45.12,59700.0,44.88,45.12,44.84,45.12,59700.0
2013-04-17 09:30:00,44.72,44.93,44.2,44.53,28700.0,44.72,44.93,44.2,44.53,28700.0
2013-04-17 10:00:00,44.54,44.54,44.02,44.19,15900.0,44.54,44.54,44.02,44.19,15900.0
2013-04-17 10:30:00,44.16,44.19,43.72,43.84,18900.0,44.16,44.19,43.72,43.84,18900.0
2013-04-17 11:00:00,43.79,43.82,43.52,43.72,36300.0,43.79,43.82,43.52,43.72,36300.0
2013-04-17 11:30:00,43.7,43.95,43.68,43.7,20900.0,43.7,43.95,43.68,43.7,20900.0
2013-04-17 12:00:00,43.74,43.82,43.64,43.64,10400.0,43.74,43.82,43.64,43.64,10400.0
2013-04-17 12:30:00,43.69,43.73,43.55,43.69,10100.0,43.69,43.73,43.55,43.69,10100.0
2013-04-17 13:00:00,43.7,43.74,43.41,43.44,14800.0,43.7,43.74,43.41,43.44,14800.0
2013-04-17 13:30:00,43.45,43.68,43.41,43.51,10600.0,43.45,43.68,43.41,43.51,10600.0
2013-04-17 14:00:00,43.48,43.69,43.25,43.63,20800.0,43.48,43.69,43.25,43.63,20800.0
2013-04-17 14:30:00,43.68,43.74,43.59,43.64,23200.0,43.68,43.74,43.59,43.64,23200.0
2013-04-17 15:00:00,43.64,43.84,43.61,43.75,29300.0,43.64,43.84,43.61,43.75,29300.0
2013-04-17 15:30:00,43.73,43.79,43.6,43.77,57700.0,43.73,43.79,43.6,43.77,57700.0
2013-04-18 09:30:00,43.82,43.82,42.63,42.8,21500.0,43.82,43.82,42.63,42.8,21500.0
2013-04-18 10:00:00,42.86,43.13,42.62,42.96,22100.0,42.86,43.13,42.62,42.96,22100.0
2013-04-18 10:30:00,42.97,43.32,42.97,43.31,9400.0,42.97,43.32,42.97,43.31,9400.0
2013-04-18 11:00:00,43.31,43.51,43.18,43.19,16700.0,43.31,43.51,43.18,43.19,16700.0
2013-04-18 11:30:00,43.18,43.19,42.89,42.93,10900.0,43.18,43.19,42.89,42.93,10900.0
2013-04-18 12:00:00,42.94,42.95,42.75,42.94,12100.0,42.94,42.95,42.75,42.94,12100.0
2013-04-18 12:30:00,42.95,43.21,42.95,43.13,11800.0,42.95,43.21,42.95,43.13,11800.0
2013-04-18 13:00:00,43.16,43.31,43.08,43.27,5300.0,43.16,43.31,43.08,43.27,5300.0
2013-04-18 13:30:00,43.24,43.36,43.22,43.24,3700.0,43.24,43.36,43.22,43.24,3700.0
2013-04-18 14:00:00,43.24,43.24,43.13,43.21,15100.0,43.24,43.24,43.13,43.21,15100.0
2013-04-18 14:30:00,43.23,43.36,43.23,43.3,14800.0,43.23,43.36,43.23,43.3,14800.0
2013-04-18 15:00:00,43.33,43.38,43.09,43.09,9700.0,43.33,43.38,43.09,43.09,9700.0
2013-04-18 15:30:00,43.12,43.27,43.08,43.21,23700.0,43.12,43.27,43.08,43.21,23700.0
2013-04-19 09:30:00,43.39,43.71,42.45,42.45,23800.0,43.39,43.71,42.45,42.45,23800.0
2013-04-19 10:00:00,42.52,43.0,42.52,42.75,16800.0,42.52,43.0,42.52,42.75,16800.0
2013-04-19 10:30:00,42.78,42.94,42.78,42.92,16800.0,42.78,42.94,42.78,42.92,16800.0
2013-04-19 11:00:00,42.9,43.25,42.85,43.14,12500.0,42.9,43.25,42.85,43.14,12500.0
2013-04-19 11:30:00,43.16,43.19,42.97,43.13,8600.0,43.16,43.19,42.97,43.13,8600.0
2013-04-19 12:00:00,43.11,43.16,43.04,43.1,4100.0,43.11,43.16,43.04,43.1,4100.0
2013-04-19 12:30:00,43.1,43.1,42.91,43.0,13000.0,43.1,43.1,42.91,43.0,13000.0
2013-04-19 13:00:00,43.0,43.04,42.97,42.99,18500.0,43.0,43.04,42.97,42.99,18500.0
2013-04-19 13:30:00,42.99,43.07,42.87,43.07,19600.0,42.99,43.07,42.87,43.07,19600.0
2013-04-19 14:00:00,43.08,43.1,43.01,43.03,12300.0,43.08,43.1,43.01,43.03,12300.0
2013-04-19 14:30:00,43.03,43.03,42.84,42.87,14000.0,43.03,43.03,42.84,42.87,14000.0
2013-04-19 15:00:00,42.85,42.89,42.8,42.84,20600.0,42.85,42.89,42.8,42.84,20600.0
2013-04-19 15:30:00,42.83,42.88,42.77,42.83,38000.0,42.83,42.88,42.77,42.83,38000.0
2013-04-22 09:30:00,42.8,43.05,42.78,42.95,19700.0,42.8,43.05,42.78,42.95,19700.0
2013-04-22 10:00:00,42.91,42.99,42.65,42.8,16700.0,42.91,42.99,42.65,42.8,16700.0
2013-04-22 10:30:00,42.78,42.94,42.7,42.8,12600.0,42.78,42.94,42.7,42.8,12600.0
2013-04-22 11:00:00,42.85,42.88,42.74,42.8,19900.0,42.85,42.88,42.74,42.8,19900.0
2013-04-22 11:30:00,42.84,42.95,42.79,42.9,11000.0,42.84,42.95,42.79,42.9,11000.0
2013-04-22 12:00:00,42.97,43.08,42.94,43.02,28600.0,42.97,43.08,42.94,43.02,28600.0
2013-04-22 12:30:00,43.05,43.2,43.0,43.07,6700.0,43.05,43.2,43.0,43.07,6700.0
2013-04-22 13:00:00,43.07,43.08,42.87,42.95,19300.0,43.07,43.08,42.87,42.95,19300.0
2013-04-22 13:30:00,42.96,43.03,42.91,42.94,10900.0,42.96,43.03,42.91,42.94,10900.0
2013-04-22 14:00:00,42.95,43.05,42.88,43.02,11300.0,42.95,43.05,42.88,43.02,11300.0
2013-04-22 14:30:00,43.0,43.05,42.89,42.96,15100.0,43.0,43.05,42.89,42.96,15100.0
2013-04-22 15:00:00,42.96,43.04,42.92,42.97,12100.0,42.96,43.04,42.92,42.97,12100.0
2013-04-22 15:30:00,42.97,43.02,42.92,42.93,48500.0,42.97,43.02,42.92,42.93,48500.0
2013-04-23 09:30:00,43.07,43.77,43.07,43.65,10300.0,43.07,43.77,43.07,43.65,10300.0
2013-04-23 10:00:00,43.65,43.86,43.58,43.8,20000.0,43.65,43.86,43.58,43.8,20000.0
2013-04-23 10:30:00,43.78,43.8,43.48,43.58,12200.0,43.78,43.8,43.48,43.58,12200.0
2013-04-23 11:00:00,43.69,43.77,43.52,43.69,5500.0,43.69,43.77,43.52,43.69,5500.0
2013-04-23 11:30:00,43.72,43.75,43.63,43.74,6800.0,43.72,43.75,43.63,43.74,6800.0
2013-04-23 12:00:00,43.69,43.79,43.68,43.74,6500.0,43.69,43.79,43.68,43.74,6500.0
2013-04-23 12:30:00,43.7,43.75,43.68,43.71,1800.0,43.7,43.75,43.68,43.71,1800.0
2013-04-23 13:00:00,43.7,43.7,43.39,43.59,6000.0,43.7,43.7,43.39,43.59,6000.0
2013-04-23 13:30:00,43.68,43.69,43.55,43.57,3400.0,43.68,43.69,43.55,43.57,3400.0
2013-04-23 14:00:00,43.56,43.62,43.36,43.36,3000.0,43.56,43.62,43.36,43.36,3000.0
2013-04-23 14:30:00,43.36,43.56,43.34,43.49,7900.0,43.36,43.56,43.34,43.49,7900.0
2013-04-23 15:00:00,43.5,43.68,43.45,43.62,10500.0,43.5,43.68,43.45,43.62,10500.0
2013-04-23 15:30:00,43.64,43.71,43.6,43.68,31000.0,43.64,43.71,43.6,43.68,31000.0
2013-04-24 09:30:00,43.78,44.14,43.66,44.14,11900.0,43.78,44.14,43.66,44.14,11900.0
2013-04-24 10:00:00,44.14,44.14,43.85,44.08,15000.0,44.14,44.14,43.85,44.08,15000.0
2013-04-24 10:30:00,44.07,44.33,44.07,44.21,4700.0,44.07,44.33,44.07,44.21,4700.0
2013-04-24 11:00:00,44.23,44.37,44.11,44.23,7600.0,44.23,44.37,44.11,44.23,7600.0
2013-04-24 11:30:00,44.24,44.26,43.96,44.0,24900.0,44.24,44.26,43.96,44.0,24900.0
2013-04-24 12:00:00,44.0,44.03,43.93,43.95,6800.0,44.0,44.03,43.93,43.95,6800.0
2013-04-24 12:30:00,43.99,44.07,43.88,44.03,11700.0,43.99,44.07,43.88,44.03,11700.0
2013-04-24 13:00:00,44.05,44.11,44.01,44.03,15700.0,44.05,44.11,44.01,44.03,15700.0
2013-04-24 13:30:00,44.02,44.19,43.99,44.12,19100.0,44.02,44.19,43.99,44.12,19100.0
2013-04-24 14:00:00,44.09,44.18,44.02,44.18,23300.0,44.09,44.18,44.02,44.18,23300.0
2013-04-24 14:30:00,44.23,44.24,43.99,44.1,15900.0,44.23,44.24,43.99,44.1,15900.0
2013-04-24 15:00:00,44.12,44.24,44.06,44.09,21600.0,44.12,44.24,44.06,44.09,21600.0
2013-04-24 15:30:00,44.11,44.21,44.07,44.2,54400.0,44.11,44.21,44.07,44.2,54400.0
2013-04-25 09:30:00,44.2,45.11,44.2,45.08,26100.0,44.2,45.11,44.2,45.08,26100.0
2013-04-25 10:00:00,45.13,45.28,45.03,45.17,8700.0,45.13,45.28,45.03,45.17,8700.0
2013-04-25 10:30:00,45.14,45.16,44.98,45.05,8400.0,45.14,45.16,44.98,45.05,8400.0
2013-04-25 11:00:00,45.05,45.05,44.68,44.68,21100.0,45.05,45.05,44.68,44.68,21100.0
2013-04-25 11:30:00,44.67,44.7,44.18,44.21,60100.0,44.67,44.7,44.18,44.21,60100.0
2013-04-25 12:00:00,44.25,44.25,43.82,44.08,61200.0,44.25,44.25,43.82,44.08,61200.0
2013-04-25 12:30:00,44.08,44.32,44.06,44.28,15000.0,44.08,44.32,44.06,44.28,15000.0
2013-04-25 13:00:00,44.29,44.41,44.28,44.37,12500.0,44.29,44.41,44.28,44.37,12500.0
2013-04-25 13:30:00,44.37,44.41,44.25,44.28,13000.0,44.37,44.41,44.25,44.28,13000.0
2013-04-25 14:00:00,44.28,44.52,44.28,44.51,8800.0,44.28,44.52,44.28,44.51,8800.0
2013-04-25 14:30:00,44.54,44.59,44.45,44.49,13300.0,44.54,44.59,44.45,44.49,13300.0
2013-04-25 15:00:00,44.49,44.51,44.34,44.39,28000.0,44.49,44.51,44.34,44.39,28000.0
2013-04-25 15:30:00,44.39,44.55,44.34,44.36,56700.0,44.39,44.55,44.34,44.36,56700.0
2013-04-26 09:30:00,40.54,40.91,38.16,38.35,373600.0,40.54,40.91,38.16,38.35,373600.0
2013-04-26 10:00:00,38.31,39.22,38.22,39.03,148600.0,38.31,39.22,38.22,39.03,148600.0
2013-04-26 10:30:00,39.01,39.5,39.0,39.24,138200.0,39.01,39.5,39.0,39.24,138200.0
2013-04-26 11:00:00,39.23,39.49,39.23,39.46,69200.0,39.23,39.49,39.23,39.46,69200.0
2013-04-26 11:30:00,39.46,39.96,39.38,39.86,127500.0,39.46,39.96,39.38,39.86,127500.0
2013-04-26 12:00:00,39.87,40.22,39.86,40.14,157700.0,39.87,40.22,39.86,40.14,157700.0
2013-04-26 12:30:00,40.14,40.14,39.48,39.82,65900.0,40.14,40.14,39.48,39.82,65900.0
2013-04-26 13:00:00,39.82,40.01,39.76,39.96,63000.0,39.82,40.01,39.76,39.96,63000.0
2013-04-26 13:30:00,39.99,40.0,39.94,39.99,36100.0,39.99,40.0,39.94,39.99,36100.0
2013-04-26 14:00:00,39.98,39.98,39.76,39.79,38000.0,39.98,39.98,39.76,39.79,38000.0
2013-04-26 14:30:00,39.82,39.82,39.7,39.76,60900.0,39.82,39.82,39.7,39.76,60900.0
2013-04-26 15:00:00,39.76,39.77,39.75,39.76,71700.0,39.76,39.77,39.75,39.76,71700.0
2013-04-26 15:30:00,39.76,39.87,39.75,39.85,151400.0,39.76,39.87,39.75,39.85,151400.0
2013-04-29 09:30:00,39.88,40.17,39.47,39.5,55500.0,39.88,40.17,39.47,39.5,55500.0
2013-04-29 10:00:00,39.5,39.58,39.49,39.54,44800.0,39.5,39.58,39.49,39.54,44800.0
2013-04-29 10:30:00,39.53,39.67,39.53,39.57,34100.0,39.53,39.67,39.53,39.57,34100.0
2013-04-29 11:00:00,39.56,39.61,39.38,39.38,43100.0,39.56,39.61,39.38,39.38,43100.0
2013-04-29 11:30:00,39.39,39.4,39.2,39.21,56500.0,39.39,39.4,39.2,39.21,56500.0
2013-04-29 12:00:00,39.21,39.26,38.99,39.05,61400.0,39.21,39.26,38.99,39.05,61400.0
2013-04-29 12:30:00,39.04,39.05,38.99,39.01,29200.0,39.04,39.05,38.99,39.01,29200.0
2013-04-29 13:00:00,39.01,39.15,39.0,39.1,35300.0,39.01,39.15,39.0,39.1,35300.0
2013-04-29 13:30:00,39.11,39.18,39.09,39.11,21300.0,39.11,39.18,39.09,39.11,21300.0
2013-04-29 14:00:00,39.1,39.24,39.09,39.16,25300.0,39.1,39.24,39.09,39.16,25300.0
2013-04-29 14:30:00,39.16,39.29,39.15,39.24,29100.0,39.16,39.29,39.15,39.24,29100.0
2013-04-29 15:00:00,39.24,39.29,39.18,39.22,47500.0,39.24,39.29,39.18,39.22,47500.0
2013-04-29 15:30:00,39.23,39.25,39.12,39.14,76700.0,39.23,39.25,39.12,39.14,76700.0
2013-04-30 09:30:00,39.03,39.3,38.73,38.9,42200.0,39.03,39.3,38.73,38.9,42200.0
2013-04-30 10:00:00,38.92,39.16,38.91,39.0,16800.0,38.92,39.16,38.91,39.0,16800.0
2013-04-30 10:30:00,38.99,39.03,38.92,39.01,25900.0,38.99,39.03,38.92,39.01,25900.0
2013-04-30 11:00:00,39.01,39.16,38.91,39.04,33300.0,39.01,39.16,38.91,39.04,33300.0
2013-04-30 11:30:00,39.05,39.36,39.05,39.36,46500.0,39.05,39.36,39.05,39.36,46500.0
2013-04-30 12:00:00,39.34,39.48,39.28,39.44,29700.0,39.34,39.48,39.28,39.44,29700.0
2013-04-30 12:30:00,39.44,39.47,39.36,39.39,14100.0,39.44,39.47,39.36,39.39,14100.0
2013-04-30 13:00:00,39.38,39.38,39.22,39.23,14100.0,39.38,39.38,39.22,39.23,14100.0
2013-04-30 13:30:00,39.24,39.26,39.18,39.24,20300.0,39.24,39.26,39.18,39.24,20300.0
2013-04-30 14:00:00,39.23,39.6,39.18,39.49,41100.0,39.23,39.6,39.18,39.49,41100.0
2013-04-30 14:30:00,39.49,39.49,39.3,39.33,25700.0,39.49,39.49,39.3,39.33,25700.0
2013-04-30 15:00:00,39.33,39.47,39.3,39.47,37100.0,39.33,39.47,39.3,39.47,37100.0
2013-04-30 15:30:00,39.45,39.75,39.43,39.64,120900.0,39.45,39.75,39.43,39.64,120900.0
2013-05-01 09:30:00,39.65,39.67,39.24,39.34,25000.0,39.65,39.67,39.24,39.34,25000.0
2013-05-01 10:00:00,39.3,39.42,39.19,39.36,16400.0,39.3,39.42,39.19,39.36,16400.0
2013-05-01 10:30:00,39.33,39.73,39.23,39.68,27900.0,39.33,39.73,39.23,39.68,27900.0
2013-05-01 11:00:00,39.68,39.71,39.46,39.46,17700.0,39.68,39.71,39.46,39.46,17700.0
2013-05-01 11:30:00,39.45,39.61,39.37,39.52,15000.0,39.45,39.61,39.37,39.52,15000.0
2013-05-01 12:00:00,39.54,39.61,39.5,39.58,14700.0,39.54,39.61,39.5,39.58,14700.0
2013-05-01 12:30:00,39.62,39.62,39.51,39.51,15400.0,39.62,39.62,39.51,39.51,15400.0
2013-05-01 13:00:00,39.5,39.63,39.45,39.62,15300.0,39.5,39.63,39.45,39.62,15300.0
2013-05-01 13:30:00,39.61,39.66,39.53,39.54,18800.0,39.61,39.66,39.53,39.54,18800.0
2013-05-01 14:00:00,39.55,39.79,39.55,39.66,31400.0,39.55,39.79,39.55,39.66,31400.0
2013-05-01 14:30:00,39.67,39.7,39.43,39.6,34100.0,39.67,39.7,39.43,39.6,34100.0
2013-05-01 15:00:00,39.57,39.59,39.47,39.51,28300.0,39.57,39.59,39.47,39.51,28300.0
2013-05-01 15:30:00,39.51,39.6,39.46,39.56,51100.0,39.51,39.6,39.46,39.56,51100.0
2013-05-02 09:30:00,39.89,40.0,39.36,39.59,34300.0,39.89,40.0,39.36,39.59,34300.0
2013-05-02 10:00:00,39.64,39.89,39.63,39.83,21900.0,39.64,39.89,39.63,39.83,21900.0
2013-05-02 10:30:00,39.84,39.88,39.68,39.69,12000.0,39.84,39.88,39.68,39.69,12000.0
2013-05-02 11:00:00,39.7,39.74,39.65,39.66,10400.0,39.7,39.74,39.65,39.66,10400.0
2013-05-02 11:30:00,39.68,39.68,39.52,39.52,16500.0,39.68,39.68,39.52,39.52,16500.0
2013-05-02 12:00:00,39.51,39.52,39.24,39.27,11000.0,39.51,39.52,39.24,39.27,11000.0
2013-05-02 12:30:00,39.24,39.46,39.24,39.42,8100.0,39.24,39.46,39.24,39.42,8100.0
2013-05-02 13:00:00,39.45,39.54,39.43,39.51,11100.0,39.45,39.54,39.43,39.51,11100.0
2013-05-02 13:30:00,39.51,39.55,39.48,39.51,12600.0,39.51,39.55,39.48,39.51,12600.0
2013-05-02 14:00:00,39.51,39.55,39.46,39.5,10600.0,39.51,39.55,39.46,39.5,10600.0
2013-05-02 14:30:00,39.5,39.52,39.45,39.48,16000.0,39.5,39.52,39.45,39.48,16000.0
2013-05-02 15:00:00,39.48,39.51,39.44,39.47,29600.0,39.48,39.51,39.44,39.47,29600.0
2013-05-02 15:30:00,39.47,39.49,39.31,39.41,67800.0,39.47,39.49,39.31,39.41,67800.0
2013-05-03 09:30:00,39.9,40.1,39.69,40.03,23200.0,39.9,40.1,39.69,40.03,23200.0
2013-05-03 10:00:00,40.0,40.39,39.56,40.26,46300.0,40.0,40.39,39.56,40.26,46300.0
2013-05-03 10:30:00,40.26,40.4,40.2,40.37,32100.0,40.26,40.4,40.2,40.37,32100.0
2013-05-03 11:00:00,40.37,40.43,40.24,40.37,17700.0,40.37,40.43,40.24,40.37,17700.0
2013-05-03 11:30:00,40.39,40.53,40.37,40.49,16900.0,40.39,40.53,40.37,40.49,16900.0
2013-05-03 12:00:00,40.51,40.56,40.46,40.53,11500.0,40.51,40.56,40.46,40.53,11500.0
2013-05-03 12:30:00,40.5,40.51,40.46,40.48,8900.0,40.5,40.51,40.46,40.48,8900.0
2013-05-03 13:00:00,40.47,40.51,40.28,40.32,9900.0,40.47,40.51,40.28,40.32,9900.0
2013-05-03 13:30:00,40.34,40.41,40.3,40.36,23600.0,40.34,40.41,40.3,40.36,23600.0
2013-05-03 14:00:00,40.36,40.47,40.36,40.42,9900.0,40.36,40.47,40.36,40.42,9900.0
2013-05-03 14:30:00,40.41,40.42,40.25,40.28,7200.0,40.41,40.42,40.25,40.28,7200.0
2013-05-03 15:00:00,40.28,40.35,40.26,40.31,13500.0,40.28,40.35,40.26,40.31,13500.0
2013-05-03 15:30:00,40.33,40.35,40.21,40.3,28300.0,40.33,40.35,40.21,40.3,28300.0
2013-05-06 09:30:00,40.01,40.28,39.67,39.75,28600.0,40.01,40.28,39.67,39.75,28600.0
2013-05-06 10:00:00,39.73,40.2,39.7,40.2,10000.0,39.73,40.2,39.7,40.2,10000.0
2013-05-06 10:30:00,40.2,40.22,40.0,40.02,6400.0,40.2,40.22,40.0,40.02,6400.0
2013-05-06 11:00:00,40.04,40.22,40.03,40.12,6600.0,40.04,40.22,40.03,40.12,6600.0
2013-05-06 11:30:00,40.11,40.12,39.99,40.02,17100.0,40.11,40.12,39.99,40.02,17100.0
2013-05-06 12:00:00,40.03,40.19,40.03,40.14,5200.0,40.03,40.19,40.03,40.14,5200.0
2013-05-06 12:30:00,40.12,40.15,40.04,40.06,4800.0,40.12,40.15,40.04,40.06,4800.0
2013-05-06 13:00:00,40.06,40.09,39.98,40.01,11000.0,40.06,40.09,39.98,40.01,11000.0
2013-05-06 13:30:00,40.04,40.06,39.99,40.03,5100.0,40.04,40.06,39.99,40.03,5100.0
2013-05-06 14:00:00,40.05,40.1,40.01,40.05,7300.0,40.05,40.1,40.01,40.05,7300.0
2013-05-06 14:30:00,40.04,40.06,40.0,40.02,6700.0,40.04,40.06,40.0,40.02,6700.0
2013-05-06 15:00:00,40.04,40.1,40.0,40.09,31600.0,40.04,40.1,40.0,40.09,31600.0
2013-05-06 15:30:00,40.1,40.2,40.1,40.19,26900.0,40.1,40.2,40.1,40.19,26900.0
2013-05-07 09:30:00,40.16,40.51,40.16,40.44,6000.0,40.16,40.51,40.16,40.44,6000.0
2013-05-07 10:00:00,40.48,40.48,40.03,40.2,14100.0,40.48,40.48,40.03,40.2,14100.0
2013-05-07 10:30:00,40.21,40.27,40.14,40.18,12800.0,40.21,40.27,40.14,40.18,12800.0
2013-05-07 11:00:00,40.11,40.24,40.1,40.22,10900.0,40.11,40.24,40.1,40.22,10900.0
2013-05-07 11:30:00,40.2,40.24,40.15,40.2,12500.0,40.2,40.24,40.15,40.2,12500.0
2013-05-07 12:00:00,40.2,40.26,40.14,40.14,7800.0,40.2,40.26,40.14,40.14,7800.0
2013-05-07 12:30:00,40.2,40.25,40.08,40.08,19100.0,40.2,40.25,40.08,40.08,19100.0
2013-05-07 13:00:00,40.08,40.14,40.0,40.11,13100.0,40.08,40.14,40.0,40.11,13100.0
2013-05-07 13:30:00,40.1,40.19,40.05,40.1,8400.0,40.1,40.19,40.05,40.1,8400.0
2013-05-07 14:00:00,40.14,40.18,40.09,40.11,16300.0,40.14,40.18,40.09,40.11,16300.0
2013-05-07 14:30:00,40.12,40.17,40.03,40.12,9300.0,40.12,40.17,40.03,40.12,9300.0
2013-05-07 15:00:00,40.18,40.37,40.13,40.33,9400.0,40.18,40.37,40.13,40.33,9400.0
2013-05-07 15:30:00,40.37,40.44,40.26,40.43,33300.0,40.37,40.44,40.26,40.43,33300.0
2013-05-08 09:30:00,40.43,40.48,40.22,40.26,10000.0,40.43,40.48,40.22,40.26,10000.0
2013-05-08 10:00:00,40.28,40.42,40.28,40.37,8600.0,40.28,40.42,40.28,40.37,8600.0
2013-05-08 10:30:00,40.41,40.59,40.41,40.46,8900.0,40.41,40.59,40.41,40.46,8900.0
2013-05-08 11:00:00,40.46,40.65,40.46,40.58,5600.0,40.46,40.65,40.46,40.58,5600.0
2013-05-08 11:30:00,40.57,40.59,40.49,40.53,5800.0,40.57,40.59,40.49,40.53,5800.0
2013-05-08 12:00:00,40.51,40.67,40.51,40.66,6100.0,40.51,40.67,40.51,40.66,6100.0
2013-05-08 12:30:00,40.65,40.67,40.59,40.67,3400.0,40.65,40.67,40.59,40.67,3400.0
2013-05-08 13:00:00,40.67,40.71,40.64,40.64,2800.0,40.67,40.71,40.64,40.64,2800.0
2013-05-08 13:30:00,40.63,40.69,40.61,40.61,4100.0,40.63,40.69,40.61,40.61,4100.0
2013-05-08 14:00:00,40.61,40.62,40.52,40.52,4400.0,40.61,40.62,40.52,40.52,4400.0
2013-05-08 14:30:00,40.52,40.53,40.26,40.47,13100.0,40.52,40.53,40.26,40.47,13100.0
2013-05-08 15:00:00,40.45,40.66,40.45,40.62,12200.0,40.45,40.66,40.45,40.62,12200.0
2013-05-08 15:30:00,40.61,40.82,40.59,40.79,33500.0,40.61,40.82,40.59,40.79,33500.0
2013-05-09 09:30:00,40.58,40.73,40.3,40.61,5400.0,40.58,40.73,40.3,40.61,5400.0
2013-05-09 10:00:00,40.57,40.64,40.46,40.57,4000.0,40.57,40.64,40.46,40.57,4000.0
2013-05-09 10:30:00,40.57,40.72,40.54,40.69,3800.0,40.57,40.72,40.54,40.69,3800.0
2013-05-09 11:00:00,40.62,40.74,40.62,40.68,1400.0,40.62,40.74,40.62,40.68,1400.0
2013-05-09 11:30:00,40.77,40.79,40.6,40.67,3600.0,40.77,40.79,40.6,40.67,3600.0
2013-05-09 12:00:00,40.66,40.69,40.52,40.63,4900.0,40.66,40.69,40.52,40.63,4900.0
2013-05-09 12:30:00,40.68,40.68,40.51,40.51,2200.0,40.68,40.68,40.51,40.51,2200.0
2013-05-09 13:00:00,40.5,40.58,40.5,40.51,2900.0,40.5,40.58,40.5,40.51,2900.0
2013-05-09 13:30:00,40.56,40.67,40.56,40.58,4400.0,40.56,40.67,40.56,40.58,4400.0
2013-05-09 14:00:00,40.58,40.6,40.5,40.57,4800.0,40.58,40.6,40.5,40.57,4800.0
2013-05-09 14:30:00,40.56,40.64,40.38,40.44,12600.0,40.56,40.64,40.38,40.44,12600.0
2013-05-09 15:00:00,40.4,40.56,40.33,40.48,4000.0,40.4,40.56,40.33,40.48,4000.0
2013-05-09 15:30:00,40.52,40.56,40.45,40.55,18100.0,40.52,40.56,40.45,40.55,18100.0
2013-05-10 09:30:00,40.57,40.75,40.45,40.68,4700.0,40.57,40.75,40.45,40.68,4700.0
2013-05-10 10:00:00,40.71,40.78,40.59,40.76,3000.0,40.71,40.78,40.59,40.76,3000.0
2013-05-10 10:30:00,40.71,41.14,40.64,41.06,11000.0,40.71,41.14,40.64,41.06,11000.0
2013-05-10 11:00:00,41.13,41.26,40.99,41.04,9400.0,41.13,41.26,40.99,41.04,9400.0
2013-05-10 11:30:00,41.1,41.12,40.94,40.99,6700.0,41.1,41.12,40.94,40.99,6700.0
2013-05-10 12:00:00,41.0,41.0,40.86,40.94,4000.0,41.0,41.0,40.86,40.94,4000.0
2013-05-10 12:30:00,40.91,41.0,40.86,40.86,2500.0,40.91,41.0,40.86,40.86,2500.0
2013-05-10 13:00:00,40.86,40.96,40.85,40.94,3200.0,40.86,40.96,40.85,40.94,3200.0
2013-05-10 13:30:00,40.94,40.97,40.86,40.86,5400.0,40.94,40.97,40.86,40.86,5400.0
2013-05-10 14:00:00,40.85,40.98,40.83,40.98,4600.0,40.85,40.98,40.83,40.98,4600.0
2013-05-10 14:30:00,40.99,41.01,40.96,40.96,2700.0,40.99,41.01,40.96,40.96,2700.0
2013-05-10 15:00:00,40.94,41.01,40.91,40.94,5600.0,40.94,41.01,40.91,40.94,5600.0
2013-05-10 15:30:00,40.97,41.01,40.89,40.92,19000.0,40.97,41.01,40.89,40.92,19000.0
2013-05-13 09:30:00,40.77,40.87,40.15,40.23,23300.0,40.77,40.87,40.15,40.23,23300.0
2013-05-13 10:00:00,40.23,40.55,40.16,40.52,7700.0,40.23,40.55,40.16,40.52,7700.0
2013-05-13 10:30:00,40.53,40.69,40.41,40.43,5800.0,40.53,40.69,40.41,40.43,5800.0
2013-05-13 11:00:00,40.44,40.46,40.0,40.19,36700.0,40.44,40.46,40.0,40.19,36700.0
2013-05-13 11:30:00,40.08,40.54,40.08,40.48,4800.0,40.08,40.54,40.08,40.48,4800.0
2013-05-13 12:00:00,40.57,40.69,40.34,40.45,5600.0,40.57,40.69,40.34,40.45,5600.0
2013-05-13 12:30:00,40.45,40.5,40.41,40.47,4700.0,40.45,40.5,40.41,40.47,4700.0
2013-05-13 13:00:00,40.4,40.72,40.4,40.69,10700.0,40.4,40.72,40.4,40.69,10700.0
2013-05-13 13:30:00,40.69,40.74,40.64,40.7,4400.0,40.69,40.74,40.64,40.7,4400.0
2013-05-13 14:00:00,40.74,40.78,40.68,40.73,3200.0,40.74,40.78,40.68,40.73,3200.0
2013-05-13 14:30:00,40.73,40.81,40.71,40.77,15000.0,40.73,40.81,40.71,40.77,15000.0
2013-05-13 15:00:00,40.78,40.89,40.66,40.75,23900.0,40.78,40.89,40.66,40.75,23900.0
2013-05-13 15:30:00,40.75,40.83,40.7,40.73,17200.0,40.75,40.83,40.7,40.73,17200.0
2013-05-14 09:30:00,40.89,41.18,40.87,41.0,11500.0,40.89,41.18,40.87,41.0,11500.0
2013-05-14 10:00:00,41.07,41.4,41.07,41.32,14200.0,41.07,41.4,41.07,41.32,14200.0
2013-05-14 10:30:00,41.33,41.35,41.3,41.32,6200.0,41.33,41.35,41.3,41.32,6200.0
2013-05-14 11:00:00,41.32,41.41,41.3,41.38,4000.0,41.32,41.41,41.3,41.38,4000.0
2013-05-14 11:30:00,41.36,41.57,41.36,41.53,6200.0,41.36,41.57,41.36,41.53,6200.0
2013-05-14 12:00:00,41.49,41.51,41.42,41.42,5200.0,41.49,41.51,41.42,41.42,5200.0
2013-05-14 12:30:00,41.39,41.56,41.36,41.54,6200.0,41.39,41.56,41.36,41.54,6200.0
2013-05-14 13:00:00,41.55,41.64,41.5,41.6,31200.0,41.55,41.64,41.5,41.6,31200.0
2013-05-14 13:30:00,41.58,41.85,41.5,41.5,12000.0,41.58,41.85,41.5,41.5,12000.0
2013-05-14 14:00:00,41.5,41.54,41.46,41.48,6500.0,41.5,41.54,41.46,41.48,6500.0
2013-05-14 14:30:00,41.5,41.53,41.43,41.47,6500.0,41.5,41.53,41.43,41.47,6500.0
2013-05-14 15:00:00,41.45,41.59,41.4,41.45,22200.0,41.45,41.59,41.4,41.45,22200.0
2013-05-14 15:30:00,41.43,41.51,41.36,41.4,41700.0,41.43,41.51,41.36,41.4,41700.0
2013-05-15 09:30:00,41.55,41.82,41.35,41.44,19800.0,41.55,41.82,41.35,41.44,19800.0
2013-05-15 10:00:00,41.37,41.61,41.35,41.5,18900.0,41.37,41.61,41.35,41.5,18900.0
2013-05-15 10:30:00,41.47,41.56,41.43,41.56,12900.0,41.47,41.56,41.43,41.56,12900.0
2013-05-15 11:00:00,41.55,41.93,41.55,41.93,38600.0,41.55,41.93,41.55,41.93,38600.0
2013-05-15 11:30:00,41.93,42.02,41.83,42.0,19600.0,41.93,42.02,41.83,42.0,19600.0
2013-05-15 12:00:00,42.01,42.12,42.0,42.09,14700.0,42.01,42.12,42.0,42.09,14700.0
2013-05-15 12:30:00,42.13,42.16,42.01,42.02,15400.0,42.13,42.16,42.01,42.02,15400.0
2013-05-15 13:00:00,42.05,42.18,42.03,42.18,11000.0,42.05,42.18,42.03,42.18,11000.0
2013-05-15 13:30:00,42.15,42.42,42.1,42.26,37200.0,42.15,42.42,42.1,42.26,37200.0
2013-05-15 14:00:00,42.23,42.28,42.1,42.13,25000.0,42.23,42.28,42.1,42.13,25000.0
2013-05-15 14:30:00,42.16,42.46,42.13,42.44,33800.0,42.16,42.46,42.13,42.44,33800.0
2013-05-15 15:00:00,42.43,42.43,42.28,42.31,23200.0,42.43,42.43,42.28,42.31,23200.0
2013-05-15 15:30:00,42.3,42.38,42.18,42.28,58900.0,42.3,42.38,42.18,42.28,58900.0
2013-05-16 09:30:00,42.07,42.47,41.66,42.27,34100.0,42.07,42.47,41.66,42.27,34100.0
2013-05-16 10:00:00,42.27,42.45,42.1,42.41,17200.0,42.27,42.45,42.1,42.41,17200.0
2013-05-16 10:30:00,42.43,42.67,42.4,42.57,7600.0,42.43,42.67,42.4,42.57,7600.0
2013-05-16 11:00:00,42.53,42.68,42.46,42.62,13700.0,42.53,42.68,42.46,42.62,13700.0
2013-05-16 11:30:00,42.64,42.73,42.44,42.59,20600.0,42.64,42.73,42.44,42.59,20600.0
2013-05-16 12:00:00,42.61,42.9,42.55,42.56,34400.0,42.61,42.9,42.55,42.56,34400.0
2013-05-16 12:30:00,42.52,42.66,42.49,42.64,11200.0,42.52,42.66,42.49,42.64,11200.0
2013-05-16 13:00:00,42.68,42.68,42.55,42.6,23700.0,42.68,42.68,42.55,42.6,23700.0
2013-05-16 13:30:00,42.62,42.7,42.58,42.67,28500.0,42.62,42.7,42.58,42.67,28500.0
2013-05-16 14:00:00,42.65,42.83,42.65,42.74,14600.0,42.65,42.83,42.65,42.74,14600.0
2013-05-16 14:30:00,42.75,42.76,42.52,42.61,19400.0,42.75,42.76,42.52,42.61,19400.0
2013-05-16 15:00:00,42.62,42.7,42.43,42.44,30700.0,42.62,42.7,42.43,42.44,30700.0
2013-05-16 15:30:00,42.43,42.48,42.27,42.28,30300.0,42.43,42.48,42.27,42.28,30300.0
2013-05-17 09:30:00,42.42,42.97,42.42,42.87,13100.0,42.42,42.97,42.42,42.87,13100.0
2013-05-17 10:00:00,42.87,43.13,42.72,43.13,12300.0,42.87,43.13,42.72,43.13,12300.0
2013-05-17 10:30:00,43.13,43.15,42.8,42.94,16200.0,43.13,43.15,42.8,42.94,16200.0
2013-05-17 11:00:00,42.95,43.03,42.91,42.97,11300.0,42.95,43.03,42.91,42.97,11300.0
2013-05-17 11:30:00,42.97,42.97,42.88,42.88,3700.0,42.97,42.97,42.88,42.88,3700.0
2013-05-17 12:00:00,42.88,42.97,42.85,42.89,27000.0,42.88,42.97,42.85,42.89,27000.0
2013-05-17 12:30:00,42.89,42.89,42.7,42.82,23900.0,42.89,42.89,42.7,42.82,23900.0
2013-05-17 13:00:00,42.73,42.84,42.67,42.78,15500.0,42.73,42.84,42.67,42.78,15500.0
2013-05-17 13:30:00,42.81,43.04,42.75,42.99,30300.0,42.81,43.04,42.75,42.99,30300.0
2013-05-17 14:00:00,42.94,42.94,42.78,42.8,4900.0,42.94,42.94,42.78,42.8,4900.0
2013-05-17 14:30:00,42.76,42.83,42.71,42.74,18400.0,42.76,42.83,42.71,42.74,18400.0
2013-05-17 15:00:00,42.71,42.84,42.71,42.78,10600.0,42.71,42.84,42.71,42.78,10600.0
2013-05-17 15:30:00,42.8,42.9,42.71,42.85,32300.0,42.8,42.9,42.71,42.85,32300.0
2013-05-20 09:30:00,42.6,43.1,42.6,43.08,9800.0,42.6,43.1,42.6,43.08,9800.0
2013-05-20 10:00:00,43.1,43.2,43.04,43.07,11900.0,43.1,43.2,43.04,43.07,11900.0
2013-05-20 10:30:00,43.09,43.18,43.05,43.17,6100.0,43.09,43.18,43.05,43.17,6100.0
2013-05-20 11:00:00,43.17,43.35,43.14,43.35,15000.0,43.17,43.35,43.14,43.35,15000.0
2013-05-20 11:30:00,43.28,43.37,43.28,43.33,10300.0,43.28,43.37,43.28,43.33,10300.0
2013-05-20 12:00:00,43.32,43.33,43.05,43.07,5900.0,43.32,43.33,43.05,43.07,5900.0
2013-05-20 12:30:00,43.03,43.24,43.0,43.17,39400.0,43.03,43.24,43.0,43.17,39400.0
2013-05-20 13:00:00,43.13,43.19,42.79,42.82,12100.0,43.13,43.19,42.79,42.82,12100.0
2013-05-20 13:30:00,42.83,43.06,42.8,43.03,8400.0,42.83,43.06,42.8,43.03,8400.0
2013-05-20 14:00:00,43.02,43.1,42.96,43.09,10300.0,43.02,43.1,42.96,43.09,10300.0
2013-05-20 14:30:00,43.09,43.09,42.99,43.01,11300.0,43.09,43.09,42.99,43.01,11300.0
2013-05-20 15:00:00,43.07,43.17,43.02,43.16,10400.0,43.07,43.17,43.02,43.16,10400.0
2013-05-20 15:30:00,43.18,43.19,43.04,43.16,28200.0,43.18,43.19,43.04,43.16,28200.0
2013-05-21 09:30:00,43.21,43.49,43.21,43.46,6800.0,43.21,43.49,43.21,43.46,6800.0
2013-05-21 10:00:00,43.43,43.5,43.25,43.33,4800.0,43.43,43.5,43.25,43.33,4800.0
2013-05-21 10:30:00,43.29,43.5,43.18,43.42,28400.0,43.29,43.5,43.18,43.42,28400.0
2013-05-21 11:00:00,43.41,43.44,43.39,43.43,5700.0,43.41,43.44,43.39,43.43,5700.0
2013-05-21 11:30:00,43.41,43.47,43.33,43.33,15300.0,43.41,43.47,43.33,43.33,15300.0
2013-05-21 12:00:00,43.39,43.45,43.35,43.45,7100.0,43.39,43.45,43.35,43.45,7100.0
2013-05-21 12:30:00,43.45,43.46,43.38,43.46,10000.0,43.45,43.46,43.38,43.46,10000.0
2013-05-21 13:00:00,43.42,43.54,43.37,43.46,7800.0,43.42,43.54,43.37,43.46,7800.0
2013-05-21 13:30:00,43.44,43.56,43.37,43.42,33000.0,43.44,43.56,43.37,43.42,33000.0
2013-05-21 14:00:00,43.42,43.73,43.42,43.73,16900.0,43.42,43.73,43.42,43.73,16900.0
2013-05-21 14:30:00,43.65,43.74,43.54,43.65,11400.0,43.65,43.74,43.54,43.65,11400.0
2013-05-21 15:00:00,43.66,43.71,43.5,43.52,9000.0,43.66,43.71,43.5,43.52,9000.0
2013-05-21 15:30:00,43.52,43.68,43.44,43.54,25900.0,43.52,43.68,43.44,43.54,25900.0
2013-05-22 09:30:00,43.5,43.62,42.96,43.43,15800.0,43.5,43.62,42.96,43.43,15800.0
2013-05-22 10:00:00,43.38,43.73,43.38,43.73,5300.0,43.38,43.73,43.38,43.73,5300.0
2013-05-22 10:30:00,43.65,43.65,43.4,43.6,3800.0,43.65,43.65,43.4,43.6,3800.0
2013-05-22 11:00:00,43.53,43.77,43.45,43.62,9900.0,43.53,43.77,43.45,43.62,9900.0
2013-05-22 11:30:00,43.75,43.8,43.62,43.65,6000.0,43.75,43.8,43.62,43.65,6000.0
2013-05-22 12:00:00,43.69,43.87,43.68,43.7,8200.0,43.69,43.87,43.68,43.7,8200.0
2013-05-22 12:30:00,43.71,43.76,43.57,43.66,12200.0,43.71,43.76,43.57,43.66,12200.0
2013-05-22 13:00:00,43.68,43.73,43.31,43.31,32700.0,43.68,43.73,43.31,43.31,32700.0
2013-05-22 13:30:00,43.32,43.43,43.22,43.22,19100.0,43.32,43.43,43.22,43.22,19100.0
2013-05-22 14:00:00,43.24,43.25,42.56,42.63,77100.0,43.24,43.25,42.56,42.63,77100.0
2013-05-22 14:30:00,42.6,42.63,42.34,42.55,13000.0,42.6,42.63,42.34,42.55,13000.0
2013-05-22 15:00:00,42.53,42.55,42.17,42.17,12800.0,42.53,42.55,42.17,42.17,12800.0
2013-05-22 15:30:00,42.17,42.43,42.1,42.43,55300.0,42.17,42.43,42.1,42.43,55300.0
2013-05-23 09:30:00,42.0,42.26,42.0,42.11,19600.0,42.0,42.26,42.0,42.11,19600.0
2013-05-23 10:00:00,42.15,42.21,41.92,41.99,23600.0,42.15,42.21,41.92,41.99,23600.0
2013-05-23 10:30:00,41.99,42.21,41.94,42.08,11300.0,41.99,42.21,41.94,42.08,11300.0
2013-05-23 11:00:00,42.05,42.07,41.68,41.68,14000.0,42.05,42.07,41.68,41.68,14000.0
2013-05-23 11:30:00,41.7,41.96,41.62,41.92,27000.0,41.7,41.96,41.62,41.92,27000.0
2013-05-23 12:00:00,41.91,42.05,41.84,41.96,67600.0,41.91,42.05,41.84,41.96,67600.0
2013-05-23 12:30:00,41.95,42.01,41.93,42.0,12800.0,41.95,42.01,41.93,42.0,12800.0
2013-05-23 13:00:00,42.01,42.02,41.88,41.95,20900.0,42.01,42.02,41.88,41.95,20900.0
2013-05-23 13:30:00,41.95,42.0,41.85,41.98,11800.0,41.95,42.0,41.85,41.98,11800.0
2013-05-23 14:00:00,41.94,42.0,41.86,41.94,31200.0,41.94,42.0,41.86,41.94,31200.0
2013-05-23 14:30:00,41.95,41.98,41.81,41.9,20100.0,41.95,41.98,41.81,41.9,20100.0
2013-05-23 15:00:00,41.94,41.99,41.88,41.98,22400.0,41.94,41.99,41.88,41.98,22400.0
2013-05-23 15:30:00,41.97,42.04,41.94,42.0,80800.0,41.97,42.04,41.94,42.0,80800.0
2013-05-24 09:30:00,41.9,41.9,41.57,41.57,6400.0,41.9,41.9,41.57,41.57,6400.0
2013-05-24 10:00:00,41.58,41.65,41.34,41.38,30300.0,41.58,41.65,41.34,41.38,30300.0
2013-05-24 10:30:00,41.45,41.85,41.4,41.68,10900.0,41.45,41.85,41.4,41.68,10900.0
2013-05-24 11:00:00,41.69,41.74,41.62,41.69,7800.0,41.69,41.74,41.62,41.69,7800.0
2013-05-24 11:30:00,41.66,41.81,41.6,41.63,15100.0,41.66,41.81,41.6,41.63,15100.0
2013-05-24 12:00:00,41.6,41.62,41.49,41.51,9900.0,41.6,41.62,41.49,41.51,9900.0
2013-05-24 12:30:00,41.53,41.54,41.44,41.48,17000.0,41.53,41.54,41.44,41.48,17000.0
2013-05-24 13:00:00,41.47,41.65,41.45,41.62,13700.0,41.47,41.65,41.45,41.62,13700.0
2013-05-24 13:30:00,41.68,41.68,41.6,41.64,5500.0,41.68,41.68,41.6,41.64,5500.0
2013-05-24 14:00:00,41.63,41.63,41.49,41.61,15800.0,41.63,41.63,41.49,41.61,15800.0
2013-05-24 14:30:00,41.63,41.66,41.55,41.58,12500.0,41.63,41.66,41.55,41.58,12500.0
2013-05-24 15:00:00,41.6,41.68,41.59,41.65,9900.0,41.6,41.68,41.59,41.65,9900.0
2013-05-24 15:30:00,41.62,41.65,41.58,41.61,31800.0,41.62,41.65,41.58,41.61,31800.0
2013-05-28 09:30:00,42.15,42.15,41.47,41.77,59600.0,42.15,42.15,41.47,41.77,59600.0
2013-05-28 10:00:00,41.71,41.9,41.64,41.77,62300.0,41.71,41.9,41.64,41.77,62300.0
2013-05-28 10:30:00,41.77,41.84,41.65,41.78,28100.0,41.77,41.84,41.65,41.78,28100.0
2013-05-28 11:00:00,41.81,41.84,41.74,41.78,16000.0,41.81,41.84,41.74,41.78,16000.0
2013-05-28 11:30:00,41.78,41.79,41.42,41.42,29700.0,41.78,41.79,41.42,41.42,29700.0
2013-05-28 12:00:00,41.45,41.56,41.45,41.51,9700.0,41.45,41.56,41.45,41.51,9700.0
2013-05-28 12:30:00,41.52,41.72,41.52,41.68,10700.0,41.52,41.72,41.52,41.68,10700.0
2013-05-28 13:00:00,41.72,41.72,41.65,41.7,13700.0,41.72,41.72,41.65,41.7,13700.0
2013-05-28 13:30:00,41.7,41.7,41.48,41.48,18200.0,41.7,41.7,41.48,41.48,18200.0
2013-05-28 14:00:00,41.51,41.51,41.42,41.46,12900.0,41.51,41.51,41.42,41.46,12900.0
2013-05-28 14:30:00,41.46,41.61,41.43,41.59,11500.0,41.46,41.61,41.43,41.59,11500.0
2013-05-28 15:00:00,41.58,41.74,41.58,41.66,21000.0,41.58,41.74,41.58,41.66,21000.0
2013-05-28 15:30:00,41.7,41.75,41.64,41.65,55000.0,41.7,41.75,41.64,41.65,55000.0
2013-05-29 09:30:00,41.41,41.5,41.0,41.11,15500.0,41.41,41.5,41.0,41.11,15500.0
2013-05-29 10:00:00,41.12,41.46,40.6,40.68,70600.0,41.12,41.46,40.6,40.68,70600.0
2013-05-29 10:30:00,40.75,41.0,40.67,40.97,12300.0,40.75,41.0,40.67,40.97,12300.0
2013-05-29 11:00:00,40.97,41.01,40.87,41.0,15200.0,40.97,41.01,40.87,41.0,15200.0
2013-05-29 11:30:00,41.0,41.03,40.95,40.99,13900.0,41.0,41.03,40.95,40.99,13900.0
2013-05-29 12:00:00,41.0,41.0,40.94,40.94,10700.0,41.0,41.0,40.94,40.94,10700.0
2013-05-29 12:30:00,40.97,40.97,40.83,40.91,10700.0,40.97,40.97,40.83,40.91,10700.0
2013-05-29 13:00:00,40.91,41.0,40.91,40.99,8800.0,40.91,41.0,40.91,40.99,8800.0
2013-05-29 13:30:00,41.0,41.24,40.98,41.21,12500.0,41.0,41.24,40.98,41.21,12500.0
2013-05-29 14:00:00,41.24,41.27,41.15,41.2,10100.0,41.24,41.27,41.15,41.2,10100.0
2013-05-29 14:30:00,41.2,41.2,41.1,41.1,16700.0,41.2,41.2,41.1,41.1,16700.0
2013-05-29 15:00:00,41.08,41.11,41.04,41.06,31400.0,41.08,41.11,41.04,41.06,31400.0
2013-05-29 15:30:00,41.08,41.1,40.98,41.05,46200.0,41.08,41.1,40.98,41.05,46200.0
2013-05-30 09:30:00,41.23,41.33,40.74,41.22,21200.0,41.23,41.33,40.74,41.22,21200.0
2013-05-30 10:00:00,41.3,41.3,41.16,41.23,17300.0,41.3,41.3,41.16,41.23,17300.0
2013-05-30 10:30:00,41.21,41.46,41.16,41.36,19500.0,41.21,41.46,41.16,41.36,19500.0
2013-05-30 11:00:00,41.41,41.49,41.36,41.44,7000.0,41.41,41.49,41.36,41.44,7000.0
2013-05-30 11:30:00,41.42,41.55,41.42,41.49,8700.0,41.42,41.55,41.42,41.49,8700.0
2013-05-30 12:00:00,41.5,41.53,41.43,41.48,6300.0,41.5,41.53,41.43,41.48,6300.0
2013-05-30 12:30:00,41.48,41.57,41.42,41.55,5100.0,41.48,41.57,41.42,41.55,5100.0
2013-05-30 13:00:00,41.55,41.56,41.45,41.48,5200.0,41.55,41.56,41.45,41.48,5200.0
2013-05-30 13:30:00,41.48,41.6,41.48,41.53,3600.0,41.48,41.6,41.48,41.53,3600.0
2013-05-30 14:00:00,41.53,41.59,41.49,41.51,9300.0,41.53,41.59,41.49,41.51,9300.0
2013-05-30 14:30:00,41.52,41.72,41.48,41.7,17300.0,41.52,41.72,41.48,41.7,17300.0
2013-05-30 15:00:00,41.68,41.81,41.65,41.65,23200.0,41.68,41.81,41.65,41.65,23200.0
2013-05-30 15:30:00,41.64,42.0,41.64,41.94,109000.0,41.64,42.0,41.64,41.94,109000.0
2013-05-31 09:30:00,42.0,42.05,41.56,42.0,65100.0,42.0,42.05,41.56,42.0,65100.0
2013-05-31 10:00:00,42.0,42.08,41.95,42.08,48600.0,42.0,42.08,41.95,42.08,48600.0
2013-05-31 10:30:00,42.07,42.25,42.0,42.23,16400.0,42.07,42.25,42.0,42.23,16400.0
2013-05-31 11:00:00,42.23,42.36,42.17,42.23,10100.0,42.23,42.36,42.17,42.23,10100.0
2013-05-31 11:30:00,42.25,42.27,42.15,42.24,5400.0,42.25,42.27,42.15,42.24,5400.0
2013-05-31 12:00:00,42.23,42.23,42.0,42.01,18000.0,42.23,42.23,42.0,42.01,18000.0
2013-05-31 12:30:00,42.0,42.18,42.0,42.05,5600.0,42.0,42.18,42.0,42.05,5600.0
2013-05-31 13:00:00,42.07,42.14,41.97,42.04,29600.0,42.07,42.14,41.97,42.04,29600.0
2013-05-31 13:30:00,42.05,42.05,41.99,41.99,18600.0,42.05,42.05,41.99,41.99,18600.0
2013-05-31 14:00:00,42.02,42.06,42.0,42.02,11900.0,42.02,42.06,42.0,42.02,11900.0
2013-05-31 14:30:00,42.01,42.06,41.98,42.04,35600.0,42.01,42.06,41.98,42.04,35600.0
2013-05-31 15:00:00,42.04,42.13,42.02,42.02,14800.0,42.04,42.13,42.02,42.02,14800.0
2013-05-31 15:30:00,42.02,42.09,41.99,42.01,72400.0,42.02,42.09,41.99,42.01,72400.0
2013-06-03 09:30:00,42.15,42.4,41.98,42.26,14100.0,42.15,42.4,41.98,42.26,14100.0
2013-06-03 10:00:00,42.23,42.35,42.05,42.12,13400.0,42.23,42.35,42.05,42.12,13400.0
2013-06-03 10:30:00,42.04,42.08,42.0,42.05,30800.0,42.04,42.08,42.0,42.05,30800.0
2013-06-03 11:00:00,42.02,42.1,41.98,42.01,27300.0,42.02,42.1,41.98,42.01,27300.0
2013-06-03 11:30:00,42.02,42.1,41.86,41.97,21100.0,42.02,42.1,41.86,41.97,21100.0
2013-06-03 12:00:00,41.97,42.02,41.89,41.94,19300.0,41.97,42.02,41.89,41.94,19300.0
2013-06-03 12:30:00,41.94,42.1,41.92,41.99,10800.0,41.94,42.1,41.92,41.99,10800.0
2013-06-03 13:00:00,42.0,42.13,41.99,42.04,13900.0,42.0,42.13,41.99,42.04,13900.0
2013-06-03 13:30:00,42.05,42.17,42.05,42.08,13500.0,42.05,42.17,42.05,42.08,13500.0
2013-06-03 14:00:00,42.06,42.1,42.0,42.05,12000.0,42.06,42.1,42.0,42.05,12000.0
2013-06-03 14:30:00,42.0,42.14,41.95,42.04,12300.0,42.0,42.14,41.95,42.04,12300.0
2013-06-03 15:00:00,42.07,42.12,42.0,42.09,92700.0,42.07,42.12,42.0,42.09,92700.0
2013-06-03 15:30:00,42.1,42.28,42.07,42.17,42200.0,42.1,42.28,42.07,42.17,42200.0
2013-06-04 09:30:00,42.06,42.21,41.83,42.01,37700.0,42.06,42.21,41.83,42.01,37700.0
2013-06-04 10:00:00,42.01,42.09,42.0,42.03,32600.0,42.01,42.09,42.0,42.03,32600.0
2013-06-04 10:30:00,42.06,42.12,41.83,41.95,34800.0,42.06,42.12,41.83,41.95,34800.0
2013-06-04 11:00:00,41.95,42.06,41.93,42.0,17400.0,41.95,42.06,41.93,42.0,17400.0
2013-06-04 11:30:00,42.0,42.24,41.98,42.04,17600.0,42.0,42.24,41.98,42.04,17600.0
2013-06-04 12:00:00,42.04,42.1,41.99,42.05,13900.0,42.04,42.1,41.99,42.05,13900.0
2013-06-04 12:30:00,42.01,42.11,42.0,42.06,10000.0,42.01,42.11,42.0,42.06,10000.0
2013-06-04 13:00:00,42.11,42.18,42.0,42.0,9900.0,42.11,42.18,42.0,42.0,9900.0
2013-06-04 13:30:00,41.9,42.07,41.9,42.0,34700.0,41.9,42.07,41.9,42.0,34700.0
2013-06-04 14:00:00,42.0,42.0,41.9,41.95,17200.0,42.0,42.0,41.9,41.95,17200.0
2013-06-04 14:30:00,41.95,42.01,41.86,41.95,20800.0,41.95,42.01,41.86,41.95,20800.0
2013-06-04 15:00:00,41.91,42.02,41.85,41.9,50800.0,41.91,42.02,41.85,41.9,50800.0
2013-06-04 15:30:00,41.9,42.04,41.86,41.93,196200.0,41.9,42.04,41.86,41.93,196200.0
2013-06-05 09:30:00,42.0,42.01,41.91,41.95,19000.0,42.0,42.01,41.91,41.95,19000.0
2013-06-05 10:00:00,41.95,42.01,41.85,41.93,32300.0,41.95,42.01,41.85,41.93,32300.0
2013-06-05 10:30:00,41.88,41.98,41.85,41.9,45100.0,41.88,41.98,41.85,41.9,45100.0
2013-06-05 11:00:00,41.9,41.95,41.75,41.89,39700.0,41.9,41.95,41.75,41.89,39700.0
2013-06-05 11:30:00,41.86,41.9,41.78,41.78,30600.0,41.86,41.9,41.78,41.78,30600.0
2013-06-05 12:00:00,41.8,41.84,41.78,41.81,27400.0,41.8,41.84,41.78,41.81,27400.0
2013-06-05 12:30:00,41.82,41.85,41.76,41.79,32700.0,41.82,41.85,41.76,41.79,32700.0
2013-06-05 13:00:00,41.78,41.85,41.7,41.74,45000.0,41.78,41.85,41.7,41.74,45000.0
2013-06-05 13:30:00,41.76,41.87,41.72,41.78,40400.0,41.76,41.87,41.72,41.78,40400.0
2013-06-05 14:00:00,41.81,41.84,41.72,41.72,40700.0,41.81,41.84,41.72,41.72,40700.0
2013-06-05 14:30:00,41.66,41.84,41.62,41.82,38400.0,41.66,41.84,41.62,41.82,38400.0
2013-06-05 15:00:00,41.81,41.84,41.74,41.81,46600.0,41.81,41.84,41.74,41.81,46600.0
2013-06-05 15:30:00,41.82,41.94,41.63,41.67,67800.0,41.82,41.94,41.63,41.67,67800.0
2013-06-06 09:30:00,41.99,42.2,41.75,42.04,19900.0,41.99,42.2,41.75,42.04,19900.0
2013-06-06 10:00:00,42.06,42.06,41.72,41.9,18800.0,42.06,42.06,41.72,41.9,18800.0
2013-06-06 10:30:00,41.91,42.0,41.85,41.97,14300.0,41.91,42.0,41.85,41.97,14300.0
2013-06-06 11:00:00,41.94,42.24,41.94,42.16,11100.0,41.94,42.24,41.94,42.16,11100.0
2013-06-06 11:30:00,42.14,42.3,41.96,42.01,18700.0,42.14,42.3,41.96,42.01,18700.0
2013-06-06 12:00:00,42.02,42.14,41.97,42.0,113300.0,42.02,42.14,41.97,42.0,113300.0
2013-06-06 12:30:00,42.03,42.11,41.98,42.01,8500.0,42.03,42.11,41.98,42.01,8500.0
2013-06-06 13:00:00,41.99,42.15,41.98,42.14,23600.0,41.99,42.15,41.98,42.14,23600.0
2013-06-06 13:30:00,42.15,42.25,42.14,42.22,19700.0,42.15,42.25,42.14,42.22,19700.0
2013-06-06 14:00:00,42.23,42.29,42.14,42.29,11700.0,42.23,42.29,42.14,42.29,11700.0
2013-06-06 14:30:00,42.29,42.39,42.27,42.38,13500.0,42.29,42.39,42.27,42.38,13500.0
2013-06-06 15:00:00,42.38,42.45,42.33,42.44,22100.0,42.38,42.45,42.33,42.44,22100.0
2013-06-06 15:30:00,42.44,42.5,42.31,42.47,55800.0,42.44,42.5,42.31,42.47,55800.0
2013-06-07 09:30:00,42.61,43.03,42.48,42.95,15900.0,42.61,43.03,42.48,42.95,15900.0
2013-06-07 10:00:00,42.95,43.11,42.92,42.99,10400.0,42.95,43.11,42.92,42.99,10400.0
2013-06-07 10:30:00,42.95,43.03,42.93,42.98,6400.0,42.95,43.03,42.93,42.98,6400.0
2013-06-07 11:00:00,42.98,43.06,42.97,43.0,8600.0,42.98,43.06,42.97,43.0,8600.0
2013-06-07 11:30:00,42.99,43.01,42.86,43.0,14600.0,42.99,43.01,42.86,43.0,14600.0
2013-06-07 12:00:00,42.99,43.0,42.93,42.98,6400.0,42.99,43.0,42.93,42.98,6400.0
2013-06-07 12:30:00,42.96,43.0,42.96,43.0,4700.0,42.96,43.0,42.96,43.0,4700.0
2013-06-07 13:00:00,43.0,43.0,42.94,43.0,6200.0,43.0,43.0,42.94,43.0,6200.0
2013-06-07 13:30:00,42.99,43.01,42.95,43.0,14400.0,42.99,43.01,42.95,43.0,14400.0
2013-06-07 14:00:00,43.0,43.01,42.89,42.89,15900.0,43.0,43.01,42.89,42.89,15900.0
2013-06-07 14:30:00,42.91,43.0,42.75,42.89,22900.0,42.91,43.0,42.75,42.89,22900.0
2013-06-07 15:00:00,42.91,42.98,42.86,42.92,18200.0,42.91,42.98,42.86,42.92,18200.0
2013-06-07 15:30:00,42.9,43.01,42.8,43.0,42500.0,42.9,43.01,42.8,43.0,42500.0
2013-06-10 09:30:00,42.93,43.01,42.46,42.65,14400.0,42.93,43.01,42.46,42.65,14400.0
2013-06-10 10:00:00,42.77,42.77,42.53,42.68,11600.0,42.77,42.77,42.53,42.68,11600.0
2013-06-10 10:30:00,42.68,42.8,42.57,42.59,7400.0,42.68,42.8,42.57,42.59,7400.0
2013-06-10 11:00:00,42.7,42.73,42.61,42.65,4900.0,42.7,42.73,42.61,42.65,4900.0
2013-06-10 11:30:00,42.67,42.7,42.59,42.62,7200.0,42.67,42.7,42.59,42.62,7200.0
2013-06-10 12:00:00,42.67,42.79,42.63,42.74,5200.0,42.67,42.79,42.63,42.74,5200.0
2013-06-10 12:30:00,42.73,42.74,42.63,42.63,10500.0,42.73,42.74,42.63,42.63,10500.0
2013-06-10 13:00:00,42.68,42.8,42.64,42.77,8700.0,42.68,42.8,42.64,42.77,8700.0
2013-06-10 13:30:00,42.75,42.86,42.69,42.84,9300.0,42.75,42.86,42.69,42.84,9300.0
2013-06-10 14:00:00,42.87,42.88,42.76,42.82,6200.0,42.87,42.88,42.76,42.82,6200.0
2013-06-10 14:30:00,42.85,42.93,42.8,42.92,7200.0,42.85,42.93,42.8,42.92,7200.0
2013-06-10 15:00:00,42.92,42.94,42.68,42.71,12300.0,42.92,42.94,42.68,42.71,12300.0
2013-06-10 15:30:00,42.74,42.76,42.67,42.7,34400.0,42.74,42.76,42.67,42.7,34400.0
2013-06-11 09:30:00,42.3,42.98,42.14,42.36,8600.0,42.3,42.98,42.14,42.36,8600.0
2013-06-11 10:00:00,42.37,42.6,42.15,42.46,10800.0,42.37,42.6,42.15,42.46,10800.0
2013-06-11 10:30:00,42.58,42.63,42.23,42.48,26000.0,42.58,42.63,42.23,42.48,26000.0
2013-06-11 11:00:00,42.49,42.64,42.45,42.6,11500.0,42.49,42.64,42.45,42.6,11500.0
2013-06-11 11:30:00,42.69,42.79,42.66,42.69,7800.0,42.69,42.79,42.66,42.69,7800.0
2013-06-11 12:00:00,42.69,42.75,42.55,42.57,9400.0,42.69,42.75,42.55,42.57,9400.0
2013-06-11 12:30:00,42.6,42.72,42.51,42.56,7100.0,42.6,42.72,42.51,42.56,7100.0
2013-06-11 13:00:00,42.56,42.65,42.5,42.53,6600.0,42.56,42.65,42.5,42.53,6600.0
2013-06-11 13:30:00,42.53,42.53,42.23,42.23,10300.0,42.53,42.53,42.23,42.23,10300.0
2013-06-11 14:00:00,42.2,42.3,42.05,42.28,11500.0,42.2,42.3,42.05,42.28,11500.0
2013-06-11 14:30:00,42.31,42.31,42.06,42.16,33700.0,42.31,42.31,42.06,42.16,33700.0
2013-06-11 15:00:00,42.09,42.33,42.09,42.23,20400.0,42.09,42.33,42.09,42.23,20400.0
2013-06-11 15:30:00,42.21,42.28,42.02,42.02,28400.0,42.21,42.28,42.02,42.02,28400.0
2013-06-12 09:30:00,42.17,42.44,42.01,42.16,10500.0,42.17,42.44,42.01,42.16,10500.0
2013-06-12 10:00:00,42.16,42.3,42.15,42.23,20300.0,42.16,42.3,42.15,42.23,20300.0
2013-06-12 10:30:00,42.23,42.38,42.16,42.26,17400.0,42.23,42.38,42.16,42.26,17400.0
2013-06-12 11:00:00,42.32,42.36,42.2,42.25,12300.0,42.32,42.36,42.2,42.25,12300.0
2013-06-12 11:30:00,42.21,42.28,42.21,42.22,15500.0,42.21,42.28,42.21,42.22,15500.0
2013-06-12 12:00:00,42.22,42.26,42.18,42.26,10300.0,42.22,42.26,42.18,42.26,10300.0
2013-06-12 12:30:00,42.24,42.35,42.23,42.35,11200.0,42.24,42.35,42.23,42.35,11200.0
2013-06-12 13:00:00,42.34,42.35,42.28,42.29,4100.0,42.34,42.35,42.28,42.29,4100.0
2013-06-12 13:30:00,42.3,42.35,42.25,42.32,6900.0,42.3,42.35,42.25,42.32,6900.0
2013-06-12 14:00:00,42.25,42.28,42.01,42.2,27900.0,42.25,42.28,42.01,42.2,27900.0
2013-06-12 14:30:00,42.2,42.25,42.05,42.25,21000.0,42.2,42.25,42.05,42.25,21000.0
2013-06-12 15:00:00,42.21,42.24,42.09,42.13,25200.0,42.21,42.24,42.09,42.13,25200.0
2013-06-12 15:30:00,42.16,42.31,42.12,42.26,44400.0,42.16,42.31,42.12,42.26,44400.0
2013-06-13 09:30:00,42.25,42.25,41.91,42.0,20600.0,42.25,42.25,41.91,42.0,20600.0
2013-06-13 10:00:00,42.0,42.05,41.95,42.0,22600.0,42.0,42.05,41.95,42.0,22600.0
2013-06-13 10:30:00,42.01,42.06,41.96,42.0,27900.0,42.01,42.06,41.96,42.0,27900.0
2013-06-13 11:00:00,42.01,42.05,41.97,42.0,27000.0,42.01,42.05,41.97,42.0,27000.0
2013-06-13 11:30:00,42.01,42.08,41.99,42.01,9000.0,42.01,42.08,41.99,42.01,9000.0
2013-06-13 12:00:00,42.01,42.01,41.93,41.95,6000.0,42.01,42.01,41.93,41.95,6000.0
2013-06-13 12:30:00,41.97,42.14,41.96,42.13,9900.0,41.97,42.14,41.96,42.13,9900.0
2013-06-13 13:00:00,42.16,42.26,42.11,42.17,10600.0,42.16,42.26,42.11,42.17,10600.0
2013-06-13 13:30:00,42.15,42.17,42.04,42.05,21800.0,42.15,42.17,42.04,42.05,21800.0
2013-06-13 14:00:00,42.08,42.18,42.03,42.15,33400.0,42.08,42.18,42.03,42.15,33400.0
2013-06-13 14:30:00,42.15,42.28,42.14,42.22,16800.0,42.15,42.28,42.14,42.22,16800.0
2013-06-13 15:00:00,42.21,42.28,42.2,42.26,15300.0,42.21,42.28,42.2,42.26,15300.0
2013-06-13 15:30:00,42.31,42.56,42.24,42.52,94700.0,42.31,42.56,42.24,42.52,94700.0
2013-06-14 09:30:00,42.4,42.74,42.4,42.59,5400.0,42.4,42.74,42.4,42.59,5400.0
2013-06-14 10:00:00,42.57,42.57,42.22,42.35,7400.0,42.57,42.57,42.22,42.35,7400.0
2013-06-14 10:30:00,42.28,42.45,42.27,42.27,8500.0,42.28,42.45,42.27,42.27,8500.0
2013-06-14 11:00:00,42.35,42.4,42.23,42.34,28000.0,42.35,42.4,42.23,42.34,28000.0
2013-06-14 11:30:00,42.36,42.36,42.25,42.33,6900.0,42.36,42.36,42.25,42.33,6900.0
2013-06-14 12:00:00,42.34,42.36,42.25,42.34,4000.0,42.34,42.36,42.25,42.34,4000.0
2013-06-14 12:30:00,42.34,42.34,42.24,42.27,7200.0,42.34,42.34,42.24,42.27,7200.0
2013-06-14 13:00:00,42.25,42.3,42.22,42.22,14600.0,42.25,42.3,42.22,42.22,14600.0
2013-06-14 13:30:00,42.22,42.27,42.2,42.27,10900.0,42.22,42.27,42.2,42.27,10900.0
2013-06-14 14:00:00,42.28,42.31,42.23,42.23,16500.0,42.28,42.31,42.23,42.23,16500.0
2013-06-14 14:30:00,42.23,42.26,42.19,42.23,8000.0,42.23,42.26,42.19,42.23,8000.0
2013-06-14 15:00:00,42.23,42.29,42.21,42.25,11900.0,42.23,42.29,42.21,42.25,11900.0
2013-06-14 15:30:00,42.21,42.3,42.15,42.29,44600.0,42.21,42.3,42.15,42.29,44600.0
2013-06-17 09:30:00,42.77,43.09,42.59,42.63,15000.0,42.77,43.09,42.59,42.63,15000.0
2013-06-17 10:00:00,42.6,42.67,42.38,42.55,11200.0,42.6,42.67,42.38,42.55,11200.0
2013-06-17 10:30:00,42.55,42.65,42.45,42.55,6600.0,42.55,42.65,42.45,42.55,6600.0
2013-06-17 11:00:00,42.56,42.71,42.53,42.54,6100.0,42.56,42.71,42.53,42.54,6100.0
2013-06-17 11:30:00,42.56,42.87,42.54,42.83,13400.0,42.56,42.87,42.54,42.83,13400.0
2013-06-17 12:00:00,42.88,42.93,42.83,42.88,10100.0,42.88,42.93,42.83,42.88,10100.0
2013-06-17 12:30:00,42.91,43.0,42.88,42.95,20900.0,42.91,43.0,42.88,42.95,20900.0
2013-06-17 13:00:00,42.96,43.03,42.93,43.01,7600.0,42.96,43.03,42.93,43.01,7600.0
2013-06-17 13:30:00,43.03,43.03,42.87,42.9,11400.0,43.03,43.03,42.87,42.9,11400.0
2013-06-17 14:00:00,42.91,42.97,42.8,42.89,9100.0,42.91,42.97,42.8,42.89,9100.0
2013-06-17 14:30:00,42.86,42.95,42.75,42.82,22000.0,42.86,42.95,42.75,42.82,22000.0
2013-06-17 15:00:00,42.79,42.96,42.76,42.93,25900.0,42.79,42.96,42.76,42.93,25900.0
2013-06-17 15:30:00,42.93,43.09,42.93,43.09,53600.0,42.93,43.09,42.93,43.09,53600.0
2013-06-18 09:30:00,43.17,43.37,43.1,43.14,6500.0,43.17,43.37,43.1,43.14,6500.0
2013-06-18 10:00:00,43.18,43.42,43.08,43.4,7600.0,43.18,43.42,43.08,43.4,7600.0
2013-06-18 10:30:00,43.37,43.49,43.28,43.34,7600.0,43.37,43.49,43.28,43.34,7600.0
2013-06-18 11:00:00,43.3,43.39,43.28,43.39,9000.0,43.3,43.39,43.28,43.39,9000.0
2013-06-18 11:30:00,43.45,43.47,43.25,43.26,117100.0,43.45,43.47,43.25,43.26,117100.0
2013-06-18 12:00:00,43.25,43.34,43.25,43.3,12200.0,43.25,43.34,43.25,43.3,12200.0
2013-06-18 12:30:00,43.3,43.59,43.27,43.57,10100.0,43.3,43.59,43.27,43.57,10100.0
2013-06-18 13:00:00,43.56,43.59,43.47,43.47,6300.0,43.56,43.59,43.47,43.47,6300.0
2013-06-18 13:30:00,43.52,43.62,43.48,43.61,8800.0,43.52,43.62,43.48,43.61,8800.0
2013-06-18 14:00:00,43.64,43.72,43.61,43.71,9500.0,43.64,43.72,43.61,43.71,9500.0
2013-06-18 14:30:00,43.71,43.74,43.45,43.5,17800.0,43.71,43.74,43.45,43.5,17800.0
2013-06-18 15:00:00,43.5,43.5,43.33,43.39,14600.0,43.5,43.5,43.33,43.39,14600.0
2013-06-18 15:30:00,43.39,43.56,43.39,43.45,37900.0,43.39,43.56,43.39,43.45,37900.0
2013-06-19 09:30:00,43.4,43.58,43.24,43.58,11900.0,43.4,43.58,43.24,43.58,11900.0
2013-06-19 10:00:00,43.55,43.63,43.52,43.57,11000.0,43.55,43.63,43.52,43.57,11000.0
2013-06-19 10:30:00,43.55,43.56,43.5,43.53,18200.0,43.55,43.56,43.5,43.53,18200.0
2013-06-19 11:00:00,43.53,43.67,43.52,43.62,11900.0,43.53,43.67,43.52,43.62,11900.0
2013-06-19 11:30:00,43.65,43.66,43.51,43.51,4700.0,43.65,43.66,43.51,43.51,4700.0
2013-06-19 12:00:00,43.51,43.63,43.51,43.62,9100.0,43.51,43.63,43.51,43.62,9100.0
2013-06-19 12:30:00,43.62,43.62,43.55,43.59,6600.0,43.62,43.62,43.55,43.59,6600.0
2013-06-19 13:00:00,43.61,43.63,43.56,43.57,7000.0,43.61,43.63,43.56,43.57,7000.0
2013-06-19 13:30:00,43.58,43.61,43.48,43.48,9100.0,43.58,43.61,43.48,43.48,9100.0
2013-06-19 14:00:00,43.5,43.74,43.48,43.55,40900.0,43.5,43.74,43.48,43.55,40900.0
2013-06-19 14:30:00,43.51,43.65,43.48,43.48,35000.0,43.51,43.65,43.48,43.48,35000.0
2013-06-19 15:00:00,43.48,43.57,43.48,43.52,44300.0,43.48,43.57,43.48,43.52,44300.0
2013-06-19 15:30:00,43.52,43.55,43.4,43.49,77300.0,43.52,43.55,43.4,43.49,77300.0
2013-06-20 09:30:00,43.11,43.11,42.81,42.9,59200.0,43.11,43.11,42.81,42.9,59200.0
2013-06-20 10:00:00,42.91,43.01,42.87,42.91,55200.0,42.91,43.01,42.87,42.91,55200.0
2013-06-20 10:30:00,42.9,43.01,42.87,43.01,50900.0,42.9,43.01,42.87,43.01,50900.0
2013-06-20 11:00:00,42.99,43.03,42.88,42.89,36400.0,42.99,43.03,42.88,42.89,36400.0
2013-06-20 11:30:00,42.88,42.97,42.86,42.87,32200.0,42.88,42.97,42.86,42.87,32200.0
2013-06-20 12:00:00,42.87,42.91,42.85,42.88,24200.0,42.87,42.91,42.85,42.88,24200.0
2013-06-20 12:30:00,42.88,42.95,42.86,42.88,24400.0,42.88,42.95,42.86,42.88,24400.0
2013-06-20 13:00:00,42.88,42.9,42.76,42.85,52500.0,42.88,42.9,42.76,42.85,52500.0
2013-06-20 13:30:00,42.9,42.93,42.82,42.86,34700.0,42.9,42.93,42.82,42.86,34700.0
2013-06-20 14:00:00,42.88,42.88,42.73,42.75,93800.0,42.88,42.88,42.73,42.75,93800.0
2013-06-20 14:30:00,42.77,42.92,42.71,42.86,46000.0,42.77,42.92,42.71,42.86,46000.0
2013-06-20 15:00:00,42.87,42.94,42.81,42.9,47400.0,42.87,42.94,42.81,42.9,47400.0
2013-06-20 15:30:00,42.9,42.93,42.83,42.85,106500.0,42.9,42.93,42.83,42.85,106500.0
2013-06-21 09:30:00,42.98,43.12,42.37,42.43,62800.0,42.98,43.12,42.37,42.43,62800.0
2013-06-21 10:00:00,42.48,42.76,42.48,42.74,20100.0,42.48,42.76,42.48,42.74,20100.0
2013-06-21 10:30:00,42.74,42.88,42.68,42.68,18600.0,42.74,42.88,42.68,42.68,18600.0
2013-06-21 11:00:00,42.7,42.76,42.65,42.76,32100.0,42.7,42.76,42.65,42.76,32100.0
2013-06-21 11:30:00,42.71,42.71,42.59,42.59,39400.0,42.71,42.71,42.59,42.59,39400.0
2013-06-21 12:00:00,42.63,42.64,42.13,42.13,32000.0,42.63,42.64,42.13,42.13,32000.0
2013-06-21 12:30:00,42.13,42.47,42.12,42.47,18700.0,42.13,42.47,42.12,42.47,18700.0
2013-06-21 13:00:00,42.42,42.54,42.18,42.19,30700.0,42.42,42.54,42.18,42.19,30700.0
2013-06-21 13:30:00,42.22,42.3,42.15,42.24,31800.0,42.22,42.3,42.15,42.24,31800.0
2013-06-21 14:00:00,42.2,42.33,42.2,42.31,24600.0,42.2,42.33,42.2,42.31,24600.0
2013-06-21 14:30:00,42.29,42.34,42.27,42.31,31500.0,42.29,42.34,42.27,42.31,31500.0
2013-06-21 15:00:00,42.31,42.36,42.27,42.33,30200.0,42.31,42.36,42.27,42.33,30200.0
2013-06-21 15:30:00,42.36,42.44,42.2,42.33,173800.0,42.36,42.44,42.2,42.33,173800.0
2013-06-24 09:30:00,41.13,42.7,41.13,41.58,20300.0,41.13,42.7,41.13,41.58,20300.0
2013-06-24 10:00:00,41.58,41.79,41.46,41.69,15600.0,41.58,41.79,41.46,41.69,15600.0
2013-06-24 10:30:00,41.67,41.74,41.45,41.55,9500.0,41.67,41.74,41.45,41.55,9500.0
2013-06-24 11:00:00,41.48,41.57,41.21,41.27,11500.0,41.48,41.57,41.21,41.27,11500.0
2013-06-24 11:30:00,41.26,41.6,41.23,41.49,16100.0,41.26,41.6,41.23,41.49,16100.0
2013-06-24 12:00:00,41.51,41.51,41.11,41.12,18100.0,41.51,41.51,41.11,41.12,18100.0
2013-06-24 12:30:00,41.16,41.2,41.05,41.12,14100.0,41.16,41.2,41.05,41.12,14100.0
2013-06-24 13:00:00,41.16,41.2,41.04,41.18,15400.0,41.16,41.2,41.04,41.18,15400.0
2013-06-24 13:30:00,41.18,41.26,41.07,41.17,11700.0,41.18,41.26,41.07,41.17,11700.0
2013-06-24 14:00:00,41.21,41.39,41.16,41.33,19000.0,41.21,41.39,41.16,41.33,19000.0
2013-06-24 14:30:00,41.37,41.5,41.3,41.42,16100.0,41.37,41.5,41.3,41.42,16100.0
2013-06-24 15:00:00,41.36,41.53,41.31,41.34,37400.0,41.36,41.53,41.31,41.34,37400.0
2013-06-24 15:30:00,41.35,41.43,41.13,41.2,90900.0,41.35,41.43,41.13,41.2,90900.0
2013-06-25 09:30:00,41.71,42.06,41.5,41.68,36300.0,41.71,42.06,41.5,41.68,36300.0
2013-06-25 10:00:00,41.72,41.78,41.41,41.61,22700.0,41.72,41.78,41.41,41.61,22700.0
2013-06-25 10:30:00,41.6,41.71,41.49,41.52,17300.0,41.6,41.71,41.49,41.52,17300.0
2013-06-25 11:00:00,41.52,41.57,41.31,41.37,10600.0,41.52,41.57,41.31,41.37,10600.0
2013-06-25 11:30:00,41.39,41.48,41.33,41.45,16500.0,41.39,41.48,41.33,41.45,16500.0
2013-06-25 12:00:00,41.45,41.51,41.41,41.46,12800.0,41.45,41.51,41.41,41.46,12800.0
2013-06-25 12:30:00,41.46,41.48,41.37,41.45,11400.0,41.46,41.48,41.37,41.45,11400.0
2013-06-25 13:00:00,41.45,41.46,41.26,41.31,18800.0,41.45,41.46,41.26,41.31,18800.0
2013-06-25 13:30:00,41.32,41.42,41.19,41.25,17700.0,41.32,41.42,41.19,41.25,17700.0
2013-06-25 14:00:00,41.24,41.49,41.22,41.44,18400.0,41.24,41.49,41.22,41.44,18400.0
2013-06-25 14:30:00,41.47,41.49,41.38,41.43,21500.0,41.47,41.49,41.38,41.43,21500.0
2013-06-25 15:00:00,41.43,41.66,41.4,41.66,36500.0,41.43,41.66,41.4,41.66,36500.0
2013-06-25 15:30:00,41.67,41.79,41.45,41.51,72800.0,41.67,41.79,41.45,41.51,72800.0
2013-06-26 09:30:00,41.87,41.87,41.36,41.36,11100.0,41.87,41.87,41.36,41.36,11100.0
2013-06-26 10:00:00,41.41,41.58,41.29,41.58,18900.0,41.41,41.58,41.29,41.58,18900.0
2013-06-26 10:30:00,41.55,41.71,41.43,41.5,14900.0,41.55,41.71,41.43,41.5,14900.0
2013-06-26 11:00:00,41.46,41.55,41.36,41.39,12000.0,41.46,41.55,41.36,41.39,12000.0
2013-06-26 11:30:00,41.42,41.67,41.32,41.61,64000.0,41.42,41.67,41.32,41.61,64000.0
2013-06-26 12:00:00,41.62,41.73,41.61,41.7,15900.0,41.62,41.73,41.61,41.7,15900.0
2013-06-26 12:30:00,41.72,41.72,41.58,41.67,16000.0,41.72,41.72,41.58,41.67,16000.0
2013-06-26 13:00:00,41.66,41.74,41.66,41.7,17500.0,41.66,41.74,41.66,41.7,17500.0
2013-06-26 13:30:00,41.68,41.69,41.58,41.61,21100.0,41.68,41.69,41.58,41.61,21100.0
2013-06-26 14:00:00,41.61,41.9,41.56,41.89,15800.0,41.61,41.9,41.56,41.89,15800.0
2013-06-26 14:30:00,41.9,41.92,41.77,41.79,24000.0,41.9,41.92,41.77,41.79,24000.0
2013-06-26 15:00:00,41.8,41.84,41.64,41.65,25600.0,41.8,41.84,41.64,41.65,25600.0
2013-06-26 15:30:00,41.65,41.74,41.6,41.64,60300.0,41.65,41.74,41.6,41.64,60300.0
2013-06-27 09:30:00,41.96,42.44,41.96,42.17,19400.0,41.96,42.44,41.96,42.17,19400.0
2013-06-27 10:00:00,42.22,42.51,42.17,42.44,30300.0,42.22,42.51,42.17,42.44,30300.0
2013-06-27 10:30:00,42.46,42.51,42.2,42.23,19800.0,42.46,42.51,42.2,42.23,19800.0
2013-06-27 11:00:00,42.21,42.3,42.02,42.27,37800.0,42.21,42.3,42.02,42.27,37800.0
2013-06-27 11:30:00,42.27,42.37,42.27,42.37,16500.0,42.27,42.37,42.27,42.37,16500.0
2013-06-27 12:00:00,42.37,42.47,42.32,42.47,18300.0,42.37,42.47,42.32,42.47,18300.0
2013-06-27 12:30:00,42.47,42.5,42.32,42.41,23600.0,42.47,42.5,42.32,42.41,23600.0
2013-06-27 13:00:00,42.39,42.53,42.39,42.49,19300.0,42.39,42.53,42.39,42.49,19300.0
2013-06-27 13:30:00,42.5,42.53,42.31,42.31,27100.0,42.5,42.53,42.31,42.31,27100.0
2013-06-27 14:00:00,42.31,42.4,42.25,42.4,17100.0,42.31,42.4,42.25,42.4,17100.0
2013-06-27 14:30:00,42.4,42.47,42.37,42.46,24900.0,42.4,42.47,42.37,42.46,24900.0
2013-06-27 15:00:00,42.46,42.49,42.35,42.36,28000.0,42.46,42.49,42.35,42.36,28000.0
2013-06-27 15:30:00,42.36,42.52,42.34,42.47,53500.0,42.36,42.52,42.34,42.47,53500.0
2013-06-28 09:30:00,42.27,42.29,42.0,42.19,10200.0,42.27,42.29,42.0,42.19,10200.0
2013-06-28 10:00:00,42.11,42.27,41.91,42.0,14200.0,42.11,42.27,41.91,42.0,14200.0
2013-06-28 10:30:00,42.04,42.08,41.96,42.06,19000.0,42.04,42.08,41.96,42.06,19000.0
2013-06-28 11:00:00,42.07,42.23,42.07,42.08,15000.0,42.07,42.23,42.07,42.08,15000.0
2013-06-28 11:30:00,42.08,42.22,42.08,42.2,19800.0,42.08,42.22,42.08,42.2,19800.0
2013-06-28 12:00:00,42.2,42.2,41.83,41.88,25200.0,42.2,42.2,41.83,41.88,25200.0
2013-06-28 12:30:00,41.88,42.08,41.85,41.85,26500.0,41.88,42.08,41.85,41.85,26500.0
2013-06-28 13:00:00,41.84,42.15,41.81,42.08,19500.0,41.84,42.15,41.81,42.08,19500.0
2013-06-28 13:30:00,42.09,42.19,41.95,42.19,29800.0,42.09,42.19,41.95,42.19,29800.0
2013-06-28 14:00:00,42.18,42.46,42.18,42.46,37000.0,42.18,42.46,42.18,42.46,37000.0
2013-06-28 14:30:00,42.45,42.5,42.18,42.2,47800.0,42.45,42.5,42.18,42.2,47800.0
2013-06-28 15:00:00,42.2,42.39,42.08,42.39,48200.0,42.2,42.39,42.08,42.39,48200.0
2013-06-28 15:30:00,42.38,42.73,42.18,42.68,472200.0,42.38,42.73,42.18,42.68,472200.0
2013-07-01 09:30:00,42.61,43.0,42.44,42.44,65800.0,42.61,43.0,42.44,42.44,65800.0
2013-07-01 10:00:00,42.48,42.82,42.37,42.37,50800.0,42.48,42.82,42.37,42.37,50800.0
2013-07-01 10:30:00,42.42,42.54,42.32,42.43,34600.0,42.42,42.54,42.32,42.43,34600.0
2013-07-01 11:00:00,42.41,42.58,42.41,42.55,21200.0,42.41,42.58,42.41,42.55,21200.0
2013-07-01 11:30:00,42.56,42.81,42.41,42.79,21000.0,42.56,42.81,42.41,42.79,21000.0
2013-07-01 12:00:00,42.83,42.92,42.79,42.87,17500.0,42.83,42.92,42.79,42.87,17500.0
2013-07-01 12:30:00,42.87,42.94,42.74,42.94,23300.0,42.87,42.94,42.74,42.94,23300.0
2013-07-01 13:00:00,42.92,42.93,42.8,42.9,18600.0,42.92,42.93,42.8,42.9,18600.0
2013-07-01 13:30:00,42.91,42.94,42.66,42.69,23800.0,42.91,42.94,42.66,42.69,23800.0
2013-07-01 14:00:00,42.7,42.91,42.69,42.84,16500.0,42.7,42.91,42.69,42.84,16500.0
2013-07-01 14:30:00,42.82,42.93,42.82,42.89,31800.0,42.82,42.93,42.82,42.89,31800.0
2013-07-01 15:00:00,42.91,42.98,42.88,42.98,22700.0,42.91,42.98,42.88,42.98,22700.0
2013-07-01 15:30:00,42.97,42.98,42.69,42.83,59300.0,42.97,42.98,42.69,42.83,59300.0
2013-07-02 09:30:00,42.74,43.16,42.59,42.59,38300.0,42.74,43.16,42.59,42.59,38300.0
2013-07-02 10:00:00,42.68,42.69,42.14,42.17,40500.0,42.68,42.69,42.14,42.17,40500.0
2013-07-02 10:30:00,42.15,42.24,42.1,42.17,29400.0,42.15,42.24,42.1,42.17,29400.0
2013-07-02 11:00:00,42.16,42.19,41.85,41.86,28400.0,42.16,42.19,41.85,41.86,28400.0
2013-07-02 11:30:00,41.85,41.93,41.82,41.83,35600.0,41.85,41.93,41.82,41.83,35600.0
2013-07-02 12:00:00,41.83,41.95,41.76,41.76,20500.0,41.83,41.95,41.76,41.76,20500.0
2013-07-02 12:30:00,41.78,41.88,41.76,41.79,12800.0,41.78,41.88,41.76,41.79,12800.0
2013-07-02 13:00:00,41.8,41.85,41.72,41.75,15000.0,41.8,41.85,41.72,41.75,15000.0
2013-07-02 13:30:00,41.74,41.74,41.33,41.35,38600.0,41.74,41.74,41.33,41.35,38600.0
2013-07-02 14:00:00,41.35,41.37,41.07,41.11,40700.0,41.35,41.37,41.07,41.11,40700.0
2013-07-02 14:30:00,41.13,41.2,41.02,41.17,30300.0,41.13,41.2,41.02,41.17,30300.0
2013-07-02 15:00:00,41.19,41.19,40.99,40.99,46900.0,41.19,41.19,40.99,40.99,46900.0
2013-07-02 15:30:00,41.0,41.17,40.92,41.12,126600.0,41.0,41.17,40.92,41.12,126600.0
2013-07-03 09:30:00,41.05,41.17,40.93,41.08,29300.0,41.05,41.17,40.93,41.08,29300.0
2013-07-03 10:00:00,41.05,41.18,40.91,41.14,22500.0,41.05,41.18,40.91,41.14,22500.0
2013-07-03 10:30:00,41.17,41.23,40.94,40.99,28500.0,41.17,41.23,40.94,40.99,28500.0
2013-07-03 11:00:00,41.0,41.09,40.98,41.01,24600.0,41.0,41.09,40.98,41.01,24600.0
2013-07-03 11:30:00,41.03,41.36,40.94,41.36,24300.0,41.03,41.36,40.94,41.36,24300.0
2013-07-03 12:00:00,41.4,41.45,41.31,41.35,28000.0,41.4,41.45,41.31,41.35,28000.0
2013-07-03 12:30:00,41.35,41.38,41.12,41.33,38900.0,41.35,41.38,41.12,41.33,38900.0
2013-07-05 09:30:00,41.89,42.0,41.49,41.89,29000.0,41.89,42.0,41.49,41.89,29000.0
2013-07-05 10:00:00,41.91,42.04,41.64,41.72,20800.0,41.91,42.04,41.64,41.72,20800.0
2013-07-05 10:30:00,41.82,42.0,41.81,41.94,11200.0,41.82,42.0,41.81,41.94,11200.0
2013-07-05 11:00:00,41.98,42.01,41.87,41.89,10400.0,41.98,42.01,41.87,41.89,10400.0
2013-07-05 11:30:00,41.89,42.0,41.78,41.96,10900.0,41.89,42.0,41.78,41.96,10900.0
2013-07-05 12:00:00,42.04,42.13,41.97,42.01,8600.0,42.04,42.13,41.97,42.01,8600.0
2013-07-05 12:30:00,42.04,42.13,42.02,42.13,7900.0,42.04,42.13,42.02,42.13,7900.0
2013-07-05 13:00:00,42.15,42.18,42.09,42.15,10200.0,42.15,42.18,42.09,42.15,10200.0
2013-07-05 13:30:00,42.17,42.28,42.15,42.23,11600.0,42.17,42.28,42.15,42.23,11600.0
2013-07-05 14:00:00,42.23,42.27,42.17,42.17,14500.0,42.23,42.27,42.17,42.17,14500.0
2013-07-05 14:30:00,42.21,42.31,42.17,42.29,19500.0,42.21,42.31,42.17,42.29,19500.0
2013-07-05 15:00:00,42.3,42.32,42.21,42.28,16400.0,42.3,42.32,42.21,42.28,16400.0
2013-07-05 15:30:00,42.27,42.55,42.26,42.51,42900.0,42.27,42.55,42.26,42.51,42900.0
2013-07-08 09:30:00,42.54,42.9,42.45,42.5,13700.0,42.54,42.9,42.45,42.5,13700.0
2013-07-08 10:00:00,42.54,42.59,42.44,42.49,23700.0,42.54,42.59,42.44,42.49,23700.0
2013-07-08 10:30:00,42.53,42.59,42.5,42.5,42800.0,42.53,42.59,42.5,42.5,42800.0
2013-07-08 11:00:00,42.5,42.51,42.28,42.4,13700.0,42.5,42.51,42.28,42.4,13700.0
2013-07-08 11:30:00,42.39,42.39,42.27,42.27,7300.0,42.39,42.39,42.27,42.27,7300.0
2013-07-08 12:00:00,42.33,42.34,42.18,42.22,14000.0,42.33,42.34,42.18,42.22,14000.0
2013-07-08 12:30:00,42.21,42.4,42.21,42.34,11900.0,42.21,42.4,42.21,42.34,11900.0
2013-07-08 13:00:00,42.39,42.39,42.21,42.28,10200.0,42.39,42.39,42.21,42.28,10200.0
2013-07-08 13:30:00,42.29,42.43,42.26,42.28,13400.0,42.29,42.43,42.26,42.28,13400.0
2013-07-08 14:00:00,42.3,42.31,42.18,42.26,22100.0,42.3,42.31,42.18,42.26,22100.0
2013-07-08 14:30:00,42.29,42.36,42.26,42.31,18000.0,42.29,42.36,42.26,42.31,18000.0
2013-07-08 15:00:00,42.32,42.36,42.19,42.19,36300.0,42.32,42.36,42.19,42.19,36300.0
2013-07-08 15:30:00,42.22,42.29,42.19,42.28,53700.0,42.22,42.29,42.19,42.28,53700.0
2013-07-09 09:30:00,42.58,42.7,42.42,42.5,18500.0,42.58,42.7,42.42,42.5,18500.0
2013-07-09 10:00:00,42.5,42.52,42.3,42.4,23100.0,42.5,42.52,42.3,42.4,23100.0
2013-07-09 10:30:00,42.44,42.54,42.38,42.46,32900.0,42.44,42.54,42.38,42.46,32900.0
2013-07-09 11:00:00,42.49,42.53,42.34,42.41,25400.0,42.49,42.53,42.34,42.41,25400.0
2013-07-09 11:30:00,42.41,42.51,42.37,42.42,10000.0,42.41,42.51,42.37,42.42,10000.0
2013-07-09 12:00:00,42.42,42.49,42.36,42.39,9400.0,42.42,42.49,42.36,42.39,9400.0
2013-07-09 12:30:00,42.44,42.52,42.4,42.48,18100.0,42.44,42.52,42.4,42.48,18100.0
2013-07-09 13:00:00,42.51,42.55,42.47,42.5,18600.0,42.51,42.55,42.47,42.5,18600.0
2013-07-09 13:30:00,42.5,42.52,42.4,42.46,20500.0,42.5,42.52,42.4,42.46,20500.0
2013-07-09 14:00:00,42.46,42.54,42.42,42.44,19200.0,42.46,42.54,42.42,42.44,19200.0
2013-07-09 14:30:00,42.44,42.52,42.41,42.49,15800.0,42.44,42.52,42.41,42.49,15800.0
2013-07-09 15:00:00,42.48,42.52,42.45,42.49,22200.0,42.48,42.52,42.45,42.49,22200.0
2013-07-09 15:30:00,42.49,42.55,42.39,42.5,64100.0,42.49,42.55,42.39,42.5,64100.0
2013-07-10 09:30:00,42.57,42.92,42.39,42.73,15000.0,42.57,42.92,42.39,42.73,15000.0
2013-07-10 10:00:00,42.72,42.88,42.63,42.74,15100.0,42.72,42.88,42.63,42.74,15100.0
2013-07-10 10:30:00,42.77,42.84,42.68,42.77,30200.0,42.77,42.84,42.68,42.77,30200.0
2013-07-10 11:00:00,42.8,42.8,42.65,42.66,7800.0,42.8,42.8,42.65,42.66,7800.0
2013-07-10 11:30:00,42.73,42.76,42.62,42.62,11700.0,42.73,42.76,42.62,42.62,11700.0
2013-07-10 12:00:00,42.6,42.66,42.57,42.66,7400.0,42.6,42.66,42.57,42.66,7400.0
2013-07-10 12:30:00,42.66,42.77,42.66,42.7,10600.0,42.66,42.77,42.66,42.7,10600.0
2013-07-10 13:00:00,42.74,42.75,42.6,42.66,7300.0,42.74,42.75,42.6,42.66,7300.0
2013-07-10 13:30:00,42.69,42.69,42.59,42.61,12800.0,42.69,42.69,42.59,42.61,12800.0
2013-07-10 14:00:00,42.6,42.71,42.51,42.59,28800.0,42.6,42.71,42.51,42.59,28800.0
2013-07-10 14:30:00,42.6,42.66,42.5,42.58,20200.0,42.6,42.66,42.5,42.58,20200.0
2013-07-10 15:00:00,42.6,42.74,42.52,42.71,20100.0,42.6,42.74,42.52,42.71,20100.0
2013-07-10 15:30:00,42.71,42.77,42.68,42.74,56400.0,42.71,42.77,42.68,42.74,56400.0
2013-07-11 09:30:00,43.0,43.3,42.85,43.03,19000.0,43.0,43.3,42.85,43.03,19000.0
2013-07-11 10:00:00,43.02,43.13,42.92,43.04,14600.0,43.02,43.13,42.92,43.04,14600.0
2013-07-11 10:30:00,43.01,43.03,42.64,42.7,29200.0,43.01,43.03,42.64,42.7,29200.0
2013-07-11 11:00:00,42.7,42.88,42.63,42.68,31200.0,42.7,42.88,42.63,42.68,31200.0
2013-07-11 11:30:00,42.7,42.74,42.53,42.67,25200.0,42.7,42.74,42.53,42.67,25200.0
2013-07-11 12:00:00,42.68,42.68,42.56,42.59,42000.0,42.68,42.68,42.56,42.59,42000.0
2013-07-11 12:30:00,42.59,42.66,42.55,42.65,41800.0,42.59,42.66,42.55,42.65,41800.0
2013-07-11 13:00:00,42.69,42.71,42.59,42.66,14700.0,42.69,42.71,42.59,42.66,14700.0
2013-07-11 13:30:00,42.63,42.79,42.59,42.77,34200.0,42.63,42.79,42.59,42.77,34200.0
2013-07-11 14:00:00,42.75,42.89,42.67,42.83,12200.0,42.75,42.89,42.67,42.83,12200.0
2013-07-11 14:30:00,42.83,42.97,42.82,42.9,23500.0,42.83,42.97,42.82,42.9,23500.0
2013-07-11 15:00:00,42.89,43.0,42.88,43.0,42700.0,42.89,43.0,42.88,43.0,42700.0
2013-07-11 15:30:00,43.0,43.17,42.97,43.16,93700.0,43.0,43.17,42.97,43.16,93700.0
2013-07-12 09:30:00,43.24,43.34,42.87,42.92,24400.0,43.24,43.34,42.87,42.92,24400.0
2013-07-12 10:00:00,43.01,43.06,42.78,42.97,26200.0,43.01,43.06,42.78,42.97,26200.0
2013-07-12 10:30:00,42.99,43.05,42.88,42.99,32700.0,42.99,43.05,42.88,42.99,32700.0
2013-07-12 11:00:00,42.97,43.0,42.77,42.85,20400.0,42.97,43.0,42.77,42.85,20400.0
2013-07-12 11:30:00,42.82,42.98,42.81,42.85,32200.0,42.82,42.98,42.81,42.85,32200.0
2013-07-12 12:00:00,42.86,42.95,42.86,42.94,19400.0,42.86,42.95,42.86,42.94,19400.0
2013-07-12 12:30:00,42.95,42.95,42.81,42.81,19300.0,42.95,42.95,42.81,42.81,19300.0
2013-07-12 13:00:00,42.79,42.83,42.67,42.71,20300.0,42.79,42.83,42.67,42.71,20300.0
2013-07-12 13:30:00,42.71,42.72,42.56,42.63,22700.0,42.71,42.72,42.56,42.63,22700.0
2013-07-12 14:00:00,42.65,42.65,42.51,42.53,15000.0,42.65,42.65,42.51,42.53,15000.0
2013-07-12 14:30:00,42.55,42.55,42.47,42.51,24300.0,42.55,42.55,42.47,42.51,24300.0
2013-07-12 15:00:00,42.51,42.55,42.5,42.51,23800.0,42.51,42.55,42.5,42.51,23800.0
2013-07-12 15:30:00,42.51,42.61,42.43,42.5,70900.0,42.51,42.61,42.43,42.5,70900.0
2013-07-15 09:30:00,42.51,42.85,42.37,42.42,45400.0,42.51,42.85,42.37,42.42,45400.0
2013-07-15 10:00:00,42.42,42.54,42.29,42.51,20900.0,42.42,42.54,42.29,42.51,20900.0
2013-07-15 10:30:00,42.52,42.57,42.49,42.53,8500.0,42.52,42.57,42.49,42.53,8500.0
2013-07-15 11:00:00,42.53,42.56,42.4,42.4,11000.0,42.53,42.56,42.4,42.4,11000.0
2013-07-15 11:30:00,42.4,42.49,42.38,42.41,20300.0,42.4,42.49,42.38,42.41,20300.0
2013-07-15 12:00:00,42.41,42.43,42.31,42.33,8900.0,42.41,42.43,42.31,42.33,8900.0
2013-07-15 12:30:00,42.33,42.39,42.28,42.31,11200.0,42.33,42.39,42.28,42.31,11200.0
2013-07-15 13:00:00,42.31,42.43,42.27,42.43,12700.0,42.31,42.43,42.27,42.43,12700.0
2013-07-15 13:30:00,42.41,42.49,42.36,42.44,10600.0,42.41,42.49,42.36,42.44,10600.0
2013-07-15 14:00:00,42.45,42.45,42.28,42.29,20200.0,42.45,42.45,42.28,42.29,20200.0
2013-07-15 14:30:00,42.28,42.46,42.26,42.31,21900.0,42.28,42.46,42.26,42.31,21900.0
2013-07-15 15:00:00,42.31,42.4,42.27,42.4,24000.0,42.31,42.4,42.27,42.4,24000.0
2013-07-15 15:30:00,42.41,42.48,42.4,42.45,50900.0,42.41,42.48,42.4,42.45,50900.0
2013-07-16 09:30:00,42.54,42.8,42.44,42.48,25700.0,42.54,42.8,42.44,42.48,25700.0
2013-07-16 10:00:00,42.51,42.82,42.51,42.62,13000.0,42.51,42.82,42.51,42.62,13000.0
2013-07-16 10:30:00,42.58,42.66,42.58,42.59,15000.0,42.58,42.66,42.58,42.59,15000.0
2013-07-16 11:00:00,42.59,42.66,42.58,42.65,13200.0,42.59,42.66,42.58,42.65,13200.0
2013-07-16 11:30:00,42.63,42.64,42.55,42.63,8200.0,42.63,42.64,42.55,42.63,8200.0
2013-07-16 12:00:00,42.61,42.71,42.61,42.69,13500.0,42.61,42.71,42.61,42.69,13500.0
2013-07-16 12:30:00,42.69,42.71,42.64,42.68,7900.0,42.69,42.71,42.64,42.68,7900.0
2013-07-16 13:00:00,42.68,42.69,42.48,42.48,7900.0,42.68,42.69,42.48,42.48,7900.0
2013-07-16 13:30:00,42.55,42.66,42.53,42.64,6700.0,42.55,42.66,42.53,42.64,6700.0
2013-07-16 14:00:00,42.65,42.69,42.63,42.67,7400.0,42.65,42.69,42.63,42.67,7400.0
2013-07-16 14:30:00,42.67,42.67,42.57,42.57,6900.0,42.67,42.67,42.57,42.57,6900.0
2013-07-16 15:00:00,42.57,42.58,42.48,42.54,9000.0,42.57,42.58,42.48,42.54,9000.0
2013-07-16 15:30:00,42.55,42.6,42.36,42.39,57500.0,42.55,42.6,42.36,42.39,57500.0
2013-07-17 09:30:00,42.69,42.75,42.26,42.32,11700.0,42.69,42.75,42.26,42.32,11700.0
2013-07-17 10:00:00,42.38,42.77,42.33,42.71,10500.0,42.38,42.77,42.33,42.71,10500.0
2013-07-17 10:30:00,42.71,42.71,42.49,42.57,14200.0,42.71,42.71,42.49,42.57,14200.0
2013-07-17 11:00:00,42.57,42.7,42.53,42.58,7800.0,42.57,42.7,42.53,42.58,7800.0
2013-07-17 11:30:00,42.55,42.56,42.39,42.39,7700.0,42.55,42.56,42.39,42.39,7700.0
2013-07-17 12:00:00,42.4,42.56,42.4,42.54,31700.0,42.4,42.56,42.4,42.54,31700.0
2013-07-17 12:30:00,42.57,42.6,42.48,42.51,10800.0,42.57,42.6,42.48,42.51,10800.0
2013-07-17 13:00:00,42.51,42.51,42.32,42.32,6400.0,42.51,42.51,42.32,42.32,6400.0
2013-07-17 13:30:00,42.33,42.35,42.25,42.3,9000.0,42.33,42.35,42.25,42.3,9000.0
2013-07-17 14:00:00,42.3,42.42,42.27,42.39,9500.0,42.3,42.42,42.27,42.39,9500.0
2013-07-17 14:30:00,42.4,42.4,42.21,42.26,12200.0,42.4,42.4,42.21,42.26,12200.0
2013-07-17 15:00:00,42.28,42.32,42.27,42.31,17500.0,42.28,42.32,42.27,42.31,17500.0
2013-07-17 15:30:00,42.31,42.44,42.29,42.44,32000.0,42.31,42.44,42.29,42.44,32000.0
2013-07-18 09:30:00,42.54,42.59,42.19,42.5,35500.0,42.54,42.59,42.19,42.5,35500.0
2013-07-18 10:00:00,42.49,42.56,42.33,42.5,25800.0,42.49,42.56,42.33,42.5,25800.0
2013-07-18 10:30:00,42.51,42.54,42.2,42.43,36200.0,42.51,42.54,42.2,42.43,36200.0
2013-07-18 11:00:00,42.43,42.52,42.41,42.43,17600.0,42.43,42.52,42.41,42.43,17600.0
2013-07-18 11:30:00,42.43,42.45,42.31,42.31,24300.0,42.43,42.45,42.31,42.31,24300.0
2013-07-18 12:00:00,42.36,42.38,42.27,42.36,10000.0,42.36,42.38,42.27,42.36,10000.0
2013-07-18 12:30:00,42.35,42.39,42.22,42.26,10300.0,42.35,42.39,42.22,42.26,10300.0
2013-07-18 13:00:00,42.29,42.49,42.29,42.48,7700.0,42.29,42.49,42.29,42.48,7700.0
2013-07-18 13:30:00,42.47,42.53,42.43,42.52,6900.0,42.47,42.53,42.43,42.52,6900.0
2013-07-18 14:00:00,42.53,42.53,42.42,42.49,16900.0,42.53,42.53,42.42,42.49,16900.0
2013-07-18 14:30:00,42.49,42.65,42.48,42.56,9400.0,42.49,42.65,42.48,42.56,9400.0
2013-07-18 15:00:00,42.57,42.67,42.51,42.67,13900.0,42.57,42.67,42.51,42.67,13900.0
2013-07-18 15:30:00,42.65,42.74,42.65,42.73,23100.0,42.65,42.74,42.65,42.73,23100.0
2013-07-19 09:30:00,42.51,42.82,42.51,42.73,23300.0,42.51,42.82,42.51,42.73,23300.0
2013-07-19 10:00:00,42.73,42.78,42.66,42.7,9500.0,42.73,42.78,42.66,42.7,9500.0
2013-07-19 10:30:00,42.71,42.81,42.7,42.8,13500.0,42.71,42.81,42.7,42.8,13500.0
2013-07-19 11:00:00,42.79,42.85,42.78,42.82,8100.0,42.79,42.85,42.78,42.82,8100.0
2013-07-19 11:30:00,42.81,42.85,42.79,42.81,15000.0,42.81,42.85,42.79,42.81,15000.0
2013-07-19 12:00:00,42.84,42.99,42.84,42.98,13000.0,42.84,42.99,42.84,42.98,13000.0
2013-07-19 12:30:00,42.97,42.99,42.95,42.99,2600.0,42.97,42.99,42.95,42.99,2600.0
2013-07-19 13:00:00,42.99,43.02,42.98,42.99,6800.0,42.99,43.02,42.98,42.99,6800.0
2013-07-19 13:30:00,42.99,43.05,42.99,43.04,7000.0,42.99,43.05,42.99,43.04,7000.0
2013-07-19 14:00:00,43.03,43.12,43.03,43.12,11500.0,43.03,43.12,43.03,43.12,11500.0
2013-07-19 14:30:00,43.12,43.22,43.12,43.22,9100.0,43.12,43.22,43.12,43.22,9100.0
2013-07-19 15:00:00,43.21,43.23,43.09,43.09,8200.0,43.21,43.23,43.09,43.09,8200.0
2013-07-19 15:30:00,43.09,43.15,43.09,43.12,21700.0,43.09,43.15,43.09,43.12,21700.0
2013-07-22 09:30:00,43.24,43.37,42.97,43.13,17700.0,43.24,43.37,42.97,43.13,17700.0
2013-07-22 10:00:00,43.13,43.31,43.07,43.29,5900.0,43.13,43.31,43.07,43.29,5900.0
2013-07-22 10:30:00,43.24,43.53,43.22,43.53,5500.0,43.24,43.53,43.22,43.53,5500.0
2013-07-22 11:00:00,43.54,43.73,43.52,43.73,9600.0,43.54,43.73,43.52,43.73,9600.0
2013-07-22 11:30:00,43.7,43.8,43.69,43.75,25700.0,43.7,43.8,43.69,43.75,25700.0
2013-07-22 12:00:00,43.72,43.77,43.66,43.72,31300.0,43.72,43.77,43.66,43.72,31300.0
2013-07-22 12:30:00,43.71,43.78,43.64,43.75,4800.0,43.71,43.78,43.64,43.75,4800.0
2013-07-22 13:00:00,43.76,43.81,43.68,43.69,6900.0,43.76,43.81,43.68,43.69,6900.0
2013-07-22 13:30:00,43.69,43.69,43.58,43.58,10300.0,43.69,43.69,43.58,43.58,10300.0
2013-07-22 14:00:00,43.59,43.67,43.59,43.62,10400.0,43.59,43.67,43.59,43.62,10400.0
2013-07-22 14:30:00,43.63,43.66,43.59,43.62,13100.0,43.63,43.66,43.59,43.62,13100.0
2013-07-22 15:00:00,43.6,43.62,43.42,43.49,15300.0,43.6,43.62,43.42,43.49,15300.0
2013-07-22 15:30:00,43.5,43.55,43.44,43.49,41900.0,43.5,43.55,43.44,43.49,41900.0
2013-07-23 09:30:00,43.55,43.67,43.35,43.46,22100.0,43.55,43.67,43.35,43.46,22100.0
2013-07-23 10:00:00,43.46,43.46,43.2,43.2,15100.0,43.46,43.46,43.2,43.2,15100.0
2013-07-23 10:30:00,43.23,43.23,42.91,43.09,20100.0,43.23,43.23,42.91,43.09,20100.0
2013-07-23 11:00:00,43.09,43.2,43.04,43.14,25400.0,43.09,43.2,43.04,43.14,25400.0
2013-07-23 11:30:00,43.13,43.2,43.06,43.19,12000.0,43.13,43.2,43.06,43.19,12000.0
2013-07-23 12:00:00,43.17,43.23,43.08,43.21,11800.0,43.17,43.23,43.08,43.21,11800.0
2013-07-23 12:30:00,43.21,43.21,43.09,43.14,8900.0,43.21,43.21,43.09,43.14,8900.0
2013-07-23 13:00:00,43.17,43.26,43.02,43.04,28600.0,43.17,43.26,43.02,43.04,28600.0
2013-07-23 13:30:00,43.06,43.18,43.06,43.1,10800.0,43.06,43.18,43.06,43.1,10800.0
2013-07-23 14:00:00,43.11,43.2,43.1,43.11,12200.0,43.11,43.2,43.1,43.11,12200.0
2013-07-23 14:30:00,43.11,43.27,43.07,43.26,11000.0,43.11,43.27,43.07,43.26,11000.0
2013-07-23 15:00:00,43.27,43.27,43.18,43.19,10700.0,43.27,43.27,43.18,43.19,10700.0
2013-07-23 15:30:00,43.19,43.2,43.1,43.15,44400.0,43.19,43.2,43.1,43.15,44400.0
2013-07-24 09:30:00,43.41,43.58,43.09,43.3,17900.0,43.41,43.58,43.09,43.3,17900.0
2013-07-24 10:00:00,43.33,43.37,42.96,42.97,10500.0,43.33,43.37,42.96,42.97,10500.0
2013-07-24 10:30:00,42.99,43.19,42.94,43.08,12000.0,42.99,43.19,42.94,43.08,12000.0
2013-07-24 11:00:00,43.1,43.23,43.1,43.2,10500.0,43.1,43.23,43.1,43.2,10500.0
2013-07-24 11:30:00,43.22,43.26,43.09,43.1,11300.0,43.22,43.26,43.09,43.1,11300.0
2013-07-24 12:00:00,43.07,43.08,42.95,42.95,8400.0,43.07,43.08,42.95,42.95,8400.0
2013-07-24 12:30:00,42.97,43.0,42.96,42.98,6600.0,42.97,43.0,42.96,42.98,6600.0
2013-07-24 13:00:00,42.98,43.0,42.94,42.95,9100.0,42.98,43.0,42.94,42.95,9100.0
2013-07-24 13:30:00,42.96,43.04,42.94,42.97,9700.0,42.96,43.04,42.94,42.97,9700.0
2013-07-24 14:00:00,43.0,43.11,42.98,43.08,9000.0,43.0,43.11,42.98,43.08,9000.0
2013-07-24 14:30:00,43.08,43.11,42.96,43.0,9300.0,43.08,43.11,42.96,43.0,9300.0
2013-07-24 15:00:00,43.01,43.02,42.93,42.95,16300.0,43.01,43.02,42.93,42.95,16300.0
2013-07-24 15:30:00,42.95,43.1,42.9,43.09,50200.0,42.95,43.1,42.9,43.09,50200.0
2013-07-25 09:30:00,42.92,43.37,42.8,43.21,11800.0,42.92,43.37,42.8,43.21,11800.0
2013-07-25 10:00:00,43.26,43.44,43.23,43.38,7800.0,43.26,43.44,43.23,43.38,7800.0
2013-07-25 10:30:00,43.38,43.55,43.29,43.29,25200.0,43.38,43.55,43.29,43.29,25200.0
2013-07-25 11:00:00,43.29,43.3,42.95,43.01,15300.0,43.29,43.3,42.95,43.01,15300.0
2013-07-25 11:30:00,43.04,43.18,43.04,43.06,35400.0,43.04,43.18,43.04,43.06,35400.0
2013-07-25 12:00:00,43.03,43.37,42.99,43.37,23400.0,43.03,43.37,42.99,43.37,23400.0
2013-07-25 12:30:00,43.37,43.51,43.34,43.51,5800.0,43.37,43.51,43.34,43.51,5800.0
2013-07-25 13:00:00,43.5,43.56,43.38,43.52,4700.0,43.5,43.56,43.38,43.52,4700.0
2013-07-25 13:30:00,43.52,43.61,43.47,43.52,4500.0,43.52,43.61,43.47,43.52,4500.0
2013-07-25 14:00:00,43.54,43.58,43.41,43.41,16900.0,43.54,43.58,43.41,43.41,16900.0
2013-07-25 14:30:00,43.43,43.53,43.42,43.43,11100.0,43.43,43.53,43.42,43.43,11100.0
2013-07-25 15:00:00,43.43,43.59,43.41,43.53,11700.0,43.43,43.59,43.41,43.53,11700.0
2013-07-25 15:30:00,43.58,43.72,43.56,43.72,26300.0,43.58,43.72,43.56,43.72,26300.0
2013-07-26 09:30:00,43.41,43.8,43.41,43.78,13600.0,43.41,43.8,43.41,43.78,13600.0
2013-07-26 10:00:00,43.74,43.82,43.35,43.39,11200.0,43.74,43.82,43.35,43.39,11200.0
2013-07-26 10:30:00,43.38,43.46,43.28,43.37,14300.0,43.38,43.46,43.28,43.37,14300.0
2013-07-26 11:00:00,43.36,43.37,43.27,43.27,10200.0,43.36,43.37,43.27,43.27,10200.0
2013-07-26 11:30:00,43.31,43.39,43.2,43.22,8800.0,43.31,43.39,43.2,43.22,8800.0
2013-07-26 12:00:00,43.22,43.23,43.16,43.16,20200.0,43.22,43.23,43.16,43.16,20200.0
2013-07-26 12:30:00,43.15,43.24,43.09,43.23,13100.0,43.15,43.24,43.09,43.23,13100.0
2013-07-26 13:00:00,43.25,43.44,43.21,43.43,8000.0,43.25,43.44,43.21,43.43,8000.0
2013-07-26 13:30:00,43.41,43.41,43.24,43.24,9300.0,43.41,43.41,43.24,43.24,9300.0
2013-07-26 14:00:00,43.25,43.38,43.25,43.27,13100.0,43.25,43.38,43.25,43.27,13100.0
2013-07-26 14:30:00,43.3,43.38,43.29,43.32,9200.0,43.3,43.38,43.29,43.32,9200.0
2013-07-26 15:00:00,43.34,43.41,43.28,43.39,11500.0,43.34,43.41,43.28,43.39,11500.0
2013-07-26 15:30:00,43.38,43.51,43.36,43.41,41300.0,43.38,43.51,43.36,43.41,41300.0
2013-07-29 09:30:00,43.4,43.67,43.1,43.58,11100.0,43.4,43.67,43.1,43.58,11100.0
2013-07-29 10:00:00,43.51,43.61,43.31,43.48,11300.0,43.51,43.61,43.31,43.48,11300.0
2013-07-29 10:30:00,43.39,43.79,43.32,43.75,10300.0,43.39,43.79,43.32,43.75,10300.0
2013-07-29 11:00:00,43.74,43.74,43.11,43.11,9600.0,43.74,43.74,43.11,43.11,9600.0
2013-07-29 11:30:00,43.09,43.32,43.03,43.32,12000.0,43.09,43.32,43.03,43.32,12000.0
2013-07-29 12:00:00,43.3,43.45,43.3,43.39,7600.0,43.3,43.45,43.3,43.39,7600.0
2013-07-29 12:30:00,43.39,43.53,43.35,43.48,9500.0,43.39,43.53,43.35,43.48,9500.0
2013-07-29 13:00:00,43.51,43.59,43.48,43.48,5800.0,43.51,43.59,43.48,43.48,5800.0
2013-07-29 13:30:00,43.44,43.48,43.29,43.44,6200.0,43.44,43.48,43.29,43.44,6200.0
2013-07-29 14:00:00,43.4,43.47,43.33,43.34,20700.0,43.4,43.47,43.33,43.34,20700.0
2013-07-29 14:30:00,43.33,43.4,43.26,43.4,10500.0,43.33,43.4,43.26,43.4,10500.0
2013-07-29 15:00:00,43.41,43.47,43.35,43.37,12700.0,43.41,43.47,43.35,43.37,12700.0
2013-07-29 15:30:00,43.38,43.42,43.26,43.35,31900.0,43.38,43.42,43.26,43.35,31900.0
2013-07-30 09:30:00,43.55,43.69,43.41,43.53,8900.0,43.55,43.69,43.41,43.53,8900.0
2013-07-30 10:00:00,43.53,43.99,43.47,43.93,18600.0,43.53,43.99,43.47,43.93,18600.0
2013-07-30 10:30:00,43.97,43.98,43.63,43.63,16000.0,43.97,43.98,43.63,43.63,16000.0
2013-07-30 11:00:00,43.62,43.75,43.59,43.71,10600.0,43.62,43.75,43.59,43.71,10600.0
2013-07-30 11:30:00,43.71,43.82,43.57,43.57,10900.0,43.71,43.82,43.57,43.57,10900.0
2013-07-30 12:00:00,43.56,43.57,43.22,43.26,14000.0,43.56,43.57,43.22,43.26,14000.0
2013-07-30 12:30:00,43.24,43.51,43.23,43.44,9700.0,43.24,43.51,43.23,43.44,9700.0
2013-07-30 13:00:00,43.46,43.52,43.17,43.19,9300.0,43.46,43.52,43.17,43.19,9300.0
2013-07-30 13:30:00,43.19,43.35,43.06,43.14,19300.0,43.19,43.35,43.06,43.14,19300.0
2013-07-30 14:00:00,43.17,43.26,43.0,43.07,21700.0,43.17,43.26,43.0,43.07,21700.0
2013-07-30 14:30:00,43.07,43.36,43.04,43.22,17300.0,43.07,43.36,43.04,43.22,17300.0
2013-07-30 15:00:00,43.27,43.49,43.25,43.43,17200.0,43.27,43.49,43.25,43.43,17200.0
2013-07-30 15:30:00,43.41,43.44,43.23,43.29,37300.0,43.41,43.44,43.23,43.29,37300.0
2013-07-31 09:30:00,43.3,43.88,43.19,43.87,10000.0,43.3,43.88,43.19,43.87,10000.0
2013-07-31 10:00:00,43.95,43.99,43.8,43.81,17500.0,43.95,43.99,43.8,43.81,17500.0
2013-07-31 10:30:00,43.88,43.97,43.63,43.68,20300.0,43.88,43.97,43.63,43.68,20300.0
2013-07-31 11:00:00,43.7,43.7,43.21,43.23,34000.0,43.7,43.7,43.21,43.23,34000.0
2013-07-31 11:30:00,43.23,43.39,43.2,43.25,29500.0,43.23,43.39,43.2,43.25,29500.0
2013-07-31 12:00:00,43.25,43.27,43.07,43.07,22500.0,43.25,43.27,43.07,43.07,22500.0
2013-07-31 12:30:00,43.08,43.14,43.04,43.08,17000.0,43.08,43.14,43.04,43.08,17000.0
2013-07-31 13:00:00,43.08,43.26,43.05,43.09,13600.0,43.08,43.26,43.05,43.09,13600.0
2013-07-31 13:30:00,43.1,43.39,42.94,43.16,15200.0,43.1,43.39,42.94,43.16,15200.0
2013-07-31 14:00:00,43.2,43.44,43.12,43.35,19900.0,43.2,43.44,43.12,43.35,19900.0
2013-07-31 14:30:00,43.37,43.55,43.35,43.5,24100.0,43.37,43.55,43.35,43.5,24100.0
2013-07-31 15:00:00,43.5,43.51,43.25,43.34,57900.0,43.5,43.51,43.25,43.34,57900.0
2013-07-31 15:30:00,43.37,43.37,42.99,43.13,111800.0,43.37,43.37,42.99,43.13,111800.0
2013-08-01 09:30:00,40.99,44.0,40.56,42.84,184800.0,40.99,44.0,40.56,42.84,184800.0
2013-08-01 10:00:00,42.89,43.18,42.01,42.98,148400.0,42.89,43.18,42.01,42.98,148400.0
2013-08-01 10:30:00,42.96,42.96,41.9,42.08,96000.0,42.96,42.96,41.9,42.08,96000.0
2013-08-01 11:00:00,42.07,42.07,41.06,41.33,98000.0,42.07,42.07,41.06,41.33,98000.0
2013-08-01 11:30:00,41.33,41.59,41.11,41.56,57700.0,41.33,41.59,41.11,41.56,57700.0
2013-08-01 12:00:00,41.53,41.71,41.31,41.36,77700.0,41.53,41.71,41.31,41.36,77700.0
2013-08-01 12:30:00,41.33,41.63,41.28,41.6,39000.0,41.33,41.63,41.28,41.6,39000.0
2013-08-01 13:00:00,41.57,41.57,41.24,41.39,48100.0,41.57,41.57,41.24,41.39,48100.0
2013-08-01 13:30:00,41.38,41.42,41.26,41.37,50500.0,41.38,41.42,41.26,41.37,50500.0
2013-08-01 14:00:00,41.36,41.41,41.25,41.41,42600.0,41.36,41.41,41.25,41.41,42600.0
2013-08-01 14:30:00,41.41,41.42,40.75,41.14,72500.0,41.41,41.42,40.75,41.14,72500.0
2013-08-01 15:00:00,41.13,41.14,40.76,40.8,101100.0,41.13,41.14,40.76,40.8,101100.0
2013-08-01 15:30:00,40.8,40.92,40.64,40.69,241900.0,40.8,40.92,40.64,40.69,241900.0
2013-08-02 09:30:00,40.97,41.09,40.43,40.52,103300.0,40.97,41.09,40.43,40.52,103300.0
2013-08-02 10:00:00,40.5,40.54,40.29,40.37,35900.0,40.5,40.54,40.29,40.37,35900.0
2013-08-02 10:30:00,40.38,40.39,40.25,40.32,22600.0,40.38,40.39,40.25,40.32,22600.0
2013-08-02 11:00:00,40.31,40.31,39.89,40.15,37700.0,40.31,40.31,39.89,40.15,37700.0
2013-08-02 11:30:00,40.2,40.25,40.07,40.21,18100.0,40.2,40.25,40.07,40.21,18100.0
2013-08-02 12:00:00,40.2,40.27,40.14,40.19,12300.0,40.2,40.27,40.14,40.19,12300.0
2013-08-02 12:30:00,40.19,40.29,40.12,40.29,11800.0,40.19,40.29,40.12,40.29,11800.0
2013-08-02 13:00:00,40.26,40.3,40.04,40.2,23400.0,40.26,40.3,40.04,40.2,23400.0
2013-08-02 13:30:00,40.2,40.22,39.97,40.14,32400.0,40.2,40.22,39.97,40.14,32400.0
2013-08-02 14:00:00,40.15,40.21,39.97,40.0,25400.0,40.15,40.21,39.97,40.0,25400.0
2013-08-02 14:30:00,39.99,40.12,39.93,40.12,51100.0,39.99,40.12,39.93,40.12,51100.0
2013-08-02 15:00:00,40.14,40.18,40.04,40.16,42200.0,40.14,40.18,40.04,40.16,42200.0
2013-08-02 15:30:00,40.16,40.21,39.98,40.14,105600.0,40.16,40.21,39.98,40.14,105600.0
2013-08-05 09:30:00,40.03,40.24,40.02,40.22,17000.0,40.03,40.24,40.02,40.22,17000.0
2013-08-05 10:00:00,40.16,40.31,40.09,40.27,32900.0,40.16,40.31,40.09,40.27,32900.0
2013-08-05 10:30:00,40.28,40.32,40.08,40.12,16600.0,40.28,40.32,40.08,40.12,16600.0
2013-08-05 11:00:00,40.12,40.33,40.12,40.21,19000.0,40.12,40.33,40.12,40.21,19000.0
2013-08-05 11:30:00,40.2,40.41,40.14,40.4,12100.0,40.2,40.41,40.14,40.4,12100.0
2013-08-05 12:00:00,40.4,40.56,40.4,40.43,32800.0,40.4,40.56,40.4,40.43,32800.0
2013-08-05 12:30:00,40.45,40.52,40.37,40.48,20100.0,40.45,40.52,40.37,40.48,20100.0
2013-08-05 13:00:00,40.47,40.51,40.25,40.36,25400.0,40.47,40.51,40.25,40.36,25400.0
2013-08-05 13:30:00,40.39,40.44,40.33,40.33,10800.0,40.39,40.44,40.33,40.33,10800.0
2013-08-05 14:00:00,40.36,40.46,40.27,40.46,14200.0,40.36,40.46,40.27,40.46,14200.0
2013-08-05 14:30:00,40.47,40.6,40.31,40.32,17300.0,40.47,40.6,40.31,40.32,17300.0
2013-08-05 15:00:00,40.32,40.33,40.23,40.25,22800.0,40.32,40.33,40.23,40.25,22800.0
2013-08-05 15:30:00,40.26,40.3,40.24,40.3,51400.0,40.26,40.3,40.24,40.3,51400.0
2013-08-06 09:30:00,40.15,40.22,39.84,39.88,19500.0,40.15,40.22,39.84,39.88,19500.0
2013-08-06 10:00:00,39.89,40.08,39.88,40.0,12200.0,39.89,40.08,39.88,40.0,12200.0
2013-08-06 10:30:00,39.98,40.01,39.81,39.88,18600.0,39.98,40.01,39.81,39.88,18600.0
2013-08-06 11:00:00,39.87,39.98,39.85,39.96,11300.0,39.87,39.98,39.85,39.96,11300.0
2013-08-06 11:30:00,39.94,40.04,39.9,39.92,13000.0,39.94,40.04,39.9,39.92,13000.0
2013-08-06 12:00:00,39.94,39.99,39.91,39.92,16900.0,39.94,39.99,39.91,39.92,16900.0
2013-08-06 12:30:00,39.93,39.97,39.92,39.93,11500.0,39.93,39.97,39.92,39.93,11500.0
2013-08-06 13:00:00,39.93,39.98,39.92,39.93,6400.0,39.93,39.98,39.92,39.93,6400.0
2013-08-06 13:30:00,39.94,39.96,39.9,39.93,14100.0,39.94,39.96,39.9,39.93,14100.0
2013-08-06 14:00:00,39.93,40.0,39.9,39.94,15000.0,39.93,40.0,39.9,39.94,15000.0
2013-08-06 14:30:00,39.96,39.96,39.9,39.92,15200.0,39.96,39.96,39.9,39.92,15200.0
2013-08-06 15:00:00,39.92,39.94,39.91,39.91,13600.0,39.92,39.94,39.91,39.91,13600.0
2013-08-06 15:30:00,39.91,39.98,39.84,39.97,45900.0,39.91,39.98,39.84,39.97,45900.0
2013-08-07 09:30:00,39.94,39.94,39.57,39.57,13200.0,39.94,39.94,39.57,39.57,13200.0
2013-08-07 10:00:00,39.58,39.78,39.55,39.75,24300.0,39.58,39.78,39.55,39.75,24300.0
2013-08-07 10:30:00,39.74,39.94,39.68,39.89,19600.0,39.74,39.94,39.68,39.89,19600.0
2013-08-07 11:00:00,39.89,39.97,39.88,39.95,14800.0,39.89,39.97,39.88,39.95,14800.0
2013-08-07 11:30:00,39.97,39.97,39.88,39.9,8900.0,39.97,39.97,39.88,39.9,8900.0
2013-08-07 12:00:00,39.9,39.9,39.76,39.83,9800.0,39.9,39.9,39.76,39.83,9800.0
2013-08-07 12:30:00,39.83,39.83,39.78,39.8,11000.0,39.83,39.83,39.78,39.8,11000.0
2013-08-07 13:00:00,39.79,39.86,39.79,39.86,8000.0,39.79,39.86,39.79,39.86,8000.0
2013-08-07 13:30:00,39.88,39.88,39.73,39.78,15100.0,39.88,39.88,39.73,39.78,15100.0
2013-08-07 14:00:00,39.79,39.89,39.77,39.85,10000.0,39.79,39.89,39.77,39.85,10000.0
2013-08-07 14:30:00,39.85,39.91,39.8,39.91,19600.0,39.85,39.91,39.8,39.91,19600.0
2013-08-07 15:00:00,39.88,40.0,39.88,39.98,19300.0,39.88,40.0,39.88,39.98,19300.0
2013-08-07 15:30:00,39.98,40.0,39.86,39.88,33300.0,39.98,40.0,39.86,39.88,33300.0
2013-08-08 09:30:00,39.99,40.16,39.77,39.9,13800.0,39.99,40.16,39.77,39.9,13800.0
2013-08-08 10:00:00,39.93,39.95,39.77,39.91,14500.0,39.93,39.95,39.77,39.91,14500.0
2013-08-08 10:30:00,39.91,39.96,39.79,39.96,8100.0,39.91,39.96,39.79,39.96,8100.0
2013-08-08 11:00:00,39.95,40.1,39.89,40.06,15900.0,39.95,40.1,39.89,40.06,15900.0
2013-08-08 11:30:00,40.08,40.21,39.96,39.96,8200.0,40.08,40.21,39.96,39.96,8200.0
2013-08-08 12:00:00,39.95,40.03,39.9,40.03,7300.0,39.95,40.03,39.9,40.03,7300.0
2013-08-08 12:30:00,40.03,40.03,39.89,39.95,12400.0,40.03,40.03,39.89,39.95,12400.0
2013-08-08 13:00:00,39.97,40.03,39.91,40.0,5200.0,39.97,40.03,39.91,40.0,5200.0
2013-08-08 13:30:00,39.98,40.0,39.95,40.0,8100.0,39.98,40.0,39.95,40.0,8100.0
2013-08-08 14:00:00,40.03,40.07,39.99,40.05,5600.0,40.03,40.07,39.99,40.05,5600.0
2013-08-08 14:30:00,40.08,40.19,40.08,40.12,16400.0,40.08,40.19,40.08,40.12,16400.0
2013-08-08 15:00:00,40.13,40.16,39.99,39.99,10700.0,40.13,40.16,39.99,39.99,10700.0
2013-08-08 15:30:00,40.0,40.04,39.88,39.91,61600.0,40.0,40.04,39.88,39.91,61600.0
2013-08-09 09:30:00,39.93,40.11,39.62,39.76,11900.0,39.93,40.11,39.62,39.76,11900.0
2013-08-09 10:00:00,39.7,39.94,39.64,39.76,13300.0,39.7,39.94,39.64,39.76,13300.0
2013-08-09 10:30:00,39.75,39.78,39.63,39.77,7300.0,39.75,39.78,39.63,39.77,7300.0
2013-08-09 11:00:00,39.72,39.75,39.48,39.48,15100.0,39.72,39.75,39.48,39.48,15100.0
2013-08-09 11:30:00,39.49,39.91,39.49,39.85,8000.0,39.49,39.91,39.49,39.85,8000.0
2013-08-09 12:00:00,39.85,40.06,39.82,39.96,11100.0,39.85,40.06,39.82,39.96,11100.0
2013-08-09 12:30:00,39.92,40.16,39.92,40.04,11200.0,39.92,40.16,39.92,40.04,11200.0
2013-08-09 13:00:00,39.99,40.1,39.96,40.06,7900.0,39.99,40.1,39.96,40.06,7900.0
2013-08-09 13:30:00,40.09,40.31,40.05,40.31,26800.0,40.09,40.31,40.05,40.31,26800.0
2013-08-09 14:00:00,40.29,40.44,40.24,40.38,17700.0,40.29,40.44,40.24,40.38,17700.0
2013-08-09 14:30:00,40.33,40.36,40.15,40.2,12600.0,40.33,40.36,40.15,40.2,12600.0
2013-08-09 15:00:00,40.18,40.26,40.18,40.22,17300.0,40.18,40.26,40.18,40.22,17300.0
2013-08-09 15:30:00,40.18,40.22,40.07,40.12,30800.0,40.18,40.22,40.07,40.12,30800.0
2013-08-12 09:30:00,40.06,40.39,40.04,40.37,11300.0,40.06,40.39,40.04,40.37,11300.0
2013-08-12 10:00:00,40.35,40.54,40.24,40.45,29400.0,40.35,40.54,40.24,40.45,29400.0
2013-08-12 10:30:00,40.5,40.66,40.45,40.59,19500.0,40.5,40.66,40.45,40.59,19500.0
2013-08-12 11:00:00,40.61,40.64,40.37,40.47,19800.0,40.61,40.64,40.37,40.47,19800.0
2013-08-12 11:30:00,40.45,40.52,40.4,40.49,12900.0,40.45,40.52,40.4,40.49,12900.0
2013-08-12 12:00:00,40.51,40.61,40.44,40.44,10200.0,40.51,40.61,40.44,40.44,10200.0
2013-08-12 12:30:00,40.46,40.54,40.44,40.52,11500.0,40.46,40.54,40.44,40.52,11500.0
2013-08-12 13:00:00,40.52,40.53,40.41,40.49,7000.0,40.52,40.53,40.41,40.49,7000.0
2013-08-12 13:30:00,40.48,40.55,40.38,40.5,11700.0,40.48,40.55,40.38,40.5,11700.0
2013-08-12 14:00:00,40.49,40.58,40.46,40.56,8300.0,40.49,40.58,40.46,40.56,8300.0
2013-08-12 14:30:00,40.52,40.58,40.44,40.55,11800.0,40.52,40.58,40.44,40.55,11800.0
2013-08-12 15:00:00,40.55,40.66,40.5,40.51,24900.0,40.55,40.66,40.5,40.51,24900.0
2013-08-12 15:30:00,40.47,40.6,40.4,40.6,57900.0,40.47,40.6,40.4,40.6,57900.0
2013-08-13 09:30:00,40.71,41.0,40.7,40.77,24200.0,40.71,41.0,40.7,40.77,24200.0
2013-08-13 10:00:00,40.74,40.77,40.49,40.5,4200.0,40.74,40.77,40.49,40.5,4200.0
2013-08-13 10:30:00,40.34,40.44,40.26,40.34,5900.0,40.34,40.44,40.26,40.34,5900.0
2013-08-13 11:00:00,40.35,40.74,40.35,40.68,17300.0,40.35,40.74,40.35,40.68,17300.0
2013-08-13 11:30:00,40.69,40.7,40.52,40.6,6800.0,40.69,40.7,40.52,40.6,6800.0
2013-08-13 12:00:00,40.6,40.75,40.54,40.73,5100.0,40.6,40.75,40.54,40.73,5100.0
2013-08-13 12:30:00,40.71,41.05,40.71,41.0,30100.0,40.71,41.05,40.71,41.0,30100.0
2013-08-13 13:00:00,40.99,41.02,40.92,40.97,23100.0,40.99,41.02,40.92,40.97,23100.0
2013-08-13 13:30:00,40.97,40.97,40.78,40.85,11200.0,40.97,40.97,40.78,40.85,11200.0
2013-08-13 14:00:00,40.83,40.93,40.82,40.92,12500.0,40.83,40.93,40.82,40.92,12500.0
2013-08-13 14:30:00,40.91,41.01,40.85,41.01,16300.0,40.91,41.01,40.85,41.01,16300.0
2013-08-13 15:00:00,41.0,41.1,40.94,41.1,29100.0,41.0,41.1,40.94,41.1,29100.0
2013-08-13 15:30:00,41.08,41.1,40.94,40.97,68900.0,41.08,41.1,40.94,40.97,68900.0
2013-08-14 09:30:00,41.05,41.07,40.68,40.94,7000.0,41.05,41.07,40.68,40.94,7000.0
2013-08-14 10:00:00,40.92,40.98,40.7,40.92,8800.0,40.92,40.98,40.7,40.92,8800.0
2013-08-14 10:30:00,40.92,40.96,40.66,40.86,9400.0,40.92,40.96,40.66,40.86,9400.0
2013-08-14 11:00:00,40.85,40.9,40.64,40.73,8900.0,40.85,40.9,40.64,40.73,8900.0
2013-08-14 11:30:00,40.69,40.86,40.67,40.86,8200.0,40.69,40.86,40.67,40.86,8200.0
2013-08-14 12:00:00,40.85,41.01,40.81,41.01,10000.0,40.85,41.01,40.81,41.01,10000.0
2013-08-14 12:30:00,40.99,41.01,40.72,40.73,12000.0,40.99,41.01,40.72,40.73,12000.0
2013-08-14 13:00:00,40.71,40.81,40.56,40.56,8200.0,40.71,40.81,40.56,40.56,8200.0
2013-08-14 13:30:00,40.55,40.67,40.48,40.51,9000.0,40.55,40.67,40.48,40.51,9000.0
2013-08-14 14:00:00,40.53,40.56,40.41,40.43,14900.0,40.53,40.56,40.41,40.43,14900.0
2013-08-14 14:30:00,40.41,40.43,40.31,40.38,21400.0,40.41,40.43,40.31,40.38,21400.0
2013-08-14 15:00:00,40.39,40.41,40.22,40.23,20800.0,40.39,40.41,40.22,40.23,20800.0
2013-08-14 15:30:00,40.22,40.33,40.14,40.3,47200.0,40.22,40.33,40.14,40.3,47200.0
2013-08-15 09:30:00,39.8,39.95,39.6,39.83,17000.0,39.8,39.95,39.6,39.83,17000.0
2013-08-15 10:00:00,39.84,39.87,39.51,39.77,23000.0,39.84,39.87,39.51,39.77,23000.0
2013-08-15 10:30:00,39.67,39.72,39.39,39.42,8500.0,39.67,39.72,39.39,39.42,8500.0
2013-08-15 11:00:00,39.4,39.55,39.35,39.5,13800.0,39.4,39.55,39.35,39.5,13800.0
2013-08-15 11:30:00,39.49,39.8,39.48,39.75,16300.0,39.49,39.8,39.48,39.75,16300.0
2013-08-15 12:00:00,39.71,39.89,39.71,39.8,17500.0,39.71,39.89,39.71,39.8,17500.0
2013-08-15 12:30:00,39.8,39.88,39.79,39.83,11500.0,39.8,39.88,39.79,39.83,11500.0
2013-08-15 13:00:00,39.84,39.87,39.76,39.77,10900.0,39.84,39.87,39.76,39.77,10900.0
2013-08-15 13:30:00,39.8,39.87,39.71,39.79,16300.0,39.8,39.87,39.71,39.79,16300.0
2013-08-15 14:00:00,39.83,39.87,39.58,39.76,12300.0,39.83,39.87,39.58,39.76,12300.0
2013-08-15 14:30:00,39.75,39.79,39.49,39.5,32600.0,39.75,39.79,39.49,39.5,32600.0
2013-08-15 15:00:00,39.5,39.5,39.34,39.45,29800.0,39.5,39.5,39.34,39.45,29800.0
2013-08-15 15:30:00,39.45,39.54,39.43,39.45,59000.0,39.45,39.54,39.43,39.45,59000.0
2013-08-16 09:30:00,39.28,39.5,39.28,39.33,17100.0,39.28,39.5,39.28,39.33,17100.0
2013-08-16 10:00:00,39.3,39.56,39.22,39.32,15400.0,39.3,39.56,39.22,39.32,15400.0
2013-08-16 10:30:00,39.32,39.51,39.3,39.48,5700.0,39.32,39.51,39.3,39.48,5700.0
2013-08-16 11:00:00,39.49,39.7,39.48,39.57,8800.0,39.49,39.7,39.48,39.57,8800.0
2013-08-16 11:30:00,39.53,39.58,39.43,39.52,5300.0,39.53,39.58,39.43,39.52,5300.0
2013-08-16 12:00:00,39.47,39.49,39.28,39.3,8000.0,39.47,39.49,39.28,39.3,8000.0
2013-08-16 12:30:00,39.3,39.46,39.19,39.45,10400.0,39.3,39.46,39.19,39.45,10400.0
2013-08-16 13:00:00,39.46,39.49,39.32,39.34,8100.0,39.46,39.49,39.32,39.34,8100.0
2013-08-16 13:30:00,39.37,39.37,39.21,39.27,11000.0,39.37,39.37,39.21,39.27,11000.0
2013-08-16 14:00:00,39.27,39.36,39.26,39.33,14100.0,39.27,39.36,39.26,39.33,14100.0
2013-08-16 14:30:00,39.34,39.36,39.28,39.34,7700.0,39.34,39.36,39.28,39.34,7700.0
2013-08-16 15:00:00,39.38,39.42,39.29,39.42,18900.0,39.38,39.42,39.29,39.42,18900.0
2013-08-16 15:30:00,39.42,39.5,39.29,39.3,41300.0,39.42,39.5,39.29,39.3,41300.0
2013-08-19 09:30:00,39.33,39.36,38.83,38.97,15100.0,39.33,39.36,38.83,38.97,15100.0
2013-08-19 10:00:00,39.0,39.25,38.94,39.19,16300.0,39.0,39.25,38.94,39.19,16300.0
2013-08-19 10:30:00,39.19,39.26,39.06,39.06,13700.0,39.19,39.26,39.06,39.06,13700.0
2013-08-19 11:00:00,39.11,39.19,39.08,39.13,10200.0,39.11,39.19,39.08,39.13,10200.0
2013-08-19 11:30:00,39.2,39.26,39.1,39.12,8600.0,39.2,39.26,39.1,39.12,8600.0
2013-08-19 12:00:00,39.12,39.22,39.05,39.05,13000.0,39.12,39.22,39.05,39.05,13000.0
2013-08-19 12:30:00,39.08,39.1,38.94,38.94,7200.0,39.08,39.1,38.94,38.94,7200.0
2013-08-19 13:00:00,38.96,39.0,38.9,38.92,6500.0,38.96,39.0,38.9,38.92,6500.0
2013-08-19 13:30:00,38.91,38.96,38.83,38.91,11700.0,38.91,38.96,38.83,38.91,11700.0
2013-08-19 14:00:00,38.96,38.96,38.82,38.87,7200.0,38.96,38.96,38.82,38.87,7200.0
2013-08-19 14:30:00,38.83,38.87,38.75,38.76,13400.0,38.83,38.87,38.75,38.76,13400.0
2013-08-19 15:00:00,38.77,38.77,38.61,38.65,17800.0,38.77,38.77,38.61,38.65,17800.0
2013-08-19 15:30:00,38.68,38.72,38.49,38.51,54400.0,38.68,38.72,38.49,38.51,54400.0
2013-08-20 09:30:00,38.5,38.93,37.81,37.86,26300.0,38.5,38.93,37.81,37.86,26300.0
2013-08-20 10:00:00,37.88,38.3,37.8,38.23,29700.0,37.88,38.3,37.8,38.23,29700.0
2013-08-20 10:30:00,38.23,38.61,38.23,38.4,15000.0,38.23,38.61,38.23,38.4,15000.0
2013-08-20 11:00:00,38.4,38.44,38.29,38.44,8000.0,38.4,38.44,38.29,38.44,8000.0
2013-08-20 11:30:00,38.44,38.46,38.39,38.42,11700.0,38.44,38.46,38.39,38.42,11700.0
2013-08-20 12:00:00,38.42,38.43,38.3,38.3,9400.0,38.42,38.43,38.3,38.3,9400.0
2013-08-20 12:30:00,38.32,38.35,38.25,38.28,9300.0,38.32,38.35,38.25,38.28,9300.0
2013-08-20 13:00:00,38.3,38.38,38.23,38.26,7700.0,38.3,38.38,38.23,38.26,7700.0
2013-08-20 13:30:00,38.26,38.32,38.22,38.24,8900.0,38.26,38.32,38.22,38.24,8900.0
2013-08-20 14:00:00,38.24,38.25,38.14,38.19,16500.0,38.24,38.25,38.14,38.19,16500.0
2013-08-20 14:30:00,38.2,38.29,38.1,38.1,11800.0,38.2,38.29,38.1,38.1,11800.0
2013-08-20 15:00:00,38.12,38.16,38.1,38.16,19200.0,38.12,38.16,38.1,38.16,19200.0
2013-08-20 15:30:00,38.16,38.34,38.12,38.26,107400.0,38.16,38.34,38.12,38.26,107400.0
2013-08-21 09:30:00,38.22,38.29,38.05,38.18,38500.0,38.22,38.29,38.05,38.18,38500.0
2013-08-21 10:00:00,38.22,38.25,37.95,38.18,14200.0,38.22,38.25,37.95,38.18,14200.0
2013-08-21 10:30:00,38.15,38.31,38.08,38.13,7500.0,38.15,38.31,38.08,38.13,7500.0
2013-08-21 11:00:00,38.1,38.18,38.0,38.01,8300.0,38.1,38.18,38.0,38.01,8300.0
2013-08-21 11:30:00,38.03,38.1,37.94,38.02,10000.0,38.03,38.1,37.94,38.02,10000.0
2013-08-21 12:00:00,38.08,38.21,38.03,38.15,17700.0,38.08,38.21,38.03,38.15,17700.0
2013-08-21 12:30:00,38.15,38.18,38.06,38.18,7000.0,38.15,38.18,38.06,38.18,7000.0
2013-08-21 13:00:00,38.18,38.34,38.15,38.25,15200.0,38.18,38.34,38.15,38.25,15200.0
2013-08-21 13:30:00,38.28,38.29,38.15,38.15,14500.0,38.28,38.29,38.15,38.15,14500.0
2013-08-21 14:00:00,38.15,38.22,37.9,38.15,13700.0,38.15,38.22,37.9,38.15,13700.0
2013-08-21 14:30:00,38.17,38.22,38.08,38.16,23500.0,38.17,38.22,38.08,38.16,23500.0
2013-08-21 15:00:00,38.16,38.16,38.06,38.09,19600.0,38.16,38.16,38.06,38.09,19600.0
2013-08-21 15:30:00,38.1,38.13,37.87,37.87,41000.0,38.1,38.13,37.87,37.87,41000.0
2013-08-22 09:30:00,37.9,38.15,37.89,38.0,18600.0,37.9,38.15,37.89,38.0,18600.0
2013-08-22 10:00:00,38.05,38.05,37.85,37.92,17500.0,38.05,38.05,37.85,37.92,17500.0
2013-08-22 10:30:00,37.9,38.05,37.89,38.05,12200.0,37.9,38.05,37.89,38.05,12200.0
2013-08-22 11:00:00,38.05,38.05,37.68,37.73,14800.0,38.05,38.05,37.68,37.73,14800.0
2013-08-22 11:30:00,37.74,37.79,37.64,37.65,20700.0,37.74,37.79,37.64,37.65,20700.0
2013-08-22 12:00:00,37.67,37.75,37.67,37.71,3800.0,37.67,37.75,37.67,37.71,3800.0
2013-08-22 12:30:00,37.71,37.71,37.71,37.71,0.0,37.71,37.71,37.71,37.71,0.0
2013-08-22 13:00:00,37.71,37.71,37.71,37.71,0.0,37.71,37.71,37.71,37.71,0.0
2013-08-22 13:30:00,37.71,37.71,37.71,37.71,0.0,37.71,37.71,37.71,37.71,0.0
2013-08-22 14:00:00,37.71,37.71,37.71,37.71,200.0,37.71,37.71,37.71,37.71,200.0
2013-08-22 14:30:00,37.71,37.71,37.71,37.71,0.0,37.71,37.71,37.71,37.71,0.0
2013-08-22 15:00:00,37.57,37.82,37.57,37.75,3100.0,37.57,37.82,37.57,37.75,3100.0
2013-08-22 15:30:00,37.75,37.93,37.65,37.9,46600.0,37.75,37.93,37.65,37.9,46600.0
2013-08-23 09:30:00,37.9,38.09,37.35,37.92,17300.0,37.9,38.09,37.35,37.92,17300.0
2013-08-23 10:00:00,37.88,37.96,37.77,37.84,27300.0,37.88,37.96,37.77,37.84,27300.0
2013-08-23 10:30:00,37.87,37.96,37.8,37.86,20600.0,37.87,37.96,37.8,37.86,20600.0
2013-08-23 11:00:00,37.87,37.9,37.73,37.83,18300.0,37.87,37.9,37.73,37.83,18300.0
2013-08-23 11:30:00,37.81,37.92,37.8,37.89,12400.0,37.81,37.92,37.8,37.89,12400.0
2013-08-23 12:00:00,37.9,37.92,37.8,37.88,24800.0,37.9,37.92,37.8,37.88,24800.0
2013-08-23 12:30:00,37.86,38.01,37.79,37.91,11200.0,37.86,38.01,37.79,37.91,11200.0
2013-08-23 13:00:00,37.9,37.93,37.83,37.84,11000.0,37.9,37.93,37.83,37.84,11000.0
2013-08-23 13:30:00,37.9,37.91,37.83,37.85,3700.0,37.9,37.91,37.83,37.85,3700.0
2013-08-23 14:00:00,37.9,37.9,37.83,37.87,2200.0,37.9,37.9,37.83,37.87,2200.0
2013-08-23 14:30:00,37.84,37.93,37.84,37.9,6800.0,37.84,37.93,37.84,37.9,6800.0
2013-08-23 15:00:00,37.9,37.92,37.79,37.85,15800.0,37.9,37.92,37.79,37.85,15800.0
2013-08-23 15:30:00,37.87,38.0,37.84,37.96,56800.0,37.87,38.0,37.84,37.96,56800.0
2013-08-26 09:30:00,37.83,38.09,37.79,37.8,11900.0,37.83,38.09,37.79,37.8,11900.0
2013-08-26 10:00:00,37.78,38.02,37.78,37.91,4400.0,37.78,38.02,37.78,37.91,4400.0
2013-08-26 10:30:00,37.93,38.01,37.84,37.97,5600.0,37.93,38.01,37.84,37.97,5600.0
2013-08-26 11:00:00,37.96,38.05,37.88,37.99,15800.0,37.96,38.05,37.88,37.99,15800.0
2013-08-26 11:30:00,38.0,38.02,37.93,37.99,25200.0,38.0,38.02,37.93,37.99,25200.0
2013-08-26 12:00:00,37.99,38.0,37.93,37.99,7200.0,37.99,38.0,37.93,37.99,7200.0
2013-08-26 12:30:00,37.99,38.0,37.91,37.91,25400.0,37.99,38.0,37.91,37.91,25400.0
2013-08-26 13:00:00,37.93,37.95,37.86,37.9,7300.0,37.93,37.95,37.86,37.9,7300.0
2013-08-26 13:30:00,37.9,37.93,37.86,37.89,2600.0,37.9,37.93,37.86,37.89,2600.0
2013-08-26 14:00:00,37.93,38.01,37.89,37.97,48000.0,37.93,38.01,37.89,37.97,48000.0
2013-08-26 14:30:00,38.01,38.1,37.98,38.01,12200.0,38.01,38.1,37.98,38.01,12200.0
2013-08-26 15:00:00,38.08,38.08,37.65,37.71,7900.0,38.08,38.08,37.65,37.71,7900.0
2013-08-26 15:30:00,37.75,37.88,37.74,37.86,30900.0,37.75,37.88,37.74,37.86,30900.0
2013-08-27 09:30:00,37.52,37.57,37.13,37.33,6500.0,37.52,37.57,37.13,37.33,6500.0
2013-08-27 10:00:00,37.33,37.4,37.19,37.19,11000.0,37.33,37.4,37.19,37.19,11000.0
2013-08-27 10:30:00,37.19,37.3,37.19,37.3,7600.0,37.19,37.3,37.19,37.3,7600.0
2013-08-27 11:00:00,37.32,37.59,37.32,37.55,8500.0,37.32,37.59,37.32,37.55,8500.0
2013-08-27 11:30:00,37.55,37.55,37.36,37.43,4300.0,37.55,37.55,37.36,37.43,4300.0
2013-08-27 12:00:00,37.44,37.46,37.31,37.32,7000.0,37.44,37.46,37.31,37.32,7000.0
2013-08-27 12:30:00,37.32,37.33,37.16,37.27,12900.0,37.32,37.33,37.16,37.27,12900.0
2013-08-27 13:00:00,37.27,37.27,37.18,37.24,15600.0,37.27,37.27,37.18,37.24,15600.0
2013-08-27 13:30:00,37.23,37.29,37.2,37.24,17700.0,37.23,37.29,37.2,37.24,17700.0
2013-08-27 14:00:00,37.24,37.29,37.07,37.12,19700.0,37.24,37.29,37.07,37.12,19700.0
2013-08-27 14:30:00,37.14,37.19,37.04,37.1,11700.0,37.14,37.19,37.04,37.1,11700.0
2013-08-27 15:00:00,37.14,37.18,37.01,37.16,24000.0,37.14,37.18,37.01,37.16,24000.0
2013-08-27 15:30:00,37.18,37.24,37.13,37.15,47200.0,37.18,37.24,37.13,37.15,47200.0
2013-08-28 09:30:00,37.15,37.32,37.02,37.23,9000.0,37.15,37.32,37.02,37.23,9000.0
2013-08-28 10:00:00,37.29,37.56,37.27,37.4,31200.0,37.29,37.56,37.27,37.4,31200.0
2013-08-28 10:30:00,37.4,37.59,37.39,37.59,39000.0,37.4,37.59,37.39,37.59,39000.0
2013-08-28 11:00:00,37.61,37.61,37.46,37.47,7100.0,37.61,37.61,37.46,37.47,7100.0
2013-08-28 11:30:00,37.48,37.52,37.42,37.51,56700.0,37.48,37.52,37.42,37.51,56700.0
2013-08-28 12:00:00,37.5,37.52,37.19,37.24,17100.0,37.5,37.52,37.19,37.24,17100.0
2013-08-28 12:30:00,37.24,37.31,37.15,37.16,6100.0,37.24,37.31,37.15,37.16,6100.0
2013-08-28 13:00:00,37.15,37.26,37.15,37.23,4700.0,37.15,37.26,37.15,37.23,4700.0
2013-08-28 13:30:00,37.2,37.25,37.17,37.23,12700.0,37.2,37.25,37.17,37.23,12700.0
2013-08-28 14:00:00,37.25,37.31,37.23,37.25,17500.0,37.25,37.31,37.23,37.25,17500.0
2013-08-28 14:30:00,37.25,37.35,37.24,37.3,14500.0,37.25,37.35,37.24,37.3,14500.0
2013-08-28 15:00:00,37.3,37.34,37.29,37.3,20700.0,37.3,37.34,37.29,37.3,20700.0
2013-08-28 15:30:00,37.3,37.43,37.3,37.4,85200.0,37.3,37.43,37.3,37.4,85200.0
2013-08-29 09:30:00,37.27,37.53,37.27,37.44,24800.0,37.27,37.53,37.27,37.44,24800.0
2013-08-29 10:00:00,37.44,37.96,37.44,37.93,55400.0,37.44,37.96,37.44,37.93,55400.0
2013-08-29 10:30:00,37.9,38.18,37.89,38.05,8100.0,37.9,38.18,37.89,38.05,8100.0
2013-08-29 11:00:00,38.09,38.21,38.09,38.15,10300.0,38.09,38.21,38.09,38.15,10300.0
2013-08-29 11:30:00,38.17,38.29,38.17,38.2,5500.0,38.17,38.29,38.17,38.2,5500.0
2013-08-29 12:00:00,38.17,38.17,38.04,38.04,3100.0,38.17,38.17,38.04,38.04,3100.0
2013-08-29 12:30:00,38.01,38.02,37.87,37.88,5000.0,38.01,38.02,37.87,37.88,5000.0
2013-08-29 13:00:00,37.93,37.94,37.77,37.77,4200.0,37.93,37.94,37.77,37.77,4200.0
2013-08-29 13:30:00,37.77,37.85,37.7,37.76,4300.0,37.77,37.85,37.7,37.76,4300.0
2013-08-29 14:00:00,37.76,37.84,37.72,37.81,4000.0,37.76,37.84,37.72,37.81,4000.0
2013-08-29 14:30:00,37.81,37.88,37.81,37.87,4600.0,37.81,37.88,37.81,37.87,4600.0
2013-08-29 15:00:00,37.87,37.87,37.76,37.76,6200.0,37.87,37.87,37.76,37.76,6200.0
2013-08-29 15:30:00,37.75,38.01,37.68,38.0,85600.0,37.75,38.01,37.68,38.0,85600.0
2013-08-30 09:30:00,37.96,38.24,37.7,37.79,4800.0,37.96,38.24,37.7,37.79,4800.0
2013-08-30 10:00:00,37.81,37.81,37.57,37.73,8600.0,37.81,37.81,37.57,37.73,8600.0
2013-08-30 10:30:00,37.63,37.68,37.47,37.5,7600.0,37.63,37.68,37.47,37.5,7600.0
2013-08-30 11:00:00,37.52,37.57,37.47,37.48,6700.0,37.52,37.57,37.47,37.48,6700.0
2013-08-30 11:30:00,37.48,37.53,37.46,37.5,11400.0,37.48,37.53,37.46,37.5,11400.0
2013-08-30 12:00:00,37.5,37.54,37.46,37.5,3600.0,37.5,37.54,37.46,37.5,3600.0
2013-08-30 12:30:00,37.5,37.53,37.42,37.52,8000.0,37.5,37.53,37.42,37.52,8000.0
2013-08-30 13:00:00,37.52,37.65,37.31,37.43,11100.0,37.52,37.65,37.31,37.43,11100.0
2013-08-30 13:30:00,37.46,37.54,37.46,37.47,8700.0,37.46,37.54,37.46,37.47,8700.0
2013-08-30 14:00:00,37.45,37.51,37.45,37.5,9600.0,37.45,37.51,37.45,37.5,9600.0
2013-08-30 14:30:00,37.5,37.55,37.47,37.5,11400.0,37.5,37.55,37.47,37.5,11400.0
2013-08-30 15:00:00,37.5,37.56,37.48,37.55,14400.0,37.5,37.56,37.48,37.55,14400.0
2013-08-30 15:30:00,37.57,37.58,37.44,37.46,73100.0,37.57,37.58,37.44,37.46,73100.0
2013-09-03 09:30:00,37.92,38.34,37.64,37.91,17400.0,37.92,38.34,37.64,37.91,17400.0
2013-09-03 10:00:00,37.96,37.96,37.54,37.58,20500.0,37.96,37.96,37.54,37.58,20500.0
2013-09-03 10:30:00,37.55,38.09,37.52,38.05,17700.0,37.55,38.09,37.52,38.05,17700.0
2013-09-03 11:00:00,38.09,38.12,37.64,37.78,24500.0,38.09,38.12,37.64,37.78,24500.0
2013-09-03 11:30:00,37.78,38.02,37.78,38.02,23500.0,37.78,38.02,37.78,38.02,23500.0
2013-09-03 12:00:00,37.95,38.0,37.72,37.89,15700.0,37.95,38.0,37.72,37.89,15700.0
2013-09-03 12:30:00,37.84,37.9,37.69,37.74,19100.0,37.84,37.9,37.69,37.74,19100.0
2013-09-03 13:00:00,37.71,37.92,37.67,37.73,19500.0,37.71,37.92,37.67,37.73,19500.0
2013-09-03 13:30:00,37.73,37.83,37.63,37.66,31800.0,37.73,37.83,37.63,37.66,31800.0
2013-09-03 14:00:00,37.66,37.72,37.58,37.72,32000.0,37.66,37.72,37.58,37.72,32000.0
2013-09-03 14:30:00,37.72,37.85,37.65,37.73,30300.0,37.72,37.85,37.65,37.73,30300.0
2013-09-03 15:00:00,37.73,37.89,37.64,37.72,29500.0,37.73,37.89,37.64,37.72,29500.0
2013-09-03 15:30:00,37.74,37.81,37.67,37.75,107500.0,37.74,37.81,37.67,37.75,107500.0
2013-09-04 09:30:00,37.92,38.05,37.72,38.04,7000.0,37.92,38.05,37.72,38.04,7000.0
2013-09-04 10:00:00,38.04,38.22,38.04,38.22,16800.0,38.04,38.22,38.04,38.22,16800.0
2013-09-04 10:30:00,38.22,38.38,38.14,38.28,13200.0,38.22,38.38,38.14,38.28,13200.0
2013-09-04 11:00:00,38.27,38.48,38.26,38.45,24500.0,38.27,38.48,38.26,38.45,24500.0
2013-09-04 11:30:00,38.46,38.75,38.45,38.75,24400.0,38.46,38.75,38.45,38.75,24400.0
2013-09-04 12:00:00,38.75,38.75,38.61,38.62,30300.0,38.75,38.75,38.61,38.62,30300.0
2013-09-04 12:30:00,38.6,38.62,38.47,38.47,13000.0,38.6,38.62,38.47,38.47,13000.0
2013-09-04 13:00:00,38.5,38.56,38.47,38.52,13700.0,38.5,38.56,38.47,38.52,13700.0
2013-09-04 13:30:00,38.52,38.56,38.45,38.53,15200.0,38.52,38.56,38.45,38.53,15200.0
2013-09-04 14:00:00,38.5,38.61,38.47,38.57,25600.0,38.5,38.61,38.47,38.57,25600.0
2013-09-04 14:30:00,38.55,38.57,38.5,38.54,18600.0,38.55,38.57,38.5,38.54,18600.0
2013-09-04 15:00:00,38.54,38.6,38.5,38.5,19700.0,38.54,38.6,38.5,38.5,19700.0
2013-09-04 15:30:00,38.51,38.55,38.45,38.49,54300.0,38.51,38.55,38.45,38.49,54300.0
2013-09-05 09:30:00,38.4,38.58,38.29,38.57,6100.0,38.4,38.58,38.29,38.57,6100.0
2013-09-05 10:00:00,38.51,38.68,38.4,38.64,14000.0,38.51,38.68,38.4,38.64,14000.0
2013-09-05 10:30:00,38.6,38.6,38.34,38.34,13100.0,38.6,38.6,38.34,38.34,13100.0
2013-09-05 11:00:00,38.35,38.51,38.33,38.45,7100.0,38.35,38.51,38.33,38.45,7100.0
2013-09-05 11:30:00,38.45,38.64,38.45,38.55,6300.0,38.45,38.64,38.45,38.55,6300.0
2013-09-05 12:00:00,38.51,38.51,38.36,38.38,7800.0,38.51,38.51,38.36,38.38,7800.0
2013-09-05 12:30:00,38.38,38.41,38.35,38.36,15600.0,38.38,38.41,38.35,38.36,15600.0
2013-09-05 13:00:00,38.36,38.56,38.34,38.5,11900.0,38.36,38.56,38.34,38.5,11900.0
2013-09-05 13:30:00,38.49,38.68,38.49,38.58,6100.0,38.49,38.68,38.49,38.58,6100.0
2013-09-05 14:00:00,38.59,38.59,38.49,38.51,6400.0,38.59,38.59,38.49,38.51,6400.0
2013-09-05 14:30:00,38.54,38.58,38.5,38.5,8800.0,38.54,38.58,38.5,38.5,8800.0
2013-09-05 15:00:00,38.51,38.65,38.51,38.64,15300.0,38.51,38.65,38.51,38.64,15300.0
2013-09-05 15:30:00,38.61,38.62,38.5,38.55,43300.0,38.61,38.62,38.5,38.55,43300.0
2013-09-06 09:30:00,38.78,38.83,38.18,38.18,36200.0,38.78,38.83,38.18,38.18,36200.0
2013-09-06 10:00:00,38.09,38.23,37.83,38.19,16300.0,38.09,38.23,37.83,38.19,16300.0
2013-09-06 10:30:00,38.28,38.44,38.26,38.44,7700.0,38.28,38.44,38.26,38.44,7700.0
2013-09-06 11:00:00,38.51,38.54,38.31,38.37,5100.0,38.51,38.54,38.31,38.37,5100.0
2013-09-06 11:30:00,38.36,38.51,38.36,38.47,8200.0,38.36,38.51,38.36,38.47,8200.0
2013-09-06 12:00:00,38.44,38.47,38.37,38.4,6100.0,38.44,38.47,38.37,38.4,6100.0
2013-09-06 12:30:00,38.39,38.45,38.37,38.45,10400.0,38.39,38.45,38.37,38.45,10400.0
2013-09-06 13:00:00,38.45,38.51,38.37,38.43,15000.0,38.45,38.51,38.37,38.43,15000.0
2013-09-06 13:30:00,38.44,38.68,38.44,38.67,6100.0,38.44,38.68,38.44,38.67,6100.0
2013-09-06 14:00:00,38.65,38.65,38.51,38.56,13000.0,38.65,38.65,38.51,38.56,13000.0
2013-09-06 14:30:00,38.54,38.55,38.44,38.46,7300.0,38.54,38.55,38.44,38.46,7300.0
2013-09-06 15:00:00,38.48,38.5,38.45,38.5,20400.0,38.48,38.5,38.45,38.5,20400.0
2013-09-06 15:30:00,38.49,38.52,38.36,38.42,51200.0,38.49,38.52,38.36,38.42,51200.0
2013-09-09 09:30:00,38.56,38.71,38.33,38.71,5100.0,38.56,38.71,38.33,38.71,5100.0
2013-09-09 10:00:00,38.72,38.76,38.45,38.49,17900.0,38.72,38.76,38.45,38.49,17900.0
2013-09-09 10:30:00,38.5,38.66,38.48,38.66,3400.0,38.5,38.66,38.48,38.66,3400.0
2013-09-09 11:00:00,38.68,38.76,38.67,38.71,5500.0,38.68,38.76,38.67,38.71,5500.0
2013-09-09 11:30:00,38.75,38.92,38.74,38.78,4300.0,38.75,38.92,38.74,38.78,4300.0
2013-09-09 12:00:00,38.8,38.9,38.77,38.84,15300.0,38.8,38.9,38.77,38.84,15300.0
2013-09-09 12:30:00,38.86,38.96,38.77,38.82,11600.0,38.86,38.96,38.77,38.82,11600.0
2013-09-09 13:00:00,38.84,38.87,38.78,38.84,4900.0,38.84,38.87,38.78,38.84,4900.0
2013-09-09 13:30:00,38.86,38.96,38.81,38.89,23600.0,38.86,38.96,38.81,38.89,23600.0
2013-09-09 14:00:00,38.94,39.01,38.88,38.95,13700.0,38.94,39.01,38.88,38.95,13700.0
2013-09-09 14:30:00,38.95,39.05,38.9,39.03,3900.0,38.95,39.05,38.9,39.03,3900.0
2013-09-09 15:00:00,39.05,39.06,38.96,39.05,7000.0,39.05,39.06,38.96,39.05,7000.0
2013-09-09 15:30:00,39.06,39.14,39.03,39.05,24100.0,39.06,39.14,39.03,39.05,24100.0
2013-09-10 09:30:00,39.32,39.59,38.92,39.17,13800.0,39.32,39.59,38.92,39.17,13800.0
2013-09-10 10:00:00,39.21,39.47,39.21,39.41,8100.0,39.21,39.47,39.21,39.41,8100.0
2013-09-10 10:30:00,39.42,39.51,39.32,39.44,9000.0,39.42,39.51,39.32,39.44,9000.0
2013-09-10 11:00:00,39.4,39.44,39.21,39.31,15900.0,39.4,39.44,39.21,39.31,15900.0
2013-09-10 11:30:00,39.3,39.35,39.19,39.32,6800.0,39.3,39.35,39.19,39.32,6800.0
2013-09-10 12:00:00,39.32,39.32,39.22,39.28,4300.0,39.32,39.32,39.22,39.28,4300.0
2013-09-10 12:30:00,39.34,39.35,39.26,39.35,35200.0,39.34,39.35,39.26,39.35,35200.0
2013-09-10 13:00:00,39.32,39.42,39.24,39.37,16500.0,39.32,39.42,39.24,39.37,16500.0
2013-09-10 13:30:00,39.4,39.48,39.31,39.31,7700.0,39.4,39.48,39.31,39.31,7700.0
2013-09-10 14:00:00,39.31,39.4,39.26,39.27,11200.0,39.31,39.4,39.26,39.27,11200.0
2013-09-10 14:30:00,39.27,39.34,39.23,39.33,27000.0,39.27,39.34,39.23,39.33,27000.0
2013-09-10 15:00:00,39.36,39.4,39.33,39.38,13600.0,39.36,39.4,39.33,39.38,13600.0
2013-09-10 15:30:00,39.39,39.5,39.33,39.5,34800.0,39.39,39.5,39.33,39.5,34800.0
2013-09-11 09:30:00,39.33,39.43,39.06,39.06,8300.0,39.33,39.43,39.06,39.06,8300.0
2013-09-11 10:00:00,39.13,39.19,38.96,39.16,9700.0,39.13,39.19,38.96,39.16,9700.0
2013-09-11 10:30:00,39.21,39.37,39.16,39.16,9200.0,39.21,39.37,39.16,39.16,9200.0
2013-09-11 11:00:00,39.16,39.2,38.95,39.07,9900.0,39.16,39.2,38.95,39.07,9900.0
2013-09-11 11:30:00,39.08,39.42,39.08,39.24,6800.0,39.08,39.42,39.08,39.24,6800.0
2013-09-11 12:00:00,39.25,39.54,39.25,39.51,21700.0,39.25,39.54,39.25,39.51,21700.0
2013-09-11 12:30:00,39.55,39.6,39.5,39.5,3900.0,39.55,39.6,39.5,39.5,3900.0
2013-09-11 13:00:00,39.54,39.54,39.41,39.52,20800.0,39.54,39.54,39.41,39.52,20800.0
2013-09-11 13:30:00,39.54,39.57,39.47,39.47,3100.0,39.54,39.57,39.47,39.47,3100.0
2013-09-11 14:00:00,39.44,39.45,39.22,39.23,5500.0,39.44,39.45,39.22,39.23,5500.0
2013-09-11 14:30:00,39.26,39.3,39.21,39.21,5400.0,39.26,39.3,39.21,39.21,5400.0
2013-09-11 15:00:00,39.26,39.36,39.25,39.28,8900.0,39.26,39.36,39.25,39.28,8900.0
2013-09-11 15:30:00,39.28,39.4,39.25,39.34,31500.0,39.28,39.4,39.25,39.34,31500.0
2013-09-12 09:30:00,39.43,39.97,38.94,39.85,50400.0,39.43,39.97,38.94,39.85,50400.0
2013-09-12 10:00:00,39.86,40.2,39.79,40.08,70800.0,39.86,40.2,39.79,40.08,70800.0
2013-09-12 10:30:00,40.08,40.3,39.94,39.94,47000.0,40.08,40.3,39.94,39.94,47000.0
2013-09-12 11:00:00,39.95,40.29,39.92,40.22,32900.0,39.95,40.29,39.92,40.22,32900.0
2013-09-12 11:30:00,40.22,40.25,39.93,40.15,26400.0,40.22,40.25,39.93,40.15,26400.0
2013-09-12 12:00:00,40.17,40.2,40.06,40.15,12800.0,40.17,40.2,40.06,40.15,12800.0
2013-09-12 12:30:00,40.13,40.3,40.1,40.3,27100.0,40.13,40.3,40.1,40.3,27100.0
2013-09-12 13:00:00,40.26,40.37,40.26,40.36,9700.0,40.26,40.37,40.26,40.36,9700.0
2013-09-12 13:30:00,40.36,40.36,40.24,40.25,10000.0,40.36,40.36,40.24,40.25,10000.0
2013-09-12 14:00:00,40.25,40.32,40.24,40.27,11400.0,40.25,40.32,40.24,40.27,11400.0
2013-09-12 14:30:00,40.27,40.33,40.12,40.29,17200.0,40.27,40.33,40.12,40.29,17200.0
2013-09-12 15:00:00,40.33,40.34,40.22,40.28,69600.0,40.33,40.34,40.22,40.28,69600.0
2013-09-12 15:30:00,40.29,40.4,40.26,40.36,90300.0,40.29,40.4,40.26,40.36,90300.0
2013-09-13 09:30:00,40.5,40.67,40.28,40.63,20200.0,40.5,40.67,40.28,40.63,20200.0
2013-09-13 10:00:00,40.63,40.8,40.45,40.53,17100.0,40.63,40.8,40.45,40.53,17100.0
2013-09-13 10:30:00,40.54,40.63,40.4,40.4,13300.0,40.54,40.63,40.4,40.4,13300.0
2013-09-13 11:00:00,40.41,40.64,40.4,40.58,12400.0,40.41,40.64,40.4,40.58,12400.0
2013-09-13 11:30:00,40.57,40.67,40.41,40.57,10700.0,40.57,40.67,40.41,40.57,10700.0
2013-09-13 12:00:00,40.57,40.88,40.53,40.67,19400.0,40.57,40.88,40.53,40.67,19400.0
2013-09-13 12:30:00,40.67,40.75,40.6,40.68,9500.0,40.67,40.75,40.6,40.68,9500.0
2013-09-13 13:00:00,40.7,40.72,40.43,40.66,18100.0,40.7,40.72,40.43,40.66,18100.0
2013-09-13 13:30:00,40.66,40.81,40.59,40.71,11400.0,40.66,40.81,40.59,40.71,11400.0
2013-09-13 14:00:00,40.65,40.83,40.64,40.72,13100.0,40.65,40.83,40.64,40.72,13100.0
2013-09-13 14:30:00,40.73,41.0,40.72,40.95,40500.0,40.73,41.0,40.72,40.95,40500.0
2013-09-13 15:00:00,40.91,40.95,40.64,40.82,26800.0,40.91,40.95,40.64,40.82,26800.0
2013-09-13 15:30:00,40.82,40.85,40.63,40.77,49900.0,40.82,40.85,40.63,40.77,49900.0
2013-09-16 09:30:00,41.31,41.46,40.9,41.42,17200.0,41.31,41.46,40.9,41.42,17200.0
2013-09-16 10:00:00,41.34,41.61,41.11,41.43,29700.0,41.34,41.61,41.11,41.43,29700.0
2013-09-16 10:30:00,41.38,41.38,41.0,41.0,12100.0,41.38,41.38,41.0,41.0,12100.0
2013-09-16 11:00:00,41.02,41.05,40.91,40.94,8700.0,41.02,41.05,40.91,40.94,8700.0
2013-09-16 11:30:00,40.95,40.97,40.88,40.96,6800.0,40.95,40.97,40.88,40.96,6800.0
2013-09-16 12:00:00,40.96,40.96,40.85,40.9,7100.0,40.96,40.96,40.85,40.9,7100.0
2013-09-16 12:30:00,40.93,40.93,40.74,40.83,12600.0,40.93,40.93,40.74,40.83,12600.0
2013-09-16 13:00:00,40.83,40.87,40.7,40.8,7200.0,40.83,40.87,40.7,40.8,7200.0
2013-09-16 13:30:00,40.77,40.77,40.59,40.7,5500.0,40.77,40.77,40.59,40.7,5500.0
2013-09-16 14:00:00,40.69,40.86,40.61,40.67,13400.0,40.69,40.86,40.61,40.67,13400.0
2013-09-16 14:30:00,40.68,40.75,40.61,40.66,13300.0,40.68,40.75,40.61,40.66,13300.0
2013-09-16 15:00:00,40.66,40.76,40.63,40.67,23500.0,40.66,40.76,40.63,40.67,23500.0
2013-09-16 15:30:00,40.68,40.71,40.54,40.64,63900.0,40.68,40.71,40.54,40.64,63900.0
2013-09-17 09:30:00,40.72,40.85,40.21,40.59,14600.0,40.72,40.85,40.21,40.59,14600.0
2013-09-17 10:00:00,40.65,40.79,40.57,40.79,7900.0,40.65,40.79,40.57,40.79,7900.0
2013-09-17 10:30:00,40.79,41.03,40.76,40.93,8800.0,40.79,41.03,40.76,40.93,8800.0
2013-09-17 11:00:00,41.0,41.16,40.95,41.02,36100.0,41.0,41.16,40.95,41.02,36100.0
2013-09-17 11:30:00,41.03,41.03,40.91,40.95,8500.0,41.03,41.03,40.91,40.95,8500.0
2013-09-17 12:00:00,40.95,41.02,40.9,40.98,3000.0,40.95,41.02,40.9,40.98,3000.0
2013-09-17 12:30:00,40.96,41.02,40.96,41.0,5500.0,40.96,41.02,40.96,41.0,5500.0
2013-09-17 13:00:00,41.01,41.14,41.01,41.12,7200.0,41.01,41.14,41.01,41.12,7200.0
2013-09-17 13:30:00,41.13,41.16,41.08,41.16,11300.0,41.13,41.16,41.08,41.16,11300.0
2013-09-17 14:00:00,41.2,41.28,41.16,41.25,21500.0,41.2,41.28,41.16,41.25,21500.0
2013-09-17 14:30:00,41.25,41.27,41.16,41.21,14600.0,41.25,41.27,41.16,41.21,14600.0
2013-09-17 15:00:00,41.22,41.28,41.19,41.24,33400.0,41.22,41.28,41.19,41.24,33400.0
2013-09-17 15:30:00,41.24,41.3,41.2,41.28,75400.0,41.24,41.3,41.2,41.28,75400.0
2013-09-18 09:30:00,41.2,41.74,41.18,41.74,27500.0,41.2,41.74,41.18,41.74,27500.0
2013-09-18 10:00:00,41.77,41.8,41.6,41.8,69900.0,41.77,41.8,41.6,41.8,69900.0
2013-09-18 10:30:00,41.79,41.89,41.44,41.58,39800.0,41.79,41.89,41.44,41.58,39800.0
2013-09-18 11:00:00,41.57,41.74,41.45,41.55,14900.0,41.57,41.74,41.45,41.55,14900.0
2013-09-18 11:30:00,41.55,41.57,41.39,41.49,18900.0,41.55,41.57,41.39,41.49,18900.0
2013-09-18 12:00:00,41.43,41.55,41.35,41.37,11400.0,41.43,41.55,41.35,41.37,11400.0
2013-09-18 12:30:00,41.32,41.38,41.13,41.35,28400.0,41.32,41.38,41.13,41.35,28400.0
2013-09-18 13:00:00,41.3,41.47,41.3,41.39,15100.0,41.3,41.47,41.3,41.39,15100.0
2013-09-18 13:30:00,41.36,41.51,41.31,41.47,14000.0,41.36,41.51,41.31,41.47,14000.0
2013-09-18 14:00:00,41.48,42.01,41.48,41.82,35800.0,41.48,42.01,41.48,41.82,35800.0
2013-09-18 14:30:00,41.8,42.27,41.8,42.27,28200.0,41.8,42.27,41.8,42.27,28200.0
2013-09-18 15:00:00,42.29,42.32,42.08,42.09,36200.0,42.29,42.32,42.08,42.09,36200.0
2013-09-18 15:30:00,42.09,42.24,42.08,42.22,54400.0,42.09,42.24,42.08,42.22,54400.0
2013-09-19 09:30:00,42.21,42.3,41.95,42.11,10500.0,42.21,42.3,41.95,42.11,10500.0
2013-09-19 10:00:00,42.13,42.3,42.05,42.21,7700.0,42.13,42.3,42.05,42.21,7700.0
2013-09-19 10:30:00,42.23,42.31,41.99,42.31,38300.0,42.23,42.31,41.99,42.31,38300.0
2013-09-19 11:00:00,42.24,42.76,42.23,42.72,41200.0,42.24,42.76,42.23,42.72,41200.0
2013-09-19 11:30:00,42.72,42.74,42.58,42.58,15400.0,42.72,42.74,42.58,42.58,15400.0
2013-09-19 12:00:00,42.58,42.8,42.58,42.68,16300.0,42.58,42.8,42.58,42.68,16300.0
2013-09-19 12:30:00,42.67,42.68,42.33,42.33,10100.0,42.67,42.68,42.33,42.33,10100.0
2013-09-19 13:00:00,42.36,42.44,42.34,42.35,6500.0,42.36,42.44,42.34,42.35,6500.0
2013-09-19 13:30:00,42.35,42.53,42.25,42.42,15400.0,42.35,42.53,42.25,42.42,15400.0
2013-09-19 14:00:00,42.43,42.66,42.38,42.64,21800.0,42.43,42.66,42.38,42.64,21800.0
2013-09-19 14:30:00,42.65,42.8,42.62,42.79,37600.0,42.65,42.8,42.62,42.79,37600.0
2013-09-19 15:00:00,42.76,42.96,42.75,42.91,55100.0,42.76,42.96,42.75,42.91,55100.0
2013-09-19 15:30:00,42.9,42.9,42.7,42.81,118900.0,42.9,42.9,42.7,42.81,118900.0
2013-09-20 09:30:00,42.82,43.54,42.71,43.23,169900.0,42.82,43.54,42.71,43.23,169900.0
2013-09-20 10:00:00,43.22,43.36,43.0,43.18,23600.0,43.22,43.36,43.0,43.18,23600.0
2013-09-20 10:30:00,43.19,43.26,42.96,42.96,22500.0,43.19,43.26,42.96,42.96,22500.0
2013-09-20 11:00:00,42.96,43.07,42.78,42.9,11200.0,42.96,43.07,42.78,42.9,11200.0
2013-09-20 11:30:00,42.91,43.12,42.87,43.08,17200.0,42.91,43.12,42.87,43.08,17200.0
2013-09-20 12:00:00,43.05,43.14,43.04,43.12,17200.0,43.05,43.14,43.04,43.12,17200.0
2013-09-20 12:30:00,43.11,43.24,43.07,43.17,16800.0,43.11,43.24,43.07,43.17,16800.0
2013-09-20 13:00:00,43.18,43.22,42.92,43.07,30200.0,43.18,43.22,42.92,43.07,30200.0
2013-09-20 13:30:00,43.06,43.08,42.83,42.98,23800.0,43.06,43.08,42.83,42.98,23800.0
2013-09-20 14:00:00,42.98,43.08,42.96,43.06,21200.0,42.98,43.08,42.96,43.06,21200.0
2013-09-20 14:30:00,43.07,43.19,43.0,43.16,21700.0,43.07,43.19,43.0,43.16,21700.0
2013-09-20 15:00:00,43.14,43.15,42.92,42.92,31300.0,43.14,43.15,42.92,42.92,31300.0
2013-09-20 15:30:00,42.9,43.11,42.86,43.04,116400.0,42.9,43.11,42.86,43.04,116400.0
2013-09-23 09:30:00,43.0,43.03,42.42,42.61,20500.0,43.0,43.03,42.42,42.61,20500.0
2013-09-23 10:00:00,42.62,42.68,42.41,42.58,18600.0,42.62,42.68,42.41,42.58,18600.0
2013-09-23 10:30:00,42.53,42.55,42.28,42.28,23800.0,42.53,42.55,42.28,42.28,23800.0
2013-09-23 11:00:00,42.29,42.37,42.2,42.34,11200.0,42.29,42.37,42.2,42.34,11200.0
2013-09-23 11:30:00,42.36,42.51,42.33,42.44,14800.0,42.36,42.51,42.33,42.44,14800.0
2013-09-23 12:00:00,42.42,42.63,42.4,42.6,8900.0,42.42,42.63,42.4,42.6,8900.0
2013-09-23 12:30:00,42.57,42.57,42.36,42.47,57500.0,42.57,42.57,42.36,42.47,57500.0
2013-09-23 13:00:00,42.47,42.47,42.34,42.44,14400.0,42.47,42.47,42.34,42.44,14400.0
2013-09-23 13:30:00,42.38,42.58,42.38,42.57,17700.0,42.38,42.58,42.38,42.57,17700.0
2013-09-23 14:00:00,42.62,42.66,42.5,42.53,10200.0,42.62,42.66,42.5,42.53,10200.0
2013-09-23 14:30:00,42.53,42.63,42.49,42.59,18900.0,42.53,42.63,42.49,42.59,18900.0
2013-09-23 15:00:00,42.55,42.57,42.49,42.51,27100.0,42.55,42.57,42.49,42.51,27100.0
2013-09-23 15:30:00,42.53,42.65,42.51,42.58,54400.0,42.53,42.65,42.51,42.58,54400.0
2013-09-24 09:30:00,42.7,42.78,42.43,42.55,11100.0,42.7,42.78,42.43,42.55,11100.0
2013-09-24 10:00:00,42.51,42.76,42.31,42.7,25400.0,42.51,42.76,42.31,42.7,25400.0
2013-09-24 10:30:00,42.78,42.86,42.6,42.61,10100.0,42.78,42.86,42.6,42.61,10100.0
2013-09-24 11:00:00,42.66,43.0,42.66,42.9,35700.0,42.66,43.0,42.66,42.9,35700.0
2013-09-24 11:30:00,42.9,42.97,42.75,42.96,8700.0,42.9,42.97,42.75,42.96,8700.0
2013-09-24 12:00:00,42.97,43.0,42.79,42.85,10200.0,42.97,43.0,42.79,42.85,10200.0
2013-09-24 12:30:00,42.83,43.03,42.76,42.8,10200.0,42.83,43.03,42.76,42.8,10200.0
2013-09-24 13:00:00,42.87,43.01,42.77,42.98,8000.0,42.87,43.01,42.77,42.98,8000.0
2013-09-24 13:30:00,42.98,43.04,42.78,42.78,17400.0,42.98,43.04,42.78,42.78,17400.0
2013-09-24 14:00:00,42.77,42.92,42.66,42.66,12400.0,42.77,42.92,42.66,42.66,12400.0
2013-09-24 14:30:00,42.66,42.83,42.66,42.75,10600.0,42.66,42.83,42.66,42.75,10600.0
2013-09-24 15:00:00,42.75,42.86,42.67,42.69,20800.0,42.75,42.86,42.67,42.69,20800.0
2013-09-24 15:30:00,42.7,42.78,42.6,42.68,51800.0,42.7,42.78,42.6,42.68,51800.0
2013-09-25 09:30:00,42.65,42.95,42.38,42.83,16700.0,42.65,42.95,42.38,42.83,16700.0
2013-09-25 10:00:00,42.9,43.09,42.8,42.9,17800.0,42.9,43.09,42.8,42.9,17800.0
2013-09-25 10:30:00,42.93,43.11,42.84,42.89,8200.0,42.93,43.11,42.84,42.89,8200.0
2013-09-25 11:00:00,42.87,43.04,42.65,43.04,13700.0,42.87,43.04,42.65,43.04,13700.0
2013-09-25 11:30:00,43.09,43.17,42.95,43.17,13500.0,43.09,43.17,42.95,43.17,13500.0
2013-09-25 12:00:00,43.18,43.2,42.87,42.92,6700.0,43.18,43.2,42.87,42.92,6700.0
2013-09-25 12:30:00,42.95,43.1,42.95,43.01,6900.0,42.95,43.1,42.95,43.01,6900.0
2013-09-25 13:00:00,43.0,43.1,42.77,42.84,21500.0,43.0,43.1,42.77,42.84,21500.0
2013-09-25 13:30:00,42.84,42.89,42.75,42.87,13500.0,42.84,42.89,42.75,42.87,13500.0
2013-09-25 14:00:00,42.93,42.96,42.77,42.84,14700.0,42.93,42.96,42.77,42.84,14700.0
2013-09-25 14:30:00,42.82,42.86,42.62,42.76,9200.0,42.82,42.86,42.62,42.76,9200.0
2013-09-25 15:00:00,42.74,42.86,42.71,42.76,15100.0,42.74,42.86,42.71,42.76,15100.0
2013-09-25 15:30:00,42.74,42.83,42.66,42.7,43100.0,42.74,42.83,42.66,42.7,43100.0
2013-09-26 09:30:00,42.84,43.15,42.64,43.15,6500.0,42.84,43.15,42.64,43.15,6500.0
2013-09-26 10:00:00,43.12,43.45,43.09,43.31,38400.0,43.12,43.45,43.09,43.31,38400.0
2013-09-26 10:30:00,43.32,43.32,42.87,42.88,19200.0,43.32,43.32,42.87,42.88,19200.0
2013-09-26 11:00:00,42.87,43.2,42.8,43.08,30700.0,42.87,43.2,42.8,43.08,30700.0
2013-09-26 11:30:00,43.06,43.31,42.92,43.06,51100.0,43.06,43.31,42.92,43.06,51100.0
2013-09-26 12:00:00,43.07,43.09,42.93,43.06,15500.0,43.07,43.09,42.93,43.06,15500.0
2013-09-26 12:30:00,43.06,43.07,42.91,42.99,4200.0,43.06,43.07,42.91,42.99,4200.0
2013-09-26 13:00:00,42.97,43.03,42.97,42.97,3700.0,42.97,43.03,42.97,42.97,3700.0
2013-09-26 13:30:00,43.0,43.04,42.89,42.98,7300.0,43.0,43.04,42.89,42.98,7300.0
2013-09-26 14:00:00,42.97,43.0,42.73,42.8,8600.0,42.97,43.0,42.73,42.8,8600.0
2013-09-26 14:30:00,42.82,42.82,42.66,42.69,9800.0,42.82,42.82,42.66,42.69,9800.0
2013-09-26 15:00:00,42.71,42.88,42.7,42.8,23500.0,42.71,42.88,42.7,42.8,23500.0
2013-09-26 15:30:00,42.8,43.01,42.8,43.0,50200.0,42.8,43.01,42.8,43.0,50200.0
2013-09-27 09:30:00,42.61,42.8,42.44,42.44,10600.0,42.61,42.8,42.44,42.44,10600.0
2013-09-27 10:00:00,42.44,42.65,42.44,42.65,10300.0,42.44,42.65,42.44,42.65,10300.0
2013-09-27 10:30:00,42.64,42.96,42.64,42.88,14500.0,42.64,42.96,42.64,42.88,14500.0
2013-09-27 11:00:00,42.96,43.02,42.76,42.91,16500.0,42.96,43.02,42.76,42.91,16500.0
2013-09-27 11:30:00,42.95,43.13,42.9,42.91,17600.0,42.95,43.13,42.9,42.91,17600.0
2013-09-27 12:00:00,42.91,43.11,42.89,43.0,44400.0,42.91,43.11,42.89,43.0,44400.0
2013-09-27 12:30:00,43.01,43.05,42.94,43.02,10400.0,43.01,43.05,42.94,43.02,10400.0
2013-09-27 13:00:00,43.01,43.02,42.92,43.0,21000.0,43.01,43.02,42.92,43.0,21000.0
2013-09-27 13:30:00,42.95,42.99,42.89,42.94,12000.0,42.95,42.99,42.89,42.94,12000.0
2013-09-27 14:00:00,42.95,42.98,42.89,42.95,17000.0,42.95,42.98,42.89,42.95,17000.0
2013-09-27 14:30:00,42.95,43.08,42.92,42.97,17200.0,42.95,43.08,42.92,42.97,17200.0
2013-09-27 15:00:00,42.94,43.0,42.92,42.95,29000.0,42.94,43.0,42.92,42.95,29000.0
2013-09-27 15:30:00,42.95,43.05,42.9,43.0,56500.0,42.95,43.05,42.9,43.0,56500.0
2013-09-30 09:30:00,42.51,42.65,42.29,42.43,24600.0,42.51,42.65,42.29,42.43,24600.0
2013-09-30 10:00:00,42.43,42.75,42.35,42.72,41800.0,42.43,42.75,42.35,42.72,41800.0
2013-09-30 10:30:00,42.75,43.09,42.68,42.99,77700.0,42.75,43.09,42.68,42.99,77700.0
2013-09-30 11:00:00,43.0,43.04,42.73,42.89,21400.0,43.0,43.04,42.73,42.89,21400.0
2013-09-30 11:30:00,42.9,43.0,42.77,42.96,16200.0,42.9,43.0,42.77,42.96,16200.0
2013-09-30 12:00:00,42.95,42.95,42.76,42.79,8100.0,42.95,42.95,42.76,42.79,8100.0
2013-09-30 12:30:00,42.78,43.0,42.78,42.84,20900.0,42.78,43.0,42.78,42.84,20900.0
2013-09-30 13:00:00,42.84,42.95,42.81,42.81,8900.0,42.84,42.95,42.81,42.81,8900.0
2013-09-30 13:30:00,42.86,43.0,42.81,42.91,29500.0,42.86,43.0,42.81,42.91,29500.0
2013-09-30 14:00:00,42.91,43.02,42.82,42.94,54900.0,42.91,43.02,42.82,42.94,54900.0
2013-09-30 14:30:00,42.87,42.98,42.83,42.91,31300.0,42.87,42.98,42.83,42.91,31300.0
2013-09-30 15:00:00,42.89,42.92,42.76,42.88,29700.0,42.89,42.92,42.76,42.88,29700.0
2013-09-30 15:30:00,42.89,42.93,42.76,42.84,69000.0,42.89,42.93,42.76,42.84,69000.0
2013-10-01 09:30:00,42.8,43.44,42.53,42.8,102700.0,42.8,43.44,42.53,42.8,102700.0
2013-10-01 10:00:00,42.8,43.24,42.69,42.69,87100.0,42.8,43.24,42.69,42.69,87100.0
2013-10-01 10:30:00,42.74,42.97,42.73,42.84,88000.0,42.74,42.97,42.73,42.84,88000.0
2013-10-01 11:00:00,42.9,42.98,42.85,42.9,16900.0,42.9,42.98,42.85,42.9,16900.0
2013-10-01 11:30:00,42.91,43.15,42.9,43.02,34800.0,42.91,43.15,42.9,43.02,34800.0
2013-10-01 12:00:00,43.02,43.19,43.02,43.13,14700.0,43.02,43.19,43.02,43.13,14700.0
2013-10-01 12:30:00,43.12,43.13,42.8,42.8,13200.0,43.12,43.13,42.8,42.8,13200.0
2013-10-01 13:00:00,42.83,43.0,42.82,42.92,12900.0,42.83,43.0,42.82,42.92,12900.0
2013-10-01 13:30:00,42.91,43.03,42.87,43.01,12600.0,42.91,43.03,42.87,43.01,12600.0
2013-10-01 14:00:00,42.99,43.08,42.8,42.83,22500.0,42.99,43.08,42.8,42.83,22500.0
2013-10-01 14:30:00,42.82,42.98,42.8,42.95,57200.0,42.82,42.98,42.8,42.95,57200.0
2013-10-01 15:00:00,42.95,43.07,42.95,42.98,17300.0,42.95,43.07,42.95,42.98,17300.0
2013-10-01 15:30:00,43.01,43.09,42.95,43.04,80300.0,43.01,43.09,42.95,43.04,80300.0
2013-10-02 09:30:00,42.9,42.97,42.67,42.84,17400.0,42.9,42.97,42.67,42.84,17400.0
2013-10-02 10:00:00,42.9,43.19,42.83,43.15,40600.0,42.9,43.19,42.83,43.15,40600.0
2013-10-02 10:30:00,43.11,43.19,43.02,43.03,34500.0,43.11,43.19,43.02,43.03,34500.0
2013-10-02 11:00:00,42.95,43.17,42.94,43.05,27900.0,42.95,43.17,42.94,43.05,27900.0
2013-10-02 11:30:00,43.05,43.12,42.83,43.02,17300.0,43.05,43.12,42.83,43.02,17300.0
2013-10-02 12:00:00,43.02,43.12,42.98,43.02,25700.0,43.02,43.12,42.98,43.02,25700.0
2013-10-02 12:30:00,43.03,43.05,42.87,42.95,22300.0,43.03,43.05,42.87,42.95,22300.0
2013-10-02 13:00:00,42.99,43.05,42.92,43.0,20500.0,42.99,43.05,42.92,43.0,20500.0
2013-10-02 13:30:00,43.02,43.04,42.97,42.99,28700.0,43.02,43.04,42.97,42.99,28700.0
2013-10-02 14:00:00,42.98,43.03,42.88,42.98,12500.0,42.98,43.03,42.88,42.98,12500.0
2013-10-02 14:30:00,42.95,42.99,42.82,42.88,11800.0,42.95,42.99,42.82,42.88,11800.0
2013-10-02 15:00:00,42.86,42.97,42.83,42.9,23600.0,42.86,42.97,42.83,42.9,23600.0
2013-10-02 15:30:00,42.9,42.98,42.85,42.96,44300.0,42.9,42.98,42.85,42.96,44300.0
2013-10-03 09:30:00,42.91,42.93,42.5,42.55,12500.0,42.91,42.93,42.5,42.55,12500.0
2013-10-03 10:00:00,42.51,42.71,42.32,42.71,77600.0,42.51,42.71,42.32,42.71,77600.0
2013-10-03 10:30:00,42.7,42.84,42.67,42.82,32500.0,42.7,42.84,42.67,42.82,32500.0
2013-10-03 11:00:00,42.77,42.83,42.74,42.81,20500.0,42.77,42.83,42.74,42.81,20500.0
2013-10-03 11:30:00,42.77,42.84,42.68,42.7,72200.0,42.77,42.84,42.68,42.7,72200.0
2013-10-03 12:00:00,42.7,42.8,42.62,42.78,19200.0,42.7,42.8,42.62,42.78,19200.0
2013-10-03 12:30:00,42.75,42.84,42.71,42.74,19600.0,42.75,42.84,42.71,42.74,19600.0
2013-10-03 13:00:00,42.78,42.92,42.74,42.9,19900.0,42.78,42.92,42.74,42.9,19900.0
2013-10-03 13:30:00,42.93,43.09,42.84,43.01,38400.0,42.93,43.09,42.84,43.01,38400.0
2013-10-03 14:00:00,43.0,43.0,42.73,42.9,7500.0,43.0,43.0,42.73,42.9,7500.0
2013-10-03 14:30:00,42.95,42.95,42.77,42.79,7500.0,42.95,42.95,42.77,42.79,7500.0
2013-10-03 15:00:00,42.78,42.9,42.68,42.9,21600.0,42.78,42.9,42.68,42.9,21600.0
2013-10-03 15:30:00,42.86,42.91,42.68,42.71,82000.0,42.86,42.91,42.68,42.71,82000.0
2013-10-04 09:30:00,42.6,42.86,42.36,42.76,58600.0,42.6,42.86,42.36,42.76,58600.0
2013-10-04 10:00:00,42.71,42.81,42.56,42.76,42900.0,42.71,42.81,42.56,42.76,42900.0
2013-10-04 10:30:00,42.77,42.8,42.61,42.71,19900.0,42.77,42.8,42.61,42.71,19900.0
2013-10-04 11:00:00,42.75,42.8,42.68,42.69,15500.0,42.75,42.8,42.68,42.69,15500.0
2013-10-04 11:30:00,42.7,42.87,42.68,42.86,19400.0,42.7,42.87,42.68,42.86,19400.0
2013-10-04 12:00:00,42.87,43.09,42.87,42.97,6800.0,42.87,43.09,42.87,42.97,6800.0
2013-10-04 12:30:00,42.94,43.02,42.89,43.02,12100.0,42.94,43.02,42.89,43.02,12100.0
2013-10-04 13:00:00,43.03,43.1,42.98,43.04,20800.0,43.03,43.1,42.98,43.04,20800.0
2013-10-04 13:30:00,43.05,43.05,42.9,42.99,10900.0,43.05,43.05,42.9,42.99,10900.0
2013-10-04 14:00:00,43.03,43.06,42.97,42.98,14800.0,43.03,43.06,42.97,42.98,14800.0
2013-10-04 14:30:00,43.0,43.19,43.0,43.09,12700.0,43.0,43.19,43.0,43.09,12700.0
2013-10-04 15:00:00,43.1,43.17,43.01,43.01,23100.0,43.1,43.17,43.01,43.01,23100.0
2013-10-04 15:30:00,43.01,43.02,42.92,42.97,29400.0,43.01,43.02,42.92,42.97,29400.0
2013-10-07 09:30:00,42.71,42.71,42.31,42.48,72000.0,42.71,42.71,42.31,42.48,72000.0
2013-10-07 10:00:00,42.5,42.69,42.48,42.68,26700.0,42.5,42.69,42.48,42.68,26700.0
2013-10-07 10:30:00,42.65,42.69,42.58,42.65,24400.0,42.65,42.69,42.58,42.65,24400.0
2013-10-07 11:00:00,42.62,42.67,42.49,42.62,24900.0,42.62,42.67,42.49,42.62,24900.0
2013-10-07 11:30:00,42.6,42.7,42.55,42.57,11000.0,42.6,42.7,42.55,42.57,11000.0
2013-10-07 12:00:00,42.57,42.62,42.55,42.6,17000.0,42.57,42.62,42.55,42.6,17000.0
2013-10-07 12:30:00,42.57,42.67,42.55,42.58,15200.0,42.57,42.67,42.55,42.58,15200.0
2013-10-07 13:00:00,42.59,42.69,42.57,42.62,19300.0,42.59,42.69,42.57,42.62,19300.0
2013-10-07 13:30:00,42.61,42.67,42.55,42.59,23100.0,42.61,42.67,42.55,42.59,23100.0
2013-10-07 14:00:00,42.61,42.66,42.57,42.64,24100.0,42.61,42.66,42.57,42.64,24100.0
2013-10-07 14:30:00,42.65,42.65,42.58,42.6,28800.0,42.65,42.65,42.58,42.6,28800.0
2013-10-07 15:00:00,42.59,42.65,42.56,42.6,50400.0,42.59,42.65,42.56,42.6,50400.0
2013-10-07 15:30:00,42.59,42.59,42.39,42.4,80700.0,42.59,42.59,42.39,42.4,80700.0
2013-10-08 09:30:00,42.32,42.33,42.03,42.22,38900.0,42.32,42.33,42.03,42.22,38900.0
2013-10-08 10:00:00,42.23,42.24,42.02,42.13,50100.0,42.23,42.24,42.02,42.13,50100.0
2013-10-08 10:30:00,42.12,42.15,42.01,42.07,61100.0,42.12,42.15,42.01,42.07,61100.0
2013-10-08 11:00:00,42.07,42.09,41.67,41.74,48400.0,42.07,42.09,41.67,41.74,48400.0
2013-10-08 11:30:00,41.73,41.87,41.69,41.82,26800.0,41.73,41.87,41.69,41.82,26800.0
2013-10-08 12:00:00,41.82,41.83,41.68,41.75,33400.0,41.82,41.83,41.68,41.75,33400.0
2013-10-08 12:30:00,41.76,42.08,41.69,42.08,21300.0,41.76,42.08,41.69,42.08,21300.0
2013-10-08 13:00:00,42.07,42.09,41.99,42.04,10800.0,42.07,42.09,41.99,42.04,10800.0
2013-10-08 13:30:00,42.04,42.07,41.97,42.0,13800.0,42.04,42.07,41.97,42.0,13800.0
2013-10-08 14:00:00,42.0,42.06,41.95,42.03,18100.0,42.0,42.06,41.95,42.03,18100.0
2013-10-08 14:30:00,42.07,42.14,41.98,42.08,24800.0,42.07,42.14,41.98,42.08,24800.0
2013-10-08 15:00:00,42.08,42.3,42.05,42.3,16700.0,42.08,42.3,42.05,42.3,16700.0
2013-10-08 15:30:00,42.28,42.33,42.06,42.09,39600.0,42.28,42.33,42.06,42.09,39600.0
2013-10-09 09:30:00,42.16,42.28,41.89,42.17,21300.0,42.16,42.28,41.89,42.17,21300.0
2013-10-09 10:00:00,42.18,42.54,42.02,42.4,38900.0,42.18,42.54,42.02,42.4,38900.0
2013-10-09 10:30:00,42.4,42.55,42.04,42.04,11900.0,42.4,42.55,42.04,42.04,11900.0
2013-10-09 11:00:00,42.05,42.11,42.0,42.02,17600.0,42.05,42.11,42.0,42.02,17600.0
2013-10-09 11:30:00,42.02,42.21,42.02,42.14,21400.0,42.02,42.21,42.02,42.14,21400.0
2013-10-09 12:00:00,42.17,42.39,42.05,42.27,8400.0,42.17,42.39,42.05,42.27,8400.0
2013-10-09 12:30:00,42.25,42.4,42.05,42.16,6000.0,42.25,42.4,42.05,42.16,6000.0
2013-10-09 13:00:00,42.17,42.53,42.17,42.49,8600.0,42.17,42.53,42.17,42.49,8600.0
2013-10-09 13:30:00,42.5,42.5,42.33,42.44,5800.0,42.5,42.5,42.33,42.44,5800.0
2013-10-09 14:00:00,42.42,42.46,42.27,42.33,9000.0,42.42,42.46,42.27,42.33,9000.0
2013-10-09 14:30:00,42.39,42.44,42.25,42.37,7400.0,42.39,42.44,42.25,42.37,7400.0
2013-10-09 15:00:00,42.38,42.38,42.24,42.24,8400.0,42.38,42.38,42.24,42.24,8400.0
2013-10-09 15:30:00,42.25,42.39,42.09,42.34,60500.0,42.25,42.39,42.09,42.34,60500.0
2013-10-10 09:30:00,42.55,42.81,42.41,42.73,56100.0,42.55,42.81,42.41,42.73,56100.0
2013-10-10 10:00:00,42.73,42.88,42.67,42.71,55600.0,42.73,42.88,42.67,42.71,55600.0
2013-10-10 10:30:00,42.75,43.09,42.68,43.08,49200.0,42.75,43.09,42.68,43.08,49200.0
2013-10-10 11:00:00,43.02,43.14,42.91,42.96,28100.0,43.02,43.14,42.91,42.96,28100.0
2013-10-10 11:30:00,43.0,43.14,42.98,43.09,23100.0,43.0,43.14,42.98,43.09,23100.0
2013-10-10 12:00:00,43.08,43.15,42.92,43.05,17700.0,43.08,43.15,42.92,43.05,17700.0
2013-10-10 12:30:00,43.03,43.11,42.94,42.94,23500.0,43.03,43.11,42.94,42.94,23500.0
2013-10-10 13:00:00,42.93,43.09,42.89,43.06,33900.0,42.93,43.09,42.89,43.06,33900.0
2013-10-10 13:30:00,43.07,43.18,43.02,43.18,26400.0,43.07,43.18,43.02,43.18,26400.0
2013-10-10 14:00:00,43.16,43.32,43.15,43.32,46400.0,43.16,43.32,43.15,43.32,46400.0
2013-10-10 14:30:00,43.3,43.5,43.16,43.2,38600.0,43.3,43.5,43.16,43.2,38600.0
2013-10-10 15:00:00,43.21,43.64,43.21,43.53,80300.0,43.21,43.64,43.21,43.53,80300.0
2013-10-10 15:30:00,43.52,43.55,43.35,43.44,105800.0,43.52,43.55,43.35,43.44,105800.0
2013-10-11 09:30:00,43.3,43.64,43.23,43.64,13500.0,43.3,43.64,43.23,43.64,13500.0
2013-10-11 10:00:00,43.62,43.62,43.36,43.59,10000.0,43.62,43.62,43.36,43.59,10000.0
2013-10-11 10:30:00,43.51,43.72,43.37,43.69,20400.0,43.51,43.72,43.37,43.69,20400.0
2013-10-11 11:00:00,43.7,43.94,43.62,43.93,43100.0,43.7,43.94,43.62,43.93,43100.0
2013-10-11 11:30:00,43.92,44.37,43.92,44.23,69500.0,43.92,44.37,43.92,44.23,69500.0
2013-10-11 12:00:00,44.2,44.46,44.2,44.41,40900.0,44.2,44.46,44.2,44.41,40900.0
2013-10-11 12:30:00,44.4,44.56,44.39,44.53,21000.0,44.4,44.56,44.39,44.53,21000.0
2013-10-11 13:00:00,44.53,44.64,44.29,44.39,65400.0,44.53,44.64,44.29,44.39,65400.0
2013-10-11 13:30:00,44.38,44.42,44.27,44.29,15900.0,44.38,44.42,44.27,44.29,15900.0
2013-10-11 14:00:00,44.31,44.57,44.29,44.56,27400.0,44.31,44.57,44.29,44.56,27400.0
2013-10-11 14:30:00,44.56,44.58,44.46,44.54,24800.0,44.56,44.58,44.46,44.54,24800.0
2013-10-11 15:00:00,44.57,44.73,44.51,44.7,46700.0,44.57,44.73,44.51,44.7,46700.0
2013-10-11 15:30:00,44.68,44.76,44.5,44.66,77700.0,44.68,44.76,44.5,44.66,77700.0
2013-10-14 09:30:00,44.25,44.54,44.01,44.4,19700.0,44.25,44.54,44.01,44.4,19700.0
2013-10-14 10:00:00,44.4,44.4,44.2,44.36,33600.0,44.4,44.4,44.2,44.36,33600.0
2013-10-14 10:30:00,44.32,44.4,44.05,44.2,10000.0,44.32,44.4,44.05,44.2,10000.0
2013-10-14 11:00:00,44.2,44.23,44.01,44.04,9100.0,44.2,44.23,44.01,44.04,9100.0
2013-10-14 11:30:00,44.04,44.23,44.04,44.23,9400.0,44.04,44.23,44.04,44.23,9400.0
2013-10-14 12:00:00,44.24,44.31,44.05,44.12,10500.0,44.24,44.31,44.05,44.12,10500.0
2013-10-14 12:30:00,44.1,44.17,44.03,44.08,7100.0,44.1,44.17,44.03,44.08,7100.0
2013-10-14 13:00:00,44.12,44.24,44.08,44.09,7400.0,44.12,44.24,44.08,44.09,7400.0
2013-10-14 13:30:00,44.11,44.18,44.03,44.03,7000.0,44.11,44.18,44.03,44.03,7000.0
2013-10-14 14:00:00,44.03,44.17,44.02,44.12,10500.0,44.03,44.17,44.02,44.12,10500.0
2013-10-14 14:30:00,44.12,44.17,44.03,44.08,8300.0,44.12,44.17,44.03,44.08,8300.0
2013-10-14 15:00:00,44.09,44.2,44.06,44.15,15000.0,44.09,44.2,44.06,44.15,15000.0
2013-10-14 15:30:00,44.14,44.21,44.02,44.2,33700.0,44.14,44.21,44.02,44.2,33700.0
2013-10-15 09:30:00,44.16,44.2,43.66,44.01,18500.0,44.16,44.2,43.66,44.01,18500.0
2013-10-15 10:00:00,44.02,44.13,43.72,43.82,63700.0,44.02,44.13,43.72,43.82,63700.0
2013-10-15 10:30:00,43.83,43.88,43.66,43.74,8900.0,43.83,43.88,43.66,43.74,8900.0
2013-10-15 11:00:00,43.78,44.02,43.75,43.97,10100.0,43.78,44.02,43.75,43.97,10100.0
2013-10-15 11:30:00,44.02,44.05,43.84,43.96,7400.0,44.02,44.05,43.84,43.96,7400.0
2013-10-15 12:00:00,43.9,44.0,43.77,43.87,8500.0,43.9,44.0,43.77,43.87,8500.0
2013-10-15 12:30:00,43.8,43.96,43.73,43.96,7200.0,43.8,43.96,43.73,43.96,7200.0
2013-10-15 13:00:00,43.91,44.03,43.73,43.73,6600.0,43.91,44.03,43.73,43.73,6600.0
2013-10-15 13:30:00,43.72,43.98,43.72,43.93,5700.0,43.72,43.98,43.72,43.93,5700.0
2013-10-15 14:00:00,43.95,43.97,43.82,43.84,11800.0,43.95,43.97,43.82,43.84,11800.0
2013-10-15 14:30:00,43.8,43.88,43.74,43.88,10100.0,43.8,43.88,43.74,43.88,10100.0
2013-10-15 15:00:00,43.9,44.05,43.9,44.02,23600.0,43.9,44.05,43.9,44.02,23600.0
2013-10-15 15:30:00,44.0,44.13,43.94,44.0,169200.0,44.0,44.13,43.94,44.0,169200.0
2013-10-16 09:30:00,44.12,44.45,44.01,44.27,25200.0,44.12,44.45,44.01,44.27,25200.0
2013-10-16 10:00:00,44.35,44.4,44.0,44.01,13300.0,44.35,44.4,44.0,44.01,13300.0
2013-10-16 10:30:00,44.03,44.19,44.0,44.11,13100.0,44.03,44.19,44.0,44.11,13100.0
2013-10-16 11:00:00,44.1,44.16,44.0,44.0,11300.0,44.1,44.16,44.0,44.0,11300.0
2013-10-16 11:30:00,44.01,44.09,44.0,44.02,20700.0,44.01,44.09,44.0,44.02,20700.0
2013-10-16 12:00:00,44.02,44.06,44.0,44.0,12600.0,44.02,44.06,44.0,44.0,12600.0
2013-10-16 12:30:00,44.0,44.11,44.0,44.0,13800.0,44.0,44.11,44.0,44.0,13800.0
2013-10-16 13:00:00,44.01,44.08,44.0,44.05,6100.0,44.01,44.08,44.0,44.05,6100.0
2013-10-16 13:30:00,44.04,44.06,44.0,44.01,11100.0,44.04,44.06,44.0,44.01,11100.0
2013-10-16 14:00:00,44.01,44.03,44.0,44.0,15500.0,44.01,44.03,44.0,44.0,15500.0
2013-10-16 14:30:00,44.0,44.04,44.0,44.0,46700.0,44.0,44.04,44.0,44.0,46700.0
2013-10-16 15:00:00,44.0,44.02,44.0,44.0,52800.0,44.0,44.02,44.0,44.0,52800.0
2013-10-16 15:30:00,44.0,44.14,44.0,44.09,58700.0,44.0,44.14,44.0,44.09,58700.0
2013-10-17 09:30:00,44.02,44.38,44.02,44.16,28900.0,44.02,44.38,44.02,44.16,28900.0
2013-10-17 10:00:00,44.14,44.33,44.13,44.23,35800.0,44.14,44.33,44.13,44.23,35800.0
2013-10-17 10:30:00,44.25,44.33,44.21,44.27,17000.0,44.25,44.33,44.21,44.27,17000.0
2013-10-17 11:00:00,44.27,44.4,44.27,44.4,13100.0,44.27,44.4,44.27,44.4,13100.0
2013-10-17 11:30:00,44.42,44.49,44.4,44.43,17600.0,44.42,44.49,44.4,44.43,17600.0
2013-10-17 12:00:00,44.43,44.49,44.34,44.37,16500.0,44.43,44.49,44.34,44.37,16500.0
2013-10-17 12:30:00,44.37,44.43,44.34,44.38,11600.0,44.37,44.43,44.34,44.38,11600.0
2013-10-17 13:00:00,44.37,44.38,44.22,44.23,14300.0,44.37,44.38,44.22,44.23,14300.0
2013-10-17 13:30:00,44.27,44.3,44.21,44.21,12100.0,44.27,44.3,44.21,44.21,12100.0
2013-10-17 14:00:00,44.21,44.26,44.19,44.2,10400.0,44.21,44.26,44.19,44.2,10400.0
2013-10-17 14:30:00,44.2,44.21,44.16,44.21,6600.0,44.2,44.21,44.16,44.21,6600.0
2013-10-17 15:00:00,44.2,44.24,44.17,44.24,15600.0,44.2,44.24,44.17,44.24,15600.0
2013-10-17 15:30:00,44.24,44.38,44.2,44.34,78700.0,44.24,44.38,44.2,44.34,78700.0
2013-10-18 09:30:00,44.58,44.65,44.27,44.51,52000.0,44.58,44.65,44.27,44.51,52000.0
2013-10-18 10:00:00,44.57,44.67,44.48,44.48,19300.0,44.57,44.67,44.48,44.48,19300.0
2013-10-18 10:30:00,44.5,44.56,44.4,44.53,10700.0,44.5,44.56,44.4,44.53,10700.0
2013-10-18 11:00:00,44.52,44.55,44.43,44.45,7100.0,44.52,44.55,44.43,44.45,7100.0
2013-10-18 11:30:00,44.47,44.6,44.45,44.48,16100.0,44.47,44.6,44.45,44.48,16100.0
2013-10-18 12:00:00,44.46,44.58,44.46,44.58,15500.0,44.46,44.58,44.46,44.58,15500.0
2013-10-18 12:30:00,44.55,44.6,44.49,44.58,11900.0,44.55,44.6,44.49,44.58,11900.0
2013-10-18 13:00:00,44.58,44.67,44.55,44.6,7500.0,44.58,44.67,44.55,44.6,7500.0
2013-10-18 13:30:00,44.6,44.71,44.59,44.65,11200.0,44.6,44.71,44.59,44.65,11200.0
2013-10-18 14:00:00,44.65,44.8,44.65,44.78,12100.0,44.65,44.8,44.65,44.78,12100.0
2013-10-18 14:30:00,44.76,44.8,44.72,44.72,8900.0,44.76,44.8,44.72,44.72,8900.0
2013-10-18 15:00:00,44.72,44.75,44.64,44.69,12600.0,44.72,44.75,44.64,44.69,12600.0
2013-10-18 15:30:00,44.69,44.85,44.64,44.84,55000.0,44.69,44.85,44.64,44.84,55000.0
2013-10-21 09:30:00,44.78,45.0,44.78,44.91,9800.0,44.78,45.0,44.78,44.91,9800.0
2013-10-21 10:00:00,44.93,45.0,44.89,44.96,33800.0,44.93,45.0,44.89,44.96,33800.0
2013-10-21 10:30:00,44.93,44.98,44.9,44.91,10600.0,44.93,44.98,44.9,44.91,10600.0
2013-10-21 11:00:00,44.89,44.97,44.87,44.9,7200.0,44.89,44.97,44.87,44.9,7200.0
2013-10-21 11:30:00,44.95,45.04,44.91,45.03,14100.0,44.95,45.04,44.91,45.03,14100.0
2013-10-21 12:00:00,45.03,45.26,45.02,45.16,19000.0,45.03,45.26,45.02,45.16,19000.0
2013-10-21 12:30:00,45.14,45.39,45.13,45.3,18800.0,45.14,45.39,45.13,45.3,18800.0
2013-10-21 13:00:00,45.31,45.31,45.15,45.16,7200.0,45.31,45.31,45.15,45.16,7200.0
2013-10-21 13:30:00,45.2,45.26,45.19,45.2,4200.0,45.2,45.26,45.19,45.2,4200.0
2013-10-21 14:00:00,45.2,45.23,45.11,45.19,12500.0,45.2,45.23,45.11,45.19,12500.0
2013-10-21 14:30:00,45.2,45.2,45.02,45.02,7900.0,45.2,45.2,45.02,45.02,7900.0
2013-10-21 15:00:00,45.03,45.14,45.01,45.11,10600.0,45.03,45.14,45.01,45.11,10600.0
2013-10-21 15:30:00,45.1,45.31,45.06,45.23,85600.0,45.1,45.31,45.06,45.23,85600.0
2013-10-22 09:30:00,45.3,45.45,45.16,45.42,19100.0,45.3,45.45,45.16,45.42,19100.0
2013-10-22 10:00:00,45.43,45.56,45.36,45.4,25900.0,45.43,45.56,45.36,45.4,25900.0
2013-10-22 10:30:00,45.38,45.44,45.11,45.34,21300.0,45.38,45.44,45.11,45.34,21300.0
2013-10-22 11:00:00,45.37,45.4,45.25,45.25,14500.0,45.37,45.4,45.25,45.25,14500.0
2013-10-22 11:30:00,45.28,45.35,45.23,45.31,24300.0,45.28,45.35,45.23,45.31,24300.0
2013-10-22 12:00:00,45.33,45.34,45.2,45.23,11300.0,45.33,45.34,45.2,45.23,11300.0
2013-10-22 12:30:00,45.22,45.23,45.09,45.15,5100.0,45.22,45.23,45.09,45.15,5100.0
2013-10-22 13:00:00,45.15,45.2,45.12,45.14,4500.0,45.15,45.2,45.12,45.14,4500.0
2013-10-22 13:30:00,45.12,45.31,45.07,45.26,8900.0,45.12,45.31,45.07,45.26,8900.0
2013-10-22 14:00:00,45.25,45.25,45.11,45.15,9200.0,45.25,45.25,45.11,45.15,9200.0
2013-10-22 14:30:00,45.15,45.24,45.15,45.19,6600.0,45.15,45.24,45.15,45.19,6600.0
2013-10-22 15:00:00,45.2,45.33,45.19,45.33,11400.0,45.2,45.33,45.19,45.33,11400.0
2013-10-22 15:30:00,45.32,45.35,45.25,45.35,39400.0,45.32,45.35,45.25,45.35,39400.0
2013-10-23 09:30:00,45.16,45.35,44.83,45.03,11600.0,45.16,45.35,44.83,45.03,11600.0
2013-10-23 10:00:00,45.09,45.36,45.02,45.21,10000.0,45.09,45.36,45.02,45.21,10000.0
2013-10-23 10:30:00,45.24,45.28,45.02,45.2,8300.0,45.24,45.28,45.02,45.2,8300.0
2013-10-23 11:00:00,45.28,45.32,45.15,45.15,10700.0,45.28,45.32,45.15,45.15,10700.0
2013-10-23 11:30:00,45.18,45.32,45.16,45.18,8900.0,45.18,45.32,45.16,45.18,8900.0
2013-10-23 12:00:00,45.14,45.18,45.0,45.09,6800.0,45.14,45.18,45.0,45.09,6800.0
2013-10-23 12:30:00,45.11,45.26,45.09,45.24,4300.0,45.11,45.26,45.09,45.24,4300.0
2013-10-23 13:00:00,45.21,45.22,45.09,45.16,3800.0,45.21,45.22,45.09,45.16,3800.0
2013-10-23 13:30:00,45.25,45.25,45.06,45.15,3600.0,45.25,45.25,45.06,45.15,3600.0
2013-10-23 14:00:00,45.15,45.17,45.07,45.08,3600.0,45.15,45.17,45.07,45.08,3600.0
2013-10-23 14:30:00,45.07,45.16,45.07,45.12,5100.0,45.07,45.16,45.07,45.12,5100.0
2013-10-23 15:00:00,45.13,45.19,45.06,45.14,11600.0,45.13,45.19,45.06,45.14,11600.0
2013-10-23 15:30:00,45.1,45.14,45.05,45.1,23500.0,45.1,45.14,45.05,45.1,23500.0
2013-10-24 09:30:00,45.1,45.3,44.93,45.16,9600.0,45.1,45.3,44.93,45.16,9600.0
2013-10-24 10:00:00,45.23,45.27,45.01,45.01,9400.0,45.23,45.27,45.01,45.01,9400.0
2013-10-24 10:30:00,45.07,45.19,45.01,45.07,9600.0,45.07,45.19,45.01,45.07,9600.0
2013-10-24 11:00:00,45.1,45.19,45.0,45.09,9900.0,45.1,45.19,45.0,45.09,9900.0
2013-10-24 11:30:00,45.12,45.3,45.06,45.29,8100.0,45.12,45.3,45.06,45.29,8100.0
2013-10-24 12:00:00,45.27,45.39,45.25,45.32,5100.0,45.27,45.39,45.25,45.32,5100.0
2013-10-24 12:30:00,45.26,45.53,45.25,45.49,33300.0,45.26,45.53,45.25,45.49,33300.0
2013-10-24 13:00:00,45.51,45.51,45.26,45.46,5100.0,45.51,45.51,45.26,45.46,5100.0
2013-10-24 13:30:00,45.43,45.46,45.3,45.37,7800.0,45.43,45.46,45.3,45.37,7800.0
2013-10-24 14:00:00,45.35,45.35,45.16,45.18,9500.0,45.35,45.35,45.16,45.18,9500.0
2013-10-24 14:30:00,45.23,45.23,45.15,45.17,8700.0,45.23,45.23,45.15,45.17,8700.0
2013-10-24 15:00:00,45.18,45.21,45.13,45.16,9300.0,45.18,45.21,45.13,45.16,9300.0
2013-10-24 15:30:00,45.18,45.28,45.14,45.19,33600.0,45.18,45.28,45.14,45.19,33600.0
2013-10-25 09:30:00,45.37,45.42,45.15,45.28,15400.0,45.37,45.42,45.15,45.28,15400.0
2013-10-25 10:00:00,45.29,45.35,45.14,45.17,10300.0,45.29,45.35,45.14,45.17,10300.0
2013-10-25 10:30:00,45.11,45.23,45.09,45.22,7000.0,45.11,45.23,45.09,45.22,7000.0
2013-10-25 11:00:00,45.21,45.44,45.21,45.34,17100.0,45.21,45.44,45.21,45.34,17100.0
2013-10-25 11:30:00,45.34,45.4,45.17,45.22,21300.0,45.34,45.4,45.17,45.22,21300.0
2013-10-25 12:00:00,45.26,45.32,45.21,45.23,7500.0,45.26,45.32,45.21,45.23,7500.0
2013-10-25 12:30:00,45.3,45.43,45.3,45.4,7300.0,45.3,45.43,45.3,45.4,7300.0
2013-10-25 13:00:00,45.41,45.5,45.41,45.49,12600.0,45.41,45.5,45.41,45.49,12600.0
2013-10-25 13:30:00,45.46,45.55,45.43,45.52,31900.0,45.46,45.55,45.43,45.52,31900.0
2013-10-25 14:00:00,45.51,45.62,45.49,45.62,9900.0,45.51,45.62,45.49,45.62,9900.0
2013-10-25 14:30:00,45.62,45.69,45.58,45.65,15700.0,45.62,45.69,45.58,45.65,15700.0
2013-10-25 15:00:00,45.65,45.66,45.6,45.64,21300.0,45.65,45.66,45.6,45.64,21300.0
2013-10-25 15:30:00,45.61,45.77,45.61,45.76,58100.0,45.61,45.77,45.61,45.76,58100.0
2013-10-28 09:30:00,45.74,45.74,45.29,45.34,7400.0,45.74,45.74,45.29,45.34,7400.0
2013-10-28 10:00:00,45.38,45.86,45.31,45.79,27600.0,45.38,45.86,45.31,45.79,27600.0
2013-10-28 10:30:00,45.75,45.75,45.43,45.43,9700.0,45.75,45.75,45.43,45.43,9700.0
2013-10-28 11:00:00,45.48,45.71,45.4,45.6,25900.0,45.48,45.71,45.4,45.6,25900.0
2013-10-28 11:30:00,45.6,45.6,45.49,45.6,5700.0,45.6,45.6,45.49,45.6,5700.0
2013-10-28 12:00:00,45.63,45.71,45.53,45.71,9800.0,45.63,45.71,45.53,45.71,9800.0
2013-10-28 12:30:00,45.68,45.76,45.58,45.75,6500.0,45.68,45.76,45.58,45.75,6500.0
2013-10-28 13:00:00,45.78,45.8,45.67,45.69,2600.0,45.78,45.8,45.67,45.69,2600.0
2013-10-28 13:30:00,45.69,45.69,45.6,45.61,3300.0,45.69,45.69,45.6,45.61,3300.0
2013-10-28 14:00:00,45.63,45.82,45.63,45.79,5200.0,45.63,45.82,45.63,45.79,5200.0
2013-10-28 14:30:00,45.79,45.81,45.67,45.71,7600.0,45.79,45.81,45.67,45.71,7600.0
2013-10-28 15:00:00,45.73,45.76,45.6,45.62,9900.0,45.73,45.76,45.6,45.62,9900.0
2013-10-28 15:30:00,45.61,45.64,45.45,45.64,47000.0,45.61,45.64,45.45,45.64,47000.0
2013-10-29 09:30:00,45.77,46.09,45.63,46.05,17200.0,45.77,46.09,45.63,46.05,17200.0
2013-10-29 10:00:00,46.01,46.03,45.71,45.84,7500.0,46.01,46.03,45.71,45.84,7500.0
2013-10-29 10:30:00,45.91,45.97,45.56,45.56,12300.0,45.91,45.97,45.56,45.56,12300.0
2013-10-29 11:00:00,45.55,45.65,45.51,45.53,7000.0,45.55,45.65,45.51,45.53,7000.0
2013-10-29 11:30:00,45.5,45.5,45.36,45.38,11400.0,45.5,45.5,45.36,45.38,11400.0
2013-10-29 12:00:00,45.38,45.44,45.3,45.44,5300.0,45.38,45.44,45.3,45.44,5300.0
2013-10-29 12:30:00,45.41,45.46,45.41,45.41,3200.0,45.41,45.46,45.41,45.41,3200.0
2013-10-29 13:00:00,45.43,45.45,45.24,45.25,5200.0,45.43,45.45,45.24,45.25,5200.0
2013-10-29 13:30:00,45.26,45.54,45.26,45.35,9300.0,45.26,45.54,45.26,45.35,9300.0
2013-10-29 14:00:00,45.35,45.45,45.33,45.38,5200.0,45.35,45.45,45.33,45.38,5200.0
2013-10-29 14:30:00,45.4,45.53,45.4,45.48,4500.0,45.4,45.53,45.4,45.48,4500.0
2013-10-29 15:00:00,45.44,45.56,45.43,45.49,8300.0,45.44,45.56,45.43,45.49,8300.0
2013-10-29 15:30:00,45.52,45.8,45.5,45.75,45500.0,45.52,45.8,45.5,45.75,45500.0
2013-10-30 09:30:00,45.71,45.87,45.24,45.28,12100.0,45.71,45.87,45.24,45.28,12100.0
2013-10-30 10:00:00,45.28,45.5,45.28,45.48,11300.0,45.28,45.5,45.28,45.48,11300.0
2013-10-30 10:30:00,45.55,45.55,45.3,45.39,25000.0,45.55,45.55,45.3,45.39,25000.0
2013-10-30 11:00:00,45.37,45.56,45.34,45.44,24400.0,45.37,45.56,45.34,45.44,24400.0
2013-10-30 11:30:00,45.42,45.42,45.31,45.32,20900.0,45.42,45.42,45.31,45.32,20900.0
2013-10-30 12:00:00,45.34,45.37,45.07,45.21,19900.0,45.34,45.37,45.07,45.21,19900.0
2013-10-30 12:30:00,45.22,45.33,45.19,45.33,9900.0,45.22,45.33,45.19,45.33,9900.0
2013-10-30 13:00:00,45.34,45.41,45.26,45.26,9900.0,45.34,45.41,45.26,45.26,9900.0
2013-10-30 13:30:00,45.27,45.51,45.27,45.29,24600.0,45.27,45.51,45.27,45.29,24600.0
2013-10-30 14:00:00,45.44,45.67,45.11,45.32,30100.0,45.44,45.67,45.11,45.32,30100.0
2013-10-30 14:30:00,45.33,45.43,45.27,45.4,23900.0,45.33,45.43,45.27,45.4,23900.0
2013-10-30 15:00:00,45.39,45.48,45.25,45.44,27500.0,45.39,45.48,45.25,45.44,27500.0
2013-10-30 15:30:00,45.45,45.71,45.45,45.66,69000.0,45.45,45.71,45.45,45.66,69000.0
2013-10-31 09:30:00,44.98,45.0,42.97,43.23,123400.0,44.98,45.0,42.97,43.23,123400.0
2013-10-31 10:00:00,43.2,43.24,42.34,43.0,54100.0,43.2,43.24,42.34,43.0,54100.0
2013-10-31 10:30:00,43.0,43.34,42.9,43.16,31000.0,43.0,43.34,42.9,43.16,31000.0
2013-10-31 11:00:00,43.21,43.75,43.21,43.5,61800.0,43.21,43.75,43.21,43.5,61800.0
2013-10-31 11:30:00,43.5,43.51,43.22,43.36,51000.0,43.5,43.51,43.22,43.36,51000.0
2013-10-31 12:00:00,43.34,43.34,43.1,43.13,45400.0,43.34,43.34,43.1,43.13,45400.0
2013-10-31 12:30:00,43.12,43.2,42.93,42.98,55600.0,43.12,43.2,42.93,42.98,55600.0
2013-10-31 13:00:00,42.97,43.18,42.92,43.17,24400.0,42.97,43.18,42.92,43.17,24400.0
2013-10-31 13:30:00,43.16,43.16,42.88,43.07,37400.0,43.16,43.16,42.88,43.07,37400.0
2013-10-31 14:00:00,43.05,43.24,42.9,43.24,29300.0,43.05,43.24,42.9,43.24,29300.0
2013-10-31 14:30:00,43.24,43.32,43.1,43.21,34800.0,43.24,43.32,43.1,43.21,34800.0
2013-10-31 15:00:00,43.21,43.23,43.04,43.1,63600.0,43.21,43.23,43.04,43.1,63600.0
2013-10-31 15:30:00,43.09,43.13,42.62,42.64,142700.0,43.09,43.13,42.62,42.64,142700.0
2013-11-01 09:30:00,42.65,42.65,41.92,42.18,77700.0,42.65,42.65,41.92,42.18,77700.0
2013-11-01 10:00:00,42.15,42.32,42.1,42.11,24900.0,42.15,42.32,42.1,42.11,24900.0
2013-11-01 10:30:00,42.11,42.15,41.95,42.0,50500.0,42.11,42.15,41.95,42.0,50500.0
2013-11-01 11:00:00,42.02,42.04,41.93,42.01,42900.0,42.02,42.04,41.93,42.01,42900.0
2013-11-01 11:30:00,42.02,42.03,41.83,41.83,25100.0,42.02,42.03,41.83,41.83,25100.0
2013-11-01 12:00:00,41.84,42.0,41.78,41.79,33200.0,41.84,42.0,41.78,41.79,33200.0
2013-11-01 12:30:00,41.8,42.0,41.54,41.75,29200.0,41.8,42.0,41.54,41.75,29200.0
2013-11-01 13:00:00,41.73,41.73,41.49,41.53,19300.0,41.73,41.73,41.49,41.53,19300.0
2013-11-01 13:30:00,41.53,41.69,41.49,41.57,16800.0,41.53,41.69,41.49,41.57,16800.0
2013-11-01 14:00:00,41.57,41.72,41.56,41.63,23400.0,41.57,41.72,41.56,41.63,23400.0
2013-11-01 14:30:00,41.62,41.68,41.55,41.57,24100.0,41.62,41.68,41.55,41.57,24100.0
2013-11-01 15:00:00,41.59,41.65,41.55,41.56,24900.0,41.59,41.65,41.55,41.56,24900.0
2013-11-01 15:30:00,41.56,41.71,41.49,41.53,101200.0,41.56,41.71,41.49,41.53,101200.0
2013-11-04 09:30:00,41.55,41.81,41.33,41.76,17400.0,41.55,41.81,41.33,41.76,17400.0
2013-11-04 10:00:00,41.8,41.97,41.68,41.93,21500.0,41.8,41.97,41.68,41.93,21500.0
2013-11-04 10:30:00,41.93,42.06,41.88,41.97,21500.0,41.93,42.06,41.88,41.97,21500.0
2013-11-04 11:00:00,41.98,42.26,41.97,42.18,16400.0,41.98,42.26,41.97,42.18,16400.0
2013-11-04 11:30:00,42.17,42.4,42.17,42.38,19600.0,42.17,42.4,42.17,42.38,19600.0
2013-11-04 12:00:00,42.38,42.46,42.33,42.46,8800.0,42.38,42.46,42.33,42.46,8800.0
2013-11-04 12:30:00,42.46,42.54,42.42,42.48,11700.0,42.46,42.54,42.42,42.48,11700.0
2013-11-04 13:00:00,42.47,42.57,42.44,42.57,17500.0,42.47,42.57,42.44,42.57,17500.0
2013-11-04 13:30:00,42.57,42.69,42.56,42.62,8200.0,42.57,42.69,42.56,42.62,8200.0
2013-11-04 14:00:00,42.63,42.76,42.59,42.76,10900.0,42.63,42.76,42.59,42.76,10900.0
2013-11-04 14:30:00,42.74,42.79,42.69,42.79,16100.0,42.74,42.79,42.69,42.79,16100.0
2013-11-04 15:00:00,42.76,42.78,42.66,42.67,20300.0,42.76,42.78,42.66,42.67,20300.0
2013-11-04 15:30:00,42.69,42.84,42.69,42.76,60900.0,42.69,42.84,42.69,42.76,60900.0
2013-11-05 09:30:00,42.49,42.71,42.12,42.48,42200.0,42.49,42.71,42.12,42.48,42200.0
2013-11-05 10:00:00,42.46,43.02,42.41,42.99,23700.0,42.46,43.02,42.41,42.99,23700.0
2013-11-05 10:30:00,43.03,43.13,42.97,43.01,24200.0,43.03,43.13,42.97,43.01,24200.0
2013-11-05 11:00:00,43.0,43.05,42.78,42.94,19200.0,43.0,43.05,42.78,42.94,19200.0
2013-11-05 11:30:00,42.89,42.92,42.77,42.91,9500.0,42.89,42.92,42.77,42.91,9500.0
2013-11-05 12:00:00,42.92,43.08,42.91,42.99,16800.0,42.92,43.08,42.91,42.99,16800.0
2013-11-05 12:30:00,42.93,43.05,42.82,42.82,14200.0,42.93,43.05,42.82,42.82,14200.0
2013-11-05 13:00:00,42.84,42.96,42.84,42.9,9100.0,42.84,42.96,42.84,42.9,9100.0
2013-11-05 13:30:00,42.91,42.94,42.74,42.82,13400.0,42.91,42.94,42.74,42.82,13400.0
2013-11-05 14:00:00,42.81,42.92,42.79,42.9,12200.0,42.81,42.92,42.79,42.9,12200.0
2013-11-05 14:30:00,42.92,42.92,42.77,42.9,20000.0,42.92,42.92,42.77,42.9,20000.0
2013-11-05 15:00:00,42.9,43.01,42.88,42.97,19700.0,42.9,43.01,42.88,42.97,19700.0
2013-11-05 15:30:00,42.97,43.04,42.83,42.84,54600.0,42.97,43.04,42.83,42.84,54600.0
2013-11-06 09:30:00,43.11,43.41,42.26,42.72,12600.0,43.11,43.41,42.26,42.72,12600.0
2013-11-06 10:00:00,42.73,42.75,42.42,42.62,16300.0,42.73,42.75,42.42,42.62,16300.0
2013-11-06 10:30:00,42.63,42.75,42.51,42.6,9100.0,42.63,42.75,42.51,42.6,9100.0
2013-11-06 11:00:00,42.6,42.72,42.5,42.67,13900.0,42.6,42.72,42.5,42.67,13900.0
2013-11-06 11:30:00,42.65,42.85,42.63,42.76,11900.0,42.65,42.85,42.63,42.76,11900.0
2013-11-06 12:00:00,42.71,42.84,42.71,42.78,3100.0,42.71,42.84,42.71,42.78,3100.0
2013-11-06 12:30:00,42.79,43.04,42.77,42.8,7000.0,42.79,43.04,42.77,42.8,7000.0
2013-11-06 13:00:00,42.76,42.96,42.69,42.96,7900.0,42.76,42.96,42.69,42.96,7900.0
2013-11-06 13:30:00,42.98,42.98,42.74,42.84,6200.0,42.98,42.98,42.74,42.84,6200.0
2013-11-06 14:00:00,42.86,42.89,42.73,42.89,22400.0,42.86,42.89,42.73,42.89,22400.0
2013-11-06 14:30:00,42.93,42.98,42.9,42.91,13000.0,42.93,42.98,42.9,42.91,13000.0
2013-11-06 15:00:00,42.93,43.07,42.93,43.03,13500.0,42.93,43.07,42.93,43.03,13500.0
2013-11-06 15:30:00,43.01,43.06,42.94,43.06,28200.0,43.01,43.06,42.94,43.06,28200.0
2013-11-07 09:30:00,43.11,43.46,42.72,43.09,18000.0,43.11,43.46,42.72,43.09,18000.0
2013-11-07 10:00:00,43.01,43.15,42.9,42.94,19300.0,43.01,43.15,42.9,42.94,19300.0
2013-11-07 10:30:00,42.98,43.16,42.88,43.06,35300.0,42.98,43.16,42.88,43.06,35300.0
2013-11-07 11:00:00,43.09,43.12,43.0,43.07,33400.0,43.09,43.12,43.0,43.07,33400.0
2013-11-07 11:30:00,43.05,43.06,43.0,43.05,6000.0,43.05,43.06,43.0,43.05,6000.0
2013-11-07 12:00:00,43.03,43.48,43.03,43.42,36100.0,43.03,43.48,43.03,43.42,36100.0
2013-11-07 12:30:00,43.42,43.43,43.25,43.26,10100.0,43.42,43.43,43.25,43.26,10100.0
2013-11-07 13:00:00,43.26,43.32,43.09,43.11,7900.0,43.26,43.32,43.09,43.11,7900.0
2013-11-07 13:30:00,43.1,43.14,42.87,42.92,11700.0,43.1,43.14,42.87,42.92,11700.0
2013-11-07 14:00:00,42.91,43.0,42.71,42.92,34900.0,42.91,43.0,42.71,42.92,34900.0
2013-11-07 14:30:00,42.87,42.89,42.67,42.74,11400.0,42.87,42.89,42.67,42.74,11400.0
2013-11-07 15:00:00,42.74,42.83,42.56,42.56,19100.0,42.74,42.83,42.56,42.56,19100.0
2013-11-07 15:30:00,42.56,42.68,42.5,42.52,47200.0,42.56,42.68,42.5,42.52,47200.0
2013-11-08 09:30:00,42.59,42.99,42.59,42.74,18300.0,42.59,42.99,42.59,42.74,18300.0
2013-11-08 10:00:00,42.69,43.28,42.69,43.16,143300.0,42.69,43.28,42.69,43.16,143300.0
2013-11-08 10:30:00,43.16,43.16,42.69,42.87,124000.0,43.16,43.16,42.69,42.87,124000.0
2013-11-08 11:00:00,42.9,43.0,42.8,42.96,7100.0,42.9,43.0,42.8,42.96,7100.0
2013-11-08 11:30:00,43.0,43.04,42.9,42.97,16500.0,43.0,43.04,42.9,42.97,16500.0
2013-11-08 12:00:00,42.99,43.05,42.92,42.99,19200.0,42.99,43.05,42.92,42.99,19200.0
2013-11-08 12:30:00,42.98,43.04,42.95,42.99,14200.0,42.98,43.04,42.95,42.99,14200.0
2013-11-08 13:00:00,43.01,43.03,42.93,42.97,12500.0,43.01,43.03,42.93,42.97,12500.0
2013-11-08 13:30:00,43.01,43.07,42.93,43.07,17200.0,43.01,43.07,42.93,43.07,17200.0
2013-11-08 14:00:00,43.1,43.15,43.06,43.1,24300.0,43.1,43.15,43.06,43.1,24300.0
2013-11-08 14:30:00,43.1,43.21,43.1,43.19,19500.0,43.1,43.21,43.1,43.19,19500.0
2013-11-08 15:00:00,43.21,43.22,42.98,43.09,29100.0,43.21,43.22,42.98,43.09,29100.0
2013-11-08 15:30:00,43.1,43.4,43.06,43.39,76100.0,43.1,43.4,43.06,43.39,76100.0
2013-11-11 09:30:00,43.43,43.64,43.19,43.49,6900.0,43.43,43.64,43.19,43.49,6900.0
2013-11-11 10:00:00,43.39,43.4,43.11,43.19,19700.0,43.39,43.4,43.11,43.19,19700.0
2013-11-11 10:30:00,43.25,43.31,43.13,43.26,8600.0,43.25,43.31,43.13,43.26,8600.0
2013-11-11 11:00:00,43.24,43.48,43.15,43.47,7400.0,43.24,43.48,43.15,43.47,7400.0
2013-11-11 11:30:00,43.48,43.51,43.39,43.44,3900.0,43.48,43.51,43.39,43.44,3900.0
2013-11-11 12:00:00,43.45,43.59,43.41,43.52,6700.0,43.45,43.59,43.41,43.52,6700.0
2013-11-11 12:30:00,43.54,43.54,43.43,43.48,4400.0,43.54,43.54,43.43,43.48,4400.0
2013-11-11 13:00:00,43.51,43.58,43.47,43.53,4900.0,43.51,43.58,43.47,43.53,4900.0
2013-11-11 13:30:00,43.52,43.63,43.52,43.59,9000.0,43.52,43.63,43.52,43.59,9000.0
2013-11-11 14:00:00,43.59,43.62,43.55,43.59,13900.0,43.59,43.62,43.55,43.59,13900.0
2013-11-11 14:30:00,43.62,43.74,43.58,43.66,24100.0,43.62,43.74,43.58,43.66,24100.0
2013-11-11 15:00:00,43.66,43.73,43.63,43.7,7900.0,43.66,43.73,43.63,43.7,7900.0
2013-11-11 15:30:00,43.71,43.71,43.51,43.54,27200.0,43.71,43.71,43.51,43.54,27200.0
2013-11-12 09:30:00,43.52,43.63,43.23,43.23,7300.0,43.52,43.63,43.23,43.23,7300.0
2013-11-12 10:00:00,43.25,43.49,43.21,43.42,8400.0,43.25,43.49,43.21,43.42,8400.0
2013-11-12 10:30:00,43.5,43.56,43.32,43.39,6900.0,43.5,43.56,43.32,43.39,6900.0
2013-11-12 11:00:00,43.44,43.57,43.41,43.57,5900.0,43.44,43.57,43.41,43.57,5900.0
2013-11-12 11:30:00,43.6,43.6,43.33,43.49,3500.0,43.6,43.6,43.33,43.49,3500.0
2013-11-12 12:00:00,43.51,43.51,43.34,43.39,3400.0,43.51,43.51,43.34,43.39,3400.0
2013-11-12 12:30:00,43.41,43.5,43.2,43.3,19300.0,43.41,43.5,43.2,43.3,19300.0
2013-11-12 13:00:00,43.3,43.42,43.22,43.35,14500.0,43.3,43.42,43.22,43.35,14500.0
2013-11-12 13:30:00,43.38,43.41,43.27,43.4,3500.0,43.38,43.41,43.27,43.4,3500.0
2013-11-12 14:00:00,43.38,43.39,43.23,43.23,4400.0,43.38,43.39,43.23,43.23,4400.0
2013-11-12 14:30:00,43.22,43.46,43.21,43.46,6700.0,43.22,43.46,43.21,43.46,6700.0
2013-11-12 15:00:00,43.46,43.58,43.43,43.53,7200.0,43.46,43.58,43.43,43.53,7200.0
2013-11-12 15:30:00,43.53,43.57,43.4,43.53,21400.0,43.53,43.57,43.4,43.53,21400.0
2013-11-13 09:30:00,43.38,43.64,43.21,43.53,7700.0,43.38,43.64,43.21,43.53,7700.0
2013-11-13 10:00:00,43.46,43.57,43.29,43.52,8100.0,43.46,43.57,43.29,43.52,8100.0
2013-11-13 10:30:00,43.53,43.54,43.32,43.32,5700.0,43.53,43.54,43.32,43.32,5700.0
2013-11-13 11:00:00,43.34,43.35,43.19,43.19,9300.0,43.34,43.35,43.19,43.19,9300.0
2013-11-13 11:30:00,43.21,43.21,43.11,43.16,3100.0,43.21,43.21,43.11,43.16,3100.0
2013-11-13 12:00:00,43.16,43.3,43.09,43.23,3200.0,43.16,43.3,43.09,43.23,3200.0
2013-11-13 12:30:00,43.25,43.4,43.25,43.37,4900.0,43.25,43.4,43.25,43.37,4900.0
2013-11-13 13:00:00,43.43,43.45,43.32,43.42,5300.0,43.43,43.45,43.32,43.42,5300.0
2013-11-13 13:30:00,43.45,43.55,43.41,43.41,4600.0,43.45,43.55,43.41,43.41,4600.0
2013-11-13 14:00:00,43.44,43.54,43.44,43.46,5800.0,43.44,43.54,43.44,43.46,5800.0
2013-11-13 14:30:00,43.43,43.49,43.37,43.39,3900.0,43.43,43.49,43.37,43.39,3900.0
2013-11-13 15:00:00,43.39,43.49,43.36,43.49,4400.0,43.39,43.49,43.36,43.49,4400.0
2013-11-13 15:30:00,43.5,43.71,43.45,43.71,28500.0,43.5,43.71,43.45,43.71,28500.0
2013-11-14 09:30:00,43.61,43.61,43.3,43.32,4700.0,43.61,43.61,43.3,43.32,4700.0
2013-11-14 10:00:00,43.3,43.54,43.21,43.33,4100.0,43.3,43.54,43.21,43.33,4100.0
2013-11-14 10:30:00,43.34,43.55,43.26,43.47,4000.0,43.34,43.55,43.26,43.47,4000.0
2013-11-14 11:00:00,43.42,43.57,43.41,43.57,3000.0,43.42,43.57,43.41,43.57,3000.0
2013-11-14 11:30:00,43.51,43.52,43.46,43.48,2000.0,43.51,43.52,43.46,43.48,2000.0
2013-11-14 12:00:00,43.48,43.48,43.23,43.23,3900.0,43.48,43.48,43.23,43.23,3900.0
2013-11-14 12:30:00,43.26,43.5,43.18,43.32,38800.0,43.26,43.5,43.18,43.32,38800.0
2013-11-14 13:00:00,43.32,43.48,43.32,43.47,2600.0,43.32,43.48,43.32,43.47,2600.0
2013-11-14 13:30:00,43.48,43.48,43.27,43.35,3900.0,43.48,43.48,43.27,43.35,3900.0
2013-11-14 14:00:00,43.35,43.41,43.33,43.41,3200.0,43.35,43.41,43.33,43.41,3200.0
2013-11-14 14:30:00,43.37,43.39,43.35,43.35,2800.0,43.37,43.39,43.35,43.35,2800.0
2013-11-14 15:00:00,43.35,43.45,43.34,43.4,7500.0,43.35,43.45,43.34,43.4,7500.0
2013-11-14 15:30:00,43.45,43.46,43.32,43.33,21500.0,43.45,43.46,43.32,43.33,21500.0
2013-11-15 09:30:00,43.29,43.39,43.02,43.06,13000.0,43.29,43.39,43.02,43.06,13000.0
2013-11-15 10:00:00,43.16,43.23,42.87,42.92,10500.0,43.16,43.23,42.87,42.92,10500.0
2013-11-15 10:30:00,42.94,43.31,42.92,43.18,15600.0,42.94,43.31,42.92,43.18,15600.0
2013-11-15 11:00:00,43.19,43.23,43.14,43.16,5800.0,43.19,43.23,43.14,43.16,5800.0
2013-11-15 11:30:00,43.16,43.24,43.1,43.14,6600.0,43.16,43.24,43.1,43.14,6600.0
2013-11-15 12:00:00,43.16,43.18,43.1,43.12,5600.0,43.16,43.18,43.1,43.12,5600.0
2013-11-15 12:30:00,43.17,43.22,43.11,43.13,8100.0,43.17,43.22,43.11,43.13,8100.0
2013-11-15 13:00:00,43.17,43.21,43.13,43.13,4900.0,43.17,43.21,43.13,43.13,4900.0
2013-11-15 13:30:00,43.14,43.19,43.04,43.08,9300.0,43.14,43.19,43.04,43.08,9300.0
2013-11-15 14:00:00,43.06,43.06,42.95,42.98,10500.0,43.06,43.06,42.95,42.98,10500.0
2013-11-15 14:30:00,43.01,43.11,43.0,43.06,7300.0,43.01,43.11,43.0,43.06,7300.0
2013-11-15 15:00:00,43.13,43.26,43.08,43.19,17200.0,43.13,43.26,43.08,43.19,17200.0
2013-11-15 15:30:00,43.2,43.27,43.15,43.18,41400.0,43.2,43.27,43.15,43.18,41400.0
2013-11-18 09:30:00,43.25,43.4,43.02,43.12,15100.0,43.25,43.4,43.02,43.12,15100.0
2013-11-18 10:00:00,43.13,43.49,43.06,43.45,18400.0,43.13,43.49,43.06,43.45,18400.0
2013-11-18 10:30:00,43.45,43.62,43.33,43.34,36200.0,43.45,43.62,43.33,43.34,36200.0
2013-11-18 11:00:00,43.33,43.47,43.32,43.46,15200.0,43.33,43.47,43.32,43.46,15200.0
2013-11-18 11:30:00,43.47,43.5,43.36,43.39,33400.0,43.47,43.5,43.36,43.39,33400.0
2013-11-18 12:00:00,43.38,43.5,43.34,43.5,4300.0,43.38,43.5,43.34,43.5,4300.0
2013-11-18 12:30:00,43.5,43.56,43.43,43.51,16800.0,43.5,43.56,43.43,43.51,16800.0
2013-11-18 13:00:00,43.57,43.66,43.53,43.66,4300.0,43.57,43.66,43.53,43.66,4300.0
2013-11-18 13:30:00,43.66,43.77,43.65,43.77,6800.0,43.66,43.77,43.65,43.77,6800.0
2013-11-18 14:00:00,43.79,43.8,43.53,43.53,10900.0,43.79,43.8,43.53,43.53,10900.0
2013-11-18 14:30:00,43.52,43.53,43.4,43.41,10600.0,43.52,43.53,43.4,43.41,10600.0
2013-11-18 15:00:00,43.4,43.44,43.21,43.27,16800.0,43.4,43.44,43.21,43.27,16800.0
2013-11-18 15:30:00,43.29,43.43,43.22,43.35,44500.0,43.29,43.43,43.22,43.35,44500.0
2013-11-19 09:30:00,43.19,43.19,42.66,42.99,32200.0,43.19,43.19,42.66,42.99,32200.0
2013-11-19 10:00:00,43.04,43.04,42.69,42.69,11400.0,43.04,43.04,42.69,42.69,11400.0
2013-11-19 10:30:00,42.69,43.07,42.6,42.86,31400.0,42.69,43.07,42.6,42.86,31400.0
2013-11-19 11:00:00,42.86,42.99,42.86,42.94,15900.0,42.86,42.99,42.86,42.94,15900.0
2013-11-19 11:30:00,42.94,42.98,42.73,42.73,21600.0,42.94,42.98,42.73,42.73,21600.0
2013-11-19 12:00:00,42.73,42.84,42.72,42.8,21700.0,42.73,42.84,42.72,42.8,21700.0
2013-11-19 12:30:00,42.81,42.82,42.41,42.42,15300.0,42.81,42.82,42.41,42.42,15300.0
2013-11-19 13:00:00,42.43,42.51,42.24,42.26,21700.0,42.43,42.51,42.24,42.26,21700.0
2013-11-19 13:30:00,42.25,42.41,41.93,41.96,21800.0,42.25,42.41,41.93,41.96,21800.0
2013-11-19 14:00:00,41.96,42.09,41.83,41.89,33000.0,41.96,42.09,41.83,41.89,33000.0
2013-11-19 14:30:00,41.91,42.03,41.85,41.89,13800.0,41.91,42.03,41.85,41.89,13800.0
2013-11-19 15:00:00,41.93,42.15,41.89,42.13,24600.0,41.93,42.15,41.89,42.13,24600.0
2013-11-19 15:30:00,42.12,42.2,41.98,42.19,48000.0,42.12,42.2,41.98,42.19,48000.0
2013-11-20 09:30:00,42.16,42.44,41.67,42.36,20200.0,42.16,42.44,41.67,42.36,20200.0
2013-11-20 10:00:00,42.36,42.42,42.25,42.35,19700.0,42.36,42.42,42.25,42.35,19700.0
2013-11-20 10:30:00,42.34,42.59,42.28,42.42,18100.0,42.34,42.59,42.28,42.42,18100.0
2013-11-20 11:00:00,42.47,42.54,42.33,42.36,7300.0,42.47,42.54,42.33,42.36,7300.0
2013-11-20 11:30:00,42.36,42.36,42.27,42.35,8900.0,42.36,42.36,42.27,42.35,8900.0
2013-11-20 12:00:00,42.33,42.38,42.26,42.3,8000.0,42.33,42.38,42.26,42.3,8000.0
2013-11-20 12:30:00,42.24,42.35,42.19,42.25,20800.0,42.24,42.35,42.19,42.25,20800.0
2013-11-20 13:00:00,42.25,42.29,42.17,42.22,132800.0,42.25,42.29,42.17,42.22,132800.0
2013-11-20 13:30:00,42.22,42.22,42.15,42.16,10900.0,42.22,42.22,42.15,42.16,10900.0
2013-11-20 14:00:00,42.13,42.22,41.79,42.05,18900.0,42.13,42.22,41.79,42.05,18900.0
2013-11-20 14:30:00,42.02,42.06,41.82,42.04,30100.0,42.02,42.06,41.82,42.04,30100.0
2013-11-20 15:00:00,42.01,42.05,41.88,42.01,85600.0,42.01,42.05,41.88,42.01,85600.0
2013-11-20 15:30:00,42.01,42.14,41.93,42.09,69400.0,42.01,42.14,41.93,42.09,69400.0
2013-11-21 09:30:00,42.32,42.32,42.15,42.17,16900.0,42.32,42.32,42.15,42.17,16900.0
2013-11-21 10:00:00,42.23,42.33,42.04,42.31,42300.0,42.23,42.33,42.04,42.31,42300.0
2013-11-21 10:30:00,42.3,42.34,42.2,42.24,26000.0,42.3,42.34,42.2,42.24,26000.0
2013-11-21 11:00:00,42.23,42.34,42.23,42.31,7400.0,42.23,42.34,42.23,42.31,7400.0
2013-11-21 11:30:00,42.35,42.4,42.31,42.34,14000.0,42.35,42.4,42.31,42.34,14000.0
2013-11-21 12:00:00,42.36,42.4,42.29,42.37,8400.0,42.36,42.4,42.29,42.37,8400.0
2013-11-21 12:30:00,42.37,42.39,42.24,42.27,12100.0,42.37,42.39,42.24,42.27,12100.0
2013-11-21 13:00:00,42.27,42.35,42.22,42.24,15200.0,42.27,42.35,42.22,42.24,15200.0
2013-11-21 13:30:00,42.29,42.39,42.25,42.36,14700.0,42.29,42.39,42.25,42.36,14700.0
2013-11-21 14:00:00,42.37,42.41,42.34,42.35,8200.0,42.37,42.41,42.34,42.35,8200.0
2013-11-21 14:30:00,42.37,42.37,42.23,42.26,16100.0,42.37,42.37,42.23,42.26,16100.0
2013-11-21 15:00:00,42.27,42.33,42.24,42.27,13700.0,42.27,42.33,42.24,42.27,13700.0
2013-11-21 15:30:00,42.26,42.39,42.24,42.39,37900.0,42.26,42.39,42.24,42.39,37900.0
2013-11-22 09:30:00,42.48,42.5,42.03,42.31,13900.0,42.48,42.5,42.03,42.31,13900.0
2013-11-22 10:00:00,42.34,42.34,42.13,42.22,16300.0,42.34,42.34,42.13,42.22,16300.0
2013-11-22 10:30:00,42.18,42.33,42.04,42.25,13300.0,42.18,42.33,42.04,42.25,13300.0
2013-11-22 11:00:00,42.21,42.22,41.72,41.93,21100.0,42.21,42.22,41.72,41.93,21100.0
2013-11-22 11:30:00,41.92,42.19,41.9,42.19,8800.0,41.92,42.19,41.9,42.19,8800.0
2013-11-22 12:00:00,42.18,42.3,42.15,42.24,6400.0,42.18,42.3,42.15,42.24,6400.0
2013-11-22 12:30:00,42.26,42.26,42.17,42.2,3700.0,42.26,42.26,42.17,42.2,3700.0
2013-11-22 13:00:00,42.23,42.28,42.17,42.23,7300.0,42.23,42.28,42.17,42.23,7300.0
2013-11-22 13:30:00,42.26,42.29,42.08,42.21,5600.0,42.26,42.29,42.08,42.21,5600.0
2013-11-22 14:00:00,42.21,42.32,42.1,42.21,16800.0,42.21,42.32,42.1,42.21,16800.0
2013-11-22 14:30:00,42.21,42.25,42.16,42.25,8400.0,42.21,42.25,42.16,42.25,8400.0
2013-11-22 15:00:00,42.26,42.29,42.18,42.18,21600.0,42.26,42.29,42.18,42.18,21600.0
2013-11-22 15:30:00,42.17,42.28,42.16,42.17,41700.0,42.17,42.28,42.16,42.17,41700.0
2013-11-25 09:30:00,42.24,42.37,42.11,42.27,4000.0,42.24,42.37,42.11,42.27,4000.0
2013-11-25 10:00:00,42.31,42.43,42.23,42.23,12000.0,42.31,42.43,42.23,42.23,12000.0
2013-11-25 10:30:00,42.23,42.29,42.13,42.21,3700.0,42.23,42.29,42.13,42.21,3700.0
2013-11-25 11:00:00,42.19,42.28,42.16,42.23,6900.0,42.19,42.28,42.16,42.23,6900.0
2013-11-25 11:30:00,42.29,42.34,42.21,42.27,13700.0,42.29,42.34,42.21,42.27,13700.0
2013-11-25 12:00:00,42.27,42.39,42.24,42.37,6100.0,42.27,42.39,42.24,42.37,6100.0
2013-11-25 12:30:00,42.33,42.35,42.22,42.22,13600.0,42.33,42.35,42.22,42.22,13600.0
2013-11-25 13:00:00,42.21,42.36,42.12,42.23,9900.0,42.21,42.36,42.12,42.23,9900.0
2013-11-25 13:30:00,42.22,42.39,42.19,42.33,3300.0,42.22,42.39,42.19,42.33,3300.0
2013-11-25 14:00:00,42.33,42.38,42.29,42.29,9500.0,42.33,42.38,42.29,42.29,9500.0
2013-11-25 14:30:00,42.32,42.42,42.25,42.25,8700.0,42.32,42.42,42.25,42.25,8700.0
2013-11-25 15:00:00,42.27,42.3,42.14,42.26,8200.0,42.27,42.3,42.14,42.26,8200.0
2013-11-25 15:30:00,42.26,42.34,42.19,42.3,24600.0,42.26,42.34,42.19,42.3,24600.0
2013-11-26 09:30:00,42.39,42.44,42.12,42.27,5600.0,42.39,42.44,42.12,42.27,5600.0
2013-11-26 10:00:00,42.31,42.36,42.18,42.35,94700.0,42.31,42.36,42.18,42.35,94700.0
2013-11-26 10:30:00,42.33,42.36,42.24,42.36,20300.0,42.33,42.36,42.24,42.36,20300.0
2013-11-26 11:00:00,42.37,42.45,42.3,42.3,19300.0,42.37,42.45,42.3,42.3,19300.0
2013-11-26 11:30:00,42.33,42.44,42.27,42.28,16900.0,42.33,42.44,42.27,42.28,16900.0
2013-11-26 12:00:00,42.3,42.41,42.25,42.36,9700.0,42.3,42.41,42.25,42.36,9700.0
2013-11-26 12:30:00,42.3,42.38,42.3,42.33,24200.0,42.3,42.38,42.3,42.33,24200.0
2013-11-26 13:00:00,42.33,42.39,42.27,42.34,24000.0,42.33,42.39,42.27,42.34,24000.0
2013-11-26 13:30:00,42.32,42.38,42.28,42.33,13800.0,42.32,42.38,42.28,42.33,13800.0
2013-11-26 14:00:00,42.33,42.37,42.27,42.3,24200.0,42.33,42.37,42.27,42.3,24200.0
2013-11-26 14:30:00,42.31,42.36,42.21,42.3,44600.0,42.31,42.36,42.21,42.3,44600.0
2013-11-26 15:00:00,42.3,42.35,42.26,42.33,35800.0,42.3,42.35,42.26,42.33,35800.0
2013-11-26 15:30:00,42.33,42.48,42.29,42.4,84200.0,42.33,42.48,42.29,42.4,84200.0
2013-11-27 09:30:00,42.43,42.5,42.23,42.28,12700.0,42.43,42.5,42.23,42.28,12700.0
2013-11-27 10:00:00,42.3,42.49,42.24,42.44,8600.0,42.3,42.49,42.24,42.44,8600.0
2013-11-27 10:30:00,42.43,42.5,42.36,42.39,20900.0,42.43,42.5,42.36,42.39,20900.0
2013-11-27 11:00:00,42.41,42.43,42.31,42.31,9800.0,42.41,42.43,42.31,42.31,9800.0
2013-11-27 11:30:00,42.36,42.46,42.31,42.36,7400.0,42.36,42.46,42.31,42.36,7400.0
2013-11-27 12:00:00,42.41,42.45,42.32,42.39,6700.0,42.41,42.45,42.32,42.39,6700.0
2013-11-27 12:30:00,42.4,42.4,42.24,42.24,5300.0,42.4,42.4,42.24,42.24,5300.0
2013-11-27 13:00:00,42.24,42.35,42.24,42.33,3300.0,42.24,42.35,42.24,42.33,3300.0
2013-11-27 13:30:00,42.36,42.41,42.29,42.35,13200.0,42.36,42.41,42.29,42.35,13200.0
2013-11-27 14:00:00,42.41,42.42,42.3,42.37,31100.0,42.41,42.42,42.3,42.37,31100.0
2013-11-27 14:30:00,42.43,42.48,42.26,42.26,33800.0,42.43,42.48,42.26,42.26,33800.0
2013-11-27 15:00:00,42.3,42.42,42.29,42.34,12400.0,42.3,42.42,42.29,42.34,12400.0
2013-11-27 15:30:00,42.34,42.43,42.32,42.4,39900.0,42.34,42.43,42.32,42.4,39900.0
2013-11-29 09:30:00,42.65,42.69,42.33,42.44,25300.0,42.65,42.69,42.33,42.44,25300.0
2013-11-29 10:00:00,42.43,42.58,42.43,42.51,4900.0,42.43,42.58,42.43,42.51,4900.0
2013-11-29 10:30:00,42.51,42.55,42.39,42.47,15700.0,42.51,42.55,42.39,42.47,15700.0
2013-11-29 11:00:00,42.48,42.57,42.36,42.48,9700.0,42.48,42.57,42.36,42.48,9700.0
2013-11-29 11:30:00,42.46,42.54,42.46,42.46,9400.0,42.46,42.54,42.46,42.46,9400.0
2013-11-29 12:00:00,42.48,42.49,42.36,42.4,13300.0,42.48,42.49,42.36,42.4,13300.0
2013-11-29 12:30:00,42.4,42.5,42.26,42.26,29800.0,42.4,42.5,42.26,42.26,29800.0
2013-12-02 09:30:00,42.33,42.33,41.93,42.01,21900.0,42.33,42.33,41.93,42.01,21900.0
2013-12-02 10:00:00,42.01,42.27,41.99,42.03,25100.0,42.01,42.27,41.99,42.03,25100.0
2013-12-02 10:30:00,42.07,42.16,42.02,42.08,23400.0,42.07,42.16,42.02,42.08,23400.0
2013-12-02 11:00:00,42.05,42.12,41.96,41.98,11000.0,42.05,42.12,41.96,41.98,11000.0
2013-12-02 11:30:00,41.95,42.03,41.85,41.94,8100.0,41.95,42.03,41.85,41.94,8100.0
2013-12-02 12:00:00,41.95,41.97,41.84,41.94,3900.0,41.95,41.97,41.84,41.94,3900.0
2013-12-02 12:30:00,41.94,41.98,41.75,41.77,5700.0,41.94,41.98,41.75,41.77,5700.0
2013-12-02 13:00:00,41.78,41.8,41.49,41.51,38000.0,41.78,41.8,41.49,41.51,38000.0
2013-12-02 13:30:00,41.44,41.57,41.38,41.39,17900.0,41.44,41.57,41.38,41.39,17900.0
2013-12-02 14:00:00,41.38,41.43,41.34,41.37,12500.0,41.38,41.43,41.34,41.37,12500.0
2013-12-02 14:30:00,41.39,41.45,41.29,41.36,14600.0,41.39,41.45,41.29,41.36,14600.0
2013-12-02 15:00:00,41.34,41.43,41.29,41.32,35900.0,41.34,41.43,41.29,41.32,35900.0
2013-12-02 15:30:00,41.33,41.42,41.27,41.29,59000.0,41.33,41.42,41.27,41.29,59000.0
2013-12-03 09:30:00,41.15,41.7,41.15,41.7,8100.0,41.15,41.7,41.15,41.7,8100.0
2013-12-03 10:00:00,41.71,42.02,41.71,41.86,41000.0,41.71,42.02,41.71,41.86,41000.0
2013-12-03 10:30:00,41.89,41.93,41.61,41.67,30000.0,41.89,41.93,41.61,41.67,30000.0
2013-12-03 11:00:00,41.67,41.8,41.63,41.72,11100.0,41.67,41.8,41.63,41.72,11100.0
2013-12-03 11:30:00,41.68,41.76,41.57,41.64,11900.0,41.68,41.76,41.57,41.64,11900.0
2013-12-03 12:00:00,41.65,41.78,41.53,41.54,9800.0,41.65,41.78,41.53,41.54,9800.0
2013-12-03 12:30:00,41.55,41.56,41.42,41.53,12700.0,41.55,41.56,41.42,41.53,12700.0
2013-12-03 13:00:00,41.52,41.52,41.26,41.29,10500.0,41.52,41.52,41.26,41.29,10500.0
2013-12-03 13:30:00,41.31,41.36,41.18,41.22,8300.0,41.31,41.36,41.18,41.22,8300.0
2013-12-03 14:00:00,41.24,41.31,41.2,41.23,12600.0,41.24,41.31,41.2,41.23,12600.0
2013-12-03 14:30:00,41.23,41.36,41.18,41.31,41400.0,41.23,41.36,41.18,41.31,41400.0
2013-12-03 15:00:00,41.29,41.32,41.18,41.19,10200.0,41.29,41.32,41.18,41.19,10200.0
2013-12-03 15:30:00,41.2,41.29,41.2,41.22,34600.0,41.2,41.29,41.2,41.22,34600.0
2013-12-04 09:30:00,40.96,41.45,40.96,41.08,7600.0,40.96,41.45,40.96,41.08,7600.0
2013-12-04 10:00:00,41.11,41.28,41.11,41.23,12500.0,41.11,41.28,41.11,41.23,12500.0
2013-12-04 10:30:00,41.23,41.26,41.12,41.2,13900.0,41.23,41.26,41.12,41.2,13900.0
2013-12-04 11:00:00,41.2,41.25,41.09,41.09,5400.0,41.2,41.25,41.09,41.09,5400.0
2013-12-04 11:30:00,41.12,41.25,41.09,41.15,5100.0,41.12,41.25,41.09,41.15,5100.0
2013-12-04 12:00:00,41.11,41.11,40.89,40.91,5000.0,41.11,41.11,40.89,40.91,5000.0
2013-12-04 12:30:00,40.87,40.94,40.74,40.86,4600.0,40.87,40.94,40.74,40.86,4600.0
2013-12-04 13:00:00,40.82,40.92,40.74,40.76,15500.0,40.82,40.92,40.74,40.76,15500.0
2013-12-04 13:30:00,40.72,40.77,40.62,40.75,16600.0,40.72,40.77,40.62,40.75,16600.0
2013-12-04 14:00:00,40.75,40.87,40.67,40.73,11600.0,40.75,40.87,40.67,40.73,11600.0
2013-12-04 14:30:00,40.69,40.86,40.69,40.85,9200.0,40.69,40.86,40.69,40.85,9200.0
2013-12-04 15:00:00,40.84,40.85,40.65,40.8,26200.0,40.84,40.85,40.65,40.8,26200.0
2013-12-04 15:30:00,40.82,40.94,40.73,40.75,22400.0,40.82,40.94,40.73,40.75,22400.0
2013-12-05 09:30:00,40.74,40.74,40.5,40.58,6500.0,40.74,40.74,40.5,40.58,6500.0
2013-12-05 10:00:00,40.6,40.68,40.51,40.52,8400.0,40.6,40.68,40.51,40.52,8400.0
2013-12-05 10:30:00,40.61,40.68,40.5,40.66,7400.0,40.61,40.68,40.5,40.66,7400.0
2013-12-05 11:00:00,40.66,40.69,40.5,40.58,14900.0,40.66,40.69,40.5,40.58,14900.0
2013-12-05 11:30:00,40.55,40.66,40.43,40.54,10300.0,40.55,40.66,40.43,40.54,10300.0
2013-12-05 12:00:00,40.52,40.67,40.43,40.67,32800.0,40.52,40.67,40.43,40.67,32800.0
2013-12-05 12:30:00,40.65,40.68,40.51,40.54,28800.0,40.65,40.68,40.51,40.54,28800.0
2013-12-05 13:00:00,40.55,40.55,40.37,40.45,27000.0,40.55,40.55,40.37,40.45,27000.0
2013-12-05 13:30:00,40.41,40.48,40.24,40.45,7500.0,40.41,40.48,40.24,40.45,7500.0
2013-12-05 14:00:00,40.48,40.51,40.34,40.34,8100.0,40.48,40.51,40.34,40.34,8100.0
2013-12-05 14:30:00,40.38,40.55,40.34,40.34,16500.0,40.38,40.55,40.34,40.34,16500.0
2013-12-05 15:00:00,40.38,40.43,40.23,40.29,64500.0,40.38,40.43,40.23,40.29,64500.0
2013-12-05 15:30:00,40.3,40.38,40.23,40.29,67300.0,40.3,40.38,40.23,40.29,67300.0
2013-12-06 09:30:00,40.72,41.24,40.72,40.85,14600.0,40.72,41.24,40.72,40.85,14600.0
2013-12-06 10:00:00,40.87,41.02,40.82,40.82,23800.0,40.87,41.02,40.82,40.82,23800.0
2013-12-06 10:30:00,40.76,40.89,40.72,40.78,21000.0,40.76,40.89,40.72,40.78,21000.0
2013-12-06 11:00:00,40.77,40.85,40.73,40.74,11000.0,40.77,40.85,40.73,40.74,11000.0
2013-12-06 11:30:00,40.78,40.78,40.63,40.64,13100.0,40.78,40.78,40.63,40.64,13100.0
2013-12-06 12:00:00,40.68,40.69,40.58,40.6,8000.0,40.68,40.69,40.58,40.6,8000.0
2013-12-06 12:30:00,40.64,40.68,40.61,40.63,11600.0,40.64,40.68,40.61,40.63,11600.0
2013-12-06 13:00:00,40.65,40.65,40.36,40.47,37600.0,40.65,40.65,40.36,40.47,37600.0
2013-12-06 13:30:00,40.48,40.59,40.48,40.52,48000.0,40.48,40.59,40.48,40.52,48000.0
2013-12-06 14:00:00,40.54,40.6,40.39,40.41,31000.0,40.54,40.6,40.39,40.41,31000.0
2013-12-06 14:30:00,40.4,40.45,40.36,40.43,20100.0,40.4,40.45,40.36,40.43,20100.0
2013-12-06 15:00:00,40.46,40.48,40.38,40.4,31700.0,40.46,40.48,40.38,40.4,31700.0
2013-12-06 15:30:00,40.45,40.56,40.39,40.54,48500.0,40.45,40.56,40.39,40.54,48500.0
2013-12-09 09:30:00,40.51,40.7,40.29,40.45,26100.0,40.51,40.7,40.29,40.45,26100.0
2013-12-09 10:00:00,40.45,40.48,40.31,40.38,12900.0,40.45,40.48,40.31,40.38,12900.0
2013-12-09 10:30:00,40.38,40.49,40.29,40.45,17200.0,40.38,40.49,40.29,40.45,17200.0
2013-12-09 11:00:00,40.44,40.46,40.27,40.27,14400.0,40.44,40.46,40.27,40.27,14400.0
2013-12-09 11:30:00,40.27,40.34,40.15,40.18,9300.0,40.27,40.34,40.15,40.18,9300.0
2013-12-09 12:00:00,40.18,40.27,40.14,40.2,18000.0,40.18,40.27,40.14,40.2,18000.0
2013-12-09 12:30:00,40.19,40.2,40.0,40.02,49900.0,40.19,40.2,40.0,40.02,49900.0
2013-12-09 13:00:00,40.02,40.18,39.83,40.1,37800.0,40.02,40.18,39.83,40.1,37800.0
2013-12-09 13:30:00,40.13,40.14,40.0,40.03,21500.0,40.13,40.14,40.0,40.03,21500.0
2013-12-09 14:00:00,40.02,40.08,39.97,40.01,25400.0,40.02,40.08,39.97,40.01,25400.0
2013-12-09 14:30:00,40.03,40.05,39.97,40.01,42500.0,40.03,40.05,39.97,40.01,42500.0
2013-12-09 15:00:00,39.99,40.06,39.99,40.0,32900.0,39.99,40.06,39.99,40.0,32900.0
2013-12-09 15:30:00,40.01,40.05,39.98,40.0,125800.0,40.01,40.05,39.98,40.0,125800.0
2013-12-10 09:30:00,39.85,40.22,39.6,40.0,31700.0,39.85,40.22,39.6,40.0,31700.0
2013-12-10 10:00:00,40.03,40.05,39.66,39.96,114500.0,40.03,40.05,39.66,39.96,114500.0
2013-12-10 10:30:00,39.99,40.09,39.96,40.0,43200.0,39.99,40.09,39.96,40.0,43200.0
2013-12-10 11:00:00,40.0,40.0,39.85,39.98,32600.0,40.0,40.0,39.85,39.98,32600.0
2013-12-10 11:30:00,39.98,39.99,39.78,39.81,54400.0,39.98,39.99,39.78,39.81,54400.0
2013-12-10 12:00:00,39.86,39.86,39.75,39.85,19700.0,39.86,39.86,39.75,39.85,19700.0
2013-12-10 12:30:00,39.83,39.89,39.8,39.83,17900.0,39.83,39.89,39.8,39.83,17900.0
2013-12-10 13:00:00,39.86,39.9,39.8,39.84,20200.0,39.86,39.9,39.8,39.84,20200.0
2013-12-10 13:30:00,39.81,39.84,39.72,39.79,20900.0,39.81,39.84,39.72,39.79,20900.0
2013-12-10 14:00:00,39.76,39.89,39.71,39.84,19000.0,39.76,39.89,39.71,39.84,19000.0
2013-12-10 14:30:00,39.86,39.9,39.7,39.82,46700.0,39.86,39.9,39.7,39.82,46700.0
2013-12-10 15:00:00,39.82,39.82,39.71,39.72,62200.0,39.82,39.82,39.71,39.72,62200.0
2013-12-10 15:30:00,39.72,39.82,39.65,39.67,110500.0,39.72,39.82,39.65,39.67,110500.0
2013-12-11 09:30:00,39.83,40.07,39.34,39.52,28900.0,39.83,40.07,39.34,39.52,28900.0
2013-12-11 10:00:00,39.56,39.73,39.37,39.38,31000.0,39.56,39.73,39.37,39.38,31000.0
2013-12-11 10:30:00,39.36,39.4,39.23,39.33,28000.0,39.36,39.4,39.23,39.33,28000.0
2013-12-11 11:00:00,39.33,39.35,39.28,39.33,21800.0,39.33,39.35,39.28,39.33,21800.0
2013-12-11 11:30:00,39.33,39.46,39.3,39.44,24300.0,39.33,39.46,39.3,39.44,24300.0
2013-12-11 12:00:00,39.43,39.48,39.32,39.36,23300.0,39.43,39.48,39.32,39.36,23300.0
2013-12-11 12:30:00,39.32,39.38,39.23,39.32,13900.0,39.32,39.38,39.23,39.32,13900.0
2013-12-11 13:00:00,39.32,39.35,39.09,39.15,38600.0,39.32,39.35,39.09,39.15,38600.0
2013-12-11 13:30:00,39.15,39.34,39.15,39.22,33300.0,39.15,39.34,39.15,39.22,33300.0
2013-12-11 14:00:00,39.26,39.28,39.08,39.2,18600.0,39.26,39.28,39.08,39.2,18600.0
2013-12-11 14:30:00,39.23,39.27,39.14,39.14,30300.0,39.23,39.27,39.14,39.14,30300.0
2013-12-11 15:00:00,39.15,39.17,39.06,39.07,56400.0,39.15,39.17,39.06,39.07,56400.0
2013-12-11 15:30:00,39.11,39.19,39.02,39.15,100100.0,39.11,39.19,39.02,39.15,100100.0
2013-12-12 09:30:00,39.14,39.42,38.94,39.05,21500.0,39.14,39.42,38.94,39.05,21500.0
2013-12-12 10:00:00,39.04,39.05,38.73,38.8,29000.0,39.04,39.05,38.73,38.8,29000.0
2013-12-12 10:30:00,38.8,38.8,38.7,38.73,23700.0,38.8,38.8,38.7,38.73,23700.0
2013-12-12 11:00:00,38.73,38.98,38.73,38.91,33500.0,38.73,38.98,38.73,38.91,33500.0
2013-12-12 11:30:00,38.94,38.96,38.85,38.9,33100.0,38.94,38.96,38.85,38.9,33100.0
2013-12-12 12:00:00,38.92,38.95,38.79,38.79,13900.0,38.92,38.95,38.79,38.79,13900.0
2013-12-12 12:30:00,38.82,38.93,38.78,38.89,14600.0,38.82,38.93,38.78,38.89,14600.0
2013-12-12 13:00:00,38.91,38.95,38.76,38.8,82500.0,38.91,38.95,38.76,38.8,82500.0
2013-12-12 13:30:00,38.8,39.0,38.77,38.92,46900.0,38.8,39.0,38.77,38.92,46900.0
2013-12-12 14:00:00,38.94,38.97,38.87,38.92,55700.0,38.94,38.97,38.87,38.92,55700.0
2013-12-12 14:30:00,38.91,38.97,38.88,38.93,33800.0,38.91,38.97,38.88,38.93,33800.0
2013-12-12 15:00:00,38.95,38.97,38.88,38.9,51100.0,38.95,38.97,38.88,38.9,51100.0
2013-12-12 15:30:00,38.91,38.95,38.85,38.93,85700.0,38.91,38.95,38.85,38.93,85700.0
2013-12-13 09:30:00,38.95,39.55,38.75,38.78,78400.0,38.95,39.55,38.75,38.78,78400.0
2013-12-13 10:00:00,38.81,39.08,38.66,38.77,42700.0,38.81,39.08,38.66,38.77,42700.0
2013-12-13 10:30:00,38.77,38.88,38.69,38.8,24000.0,38.77,38.88,38.69,38.8,24000.0
2013-12-13 11:00:00,38.79,38.8,38.65,38.68,12200.0,38.79,38.8,38.65,38.68,12200.0
2013-12-13 11:30:00,38.65,38.79,38.6,38.71,13300.0,38.65,38.79,38.6,38.71,13300.0
2013-12-13 12:00:00,38.72,38.78,38.66,38.72,42200.0,38.72,38.78,38.66,38.72,42200.0
2013-12-13 12:30:00,38.73,38.77,38.66,38.73,99000.0,38.73,38.77,38.66,38.73,99000.0
2013-12-13 13:00:00,38.72,38.86,38.7,38.71,231200.0,38.72,38.86,38.7,38.71,231200.0
2013-12-13 13:30:00,38.74,38.77,38.67,38.71,47200.0,38.74,38.77,38.67,38.71,47200.0
2013-12-13 14:00:00,38.72,38.76,38.54,38.62,91600.0,38.72,38.76,38.54,38.62,91600.0
2013-12-13 14:30:00,38.65,38.82,38.53,38.73,49200.0,38.65,38.82,38.53,38.73,49200.0
2013-12-13 15:00:00,38.78,38.8,38.72,38.74,55800.0,38.78,38.8,38.72,38.74,55800.0
2013-12-13 15:30:00,38.73,38.83,38.68,38.79,125300.0,38.73,38.83,38.68,38.79,125300.0
2013-12-16 09:30:00,39.0,39.15,38.8,39.03,40100.0,39.0,39.15,38.8,39.03,40100.0
2013-12-16 10:00:00,39.01,39.05,38.94,39.0,33400.0,39.01,39.05,38.94,39.0,33400.0
2013-12-16 10:30:00,38.99,39.02,38.91,38.98,26800.0,38.99,39.02,38.91,38.98,26800.0
2013-12-16 11:00:00,39.0,39.02,38.92,38.97,54000.0,39.0,39.02,38.92,38.97,54000.0
2013-12-16 11:30:00,38.99,39.01,38.94,38.99,32600.0,38.99,39.01,38.94,38.99,32600.0
2013-12-16 12:00:00,38.99,39.01,38.95,39.0,30800.0,38.99,39.01,38.95,39.0,30800.0
2013-12-16 12:30:00,39.01,39.27,39.0,39.27,43200.0,39.01,39.27,39.0,39.27,43200.0
2013-12-16 13:00:00,39.25,39.36,39.22,39.3,29700.0,39.25,39.36,39.22,39.3,29700.0
2013-12-16 13:30:00,39.3,39.3,39.03,39.08,34600.0,39.3,39.3,39.03,39.08,34600.0
2013-12-16 14:00:00,39.12,39.42,39.12,39.27,24100.0,39.12,39.42,39.12,39.27,24100.0
2013-12-16 14:30:00,39.3,39.4,39.23,39.27,29100.0,39.3,39.4,39.23,39.27,29100.0
2013-12-16 15:00:00,39.21,39.3,39.0,39.03,47700.0,39.21,39.3,39.0,39.03,47700.0
2013-12-16 15:30:00,39.01,39.08,38.96,39.05,165000.0,39.01,39.08,38.96,39.05,165000.0
2013-12-17 09:30:00,39.16,39.42,38.96,39.12,40600.0,39.16,39.42,38.96,39.12,40600.0
2013-12-17 10:00:00,39.13,39.39,39.1,39.35,54500.0,39.13,39.39,39.1,39.35,54500.0
2013-12-17 10:30:00,39.34,39.61,39.34,39.6,27500.0,39.34,39.61,39.34,39.6,27500.0
2013-12-17 11:00:00,39.58,39.79,39.57,39.68,37700.0,39.58,39.79,39.57,39.68,37700.0
2013-12-17 11:30:00,39.66,39.69,39.56,39.62,42400.0,39.66,39.69,39.56,39.62,42400.0
2013-12-17 12:00:00,39.62,39.78,39.62,39.74,46300.0,39.62,39.78,39.62,39.74,46300.0
2013-12-17 12:30:00,39.75,39.81,39.68,39.72,35300.0,39.75,39.81,39.68,39.72,35300.0
2013-12-17 13:00:00,39.72,39.82,39.69,39.73,51100.0,39.72,39.82,39.69,39.73,51100.0
2013-12-17 13:30:00,39.78,39.78,39.69,39.74,20700.0,39.78,39.78,39.69,39.74,20700.0
2013-12-17 14:00:00,39.74,39.83,39.72,39.75,52800.0,39.74,39.83,39.72,39.75,52800.0
2013-12-17 14:30:00,39.75,39.8,39.72,39.75,48100.0,39.75,39.8,39.72,39.75,48100.0
2013-12-17 15:00:00,39.76,39.95,39.75,39.9,76500.0,39.76,39.95,39.75,39.9,76500.0
2013-12-17 15:30:00,39.91,40.01,39.9,39.98,106600.0,39.91,40.01,39.9,39.98,106600.0
2013-12-18 09:30:00,40.17,40.37,39.95,40.05,18200.0,40.17,40.37,39.95,40.05,18200.0
2013-12-18 10:00:00,40.05,40.15,39.99,40.07,25900.0,40.05,40.15,39.99,40.07,25900.0
2013-12-18 10:30:00,40.15,40.17,39.98,40.0,37600.0,40.15,40.17,39.98,40.0,37600.0
2013-12-18 11:00:00,40.02,40.05,39.98,39.99,67700.0,40.02,40.05,39.98,39.99,67700.0
2013-12-18 11:30:00,39.99,40.01,39.88,39.97,21900.0,39.99,40.01,39.88,39.97,21900.0
2013-12-18 12:00:00,39.92,40.0,39.87,39.98,12700.0,39.92,40.0,39.87,39.98,12700.0
2013-12-18 12:30:00,39.98,40.01,39.84,39.88,11200.0,39.98,40.01,39.84,39.88,11200.0
2013-12-18 13:00:00,39.88,39.92,39.68,39.86,13600.0,39.88,39.92,39.68,39.86,13600.0
2013-12-18 13:30:00,39.86,40.06,39.83,40.02,24300.0,39.86,40.06,39.83,40.02,24300.0
2013-12-18 14:00:00,39.98,40.33,39.82,40.04,75400.0,39.98,40.33,39.82,40.04,75400.0
2013-12-18 14:30:00,40.01,40.16,39.97,40.06,57100.0,40.01,40.16,39.97,40.06,57100.0
2013-12-18 15:00:00,40.02,40.08,39.99,40.02,39400.0,40.02,40.08,39.99,40.02,39400.0
2013-12-18 15:30:00,40.02,40.11,39.97,40.11,121600.0,40.02,40.11,39.97,40.11,121600.0
2013-12-19 09:30:00,40.01,40.04,39.71,39.91,15900.0,40.01,40.04,39.71,39.91,15900.0
2013-12-19 10:00:00,39.91,40.08,39.88,40.08,30900.0,39.91,40.08,39.88,40.08,30900.0
2013-12-19 10:30:00,40.06,40.22,39.99,40.21,25800.0,40.06,40.22,39.99,40.21,25800.0
2013-12-19 11:00:00,40.19,40.26,39.99,40.06,19600.0,40.19,40.26,39.99,40.06,19600.0
2013-12-19 11:30:00,40.08,40.12,39.97,39.99,11600.0,40.08,40.12,39.97,39.99,11600.0
2013-12-19 12:00:00,39.99,40.06,39.97,39.99,11800.0,39.99,40.06,39.97,39.99,11800.0
2013-12-19 12:30:00,40.01,40.1,39.97,40.0,26800.0,40.01,40.1,39.97,40.0,26800.0
2013-12-19 13:00:00,40.0,40.17,40.0,40.11,7400.0,40.0,40.17,40.0,40.11,7400.0
2013-12-19 13:30:00,40.16,40.18,39.99,40.05,23600.0,40.16,40.18,39.99,40.05,23600.0
2013-12-19 14:00:00,40.05,40.05,39.92,39.99,45100.0,40.05,40.05,39.92,39.99,45100.0
2013-12-19 14:30:00,39.97,40.0,39.82,39.95,25600.0,39.97,40.0,39.82,39.95,25600.0
2013-12-19 15:00:00,39.98,40.02,39.9,39.97,39000.0,39.98,40.02,39.9,39.97,39000.0
2013-12-19 15:30:00,39.97,40.05,39.84,39.87,124800.0,39.97,40.05,39.84,39.87,124800.0
2013-12-20 09:30:00,39.99,40.19,39.55,39.91,93100.0,39.99,40.19,39.55,39.91,93100.0
2013-12-20 10:00:00,40.01,40.07,39.81,39.9,45900.0,40.01,40.07,39.81,39.9,45900.0
2013-12-20 10:30:00,39.89,40.16,39.87,40.08,33800.0,39.89,40.16,39.87,40.08,33800.0
2013-12-20 11:00:00,40.13,40.47,40.13,40.44,41100.0,40.13,40.47,40.13,40.44,41100.0
2013-12-20 11:30:00,40.46,40.48,40.38,40.39,17300.0,40.46,40.48,40.38,40.39,17300.0
2013-12-20 12:00:00,40.4,40.48,40.33,40.44,21200.0,40.4,40.48,40.33,40.44,21200.0
2013-12-20 12:30:00,40.46,40.48,40.31,40.4,17000.0,40.46,40.48,40.31,40.4,17000.0
2013-12-20 13:00:00,40.34,40.39,40.32,40.35,12000.0,40.34,40.39,40.32,40.35,12000.0
2013-12-20 13:30:00,40.36,40.43,40.31,40.4,35300.0,40.36,40.43,40.31,40.4,35300.0
2013-12-20 14:00:00,40.4,40.48,40.31,40.4,27700.0,40.4,40.48,40.31,40.4,27700.0
2013-12-20 14:30:00,40.43,40.6,40.43,40.52,20400.0,40.43,40.6,40.43,40.52,20400.0
2013-12-20 15:00:00,40.53,40.53,40.43,40.46,33600.0,40.53,40.53,40.43,40.46,33600.0
2013-12-20 15:30:00,40.46,40.46,40.08,40.31,155700.0,40.46,40.46,40.08,40.31,155700.0
2013-12-23 09:30:00,40.42,40.84,39.91,40.32,15000.0,40.42,40.84,39.91,40.32,15000.0
2013-12-23 10:00:00,40.28,40.64,40.27,40.5,16000.0,40.28,40.64,40.27,40.5,16000.0
2013-12-23 10:30:00,40.5,40.55,40.39,40.49,10900.0,40.5,40.55,40.39,40.49,10900.0
2013-12-23 11:00:00,40.54,40.59,40.48,40.51,14700.0,40.54,40.59,40.48,40.51,14700.0
2013-12-23 11:30:00,40.56,40.63,40.51,40.51,7700.0,40.56,40.63,40.51,40.51,7700.0
2013-12-23 12:00:00,40.51,40.58,40.42,40.55,30600.0,40.51,40.58,40.42,40.55,30600.0
2013-12-23 12:30:00,40.5,40.58,40.46,40.51,9800.0,40.5,40.58,40.46,40.51,9800.0
2013-12-23 13:00:00,40.51,40.57,40.47,40.52,11400.0,40.51,40.57,40.47,40.52,11400.0
2013-12-23 13:30:00,40.55,40.63,40.46,40.63,14500.0,40.55,40.63,40.46,40.63,14500.0
2013-12-23 14:00:00,40.61,40.74,40.57,40.67,14900.0,40.61,40.74,40.57,40.67,14900.0
2013-12-23 14:30:00,40.63,40.67,40.57,40.64,15600.0,40.63,40.67,40.57,40.64,15600.0
2013-12-23 15:00:00,40.64,40.71,40.6,40.7,18700.0,40.64,40.71,40.6,40.7,18700.0
2013-12-23 15:30:00,40.7,40.72,40.59,40.7,77200.0,40.7,40.72,40.59,40.7,77200.0
2013-12-24 09:30:00,40.83,41.01,40.58,40.87,19000.0,40.83,41.01,40.58,40.87,19000.0
2013-12-24 10:00:00,40.87,41.05,40.83,40.96,12200.0,40.87,41.05,40.83,40.96,12200.0
2013-12-24 10:30:00,41.0,41.14,40.86,40.94,29100.0,41.0,41.14,40.86,40.94,29100.0
2013-12-24 11:00:00,40.88,40.97,40.76,40.9,15400.0,40.88,40.97,40.76,40.9,15400.0
2013-12-24 11:30:00,40.92,40.96,40.8,40.82,11700.0,40.92,40.96,40.8,40.82,11700.0
2013-12-24 12:00:00,40.84,40.93,40.78,40.8,10600.0,40.84,40.93,40.78,40.8,10600.0
2013-12-24 12:30:00,40.81,40.86,40.7,40.78,32300.0,40.81,40.86,40.7,40.78,32300.0
2013-12-26 09:30:00,40.87,41.8,40.87,41.27,7600.0,40.87,41.8,40.87,41.27,7600.0
2013-12-26 10:00:00,41.26,41.43,41.26,41.39,20000.0,41.26,41.43,41.26,41.39,20000.0
2013-12-26 10:30:00,41.38,41.43,41.21,41.34,19400.0,41.38,41.43,41.21,41.34,19400.0
2013-12-26 11:00:00,41.26,41.37,41.16,41.23,15300.0,41.26,41.37,41.16,41.23,15300.0
2013-12-26 11:30:00,41.17,41.18,40.89,40.97,17800.0,41.17,41.18,40.89,40.97,17800.0
2013-12-26 12:00:00,40.9,40.96,40.79,40.85,12100.0,40.9,40.96,40.79,40.85,12100.0
2013-12-26 12:30:00,40.89,40.96,40.8,40.96,8900.0,40.89,40.96,40.8,40.96,8900.0
2013-12-26 13:00:00,40.96,41.04,40.82,40.97,23500.0,40.96,41.04,40.82,40.97,23500.0
2013-12-26 13:30:00,41.02,41.06,40.91,41.03,20800.0,41.02,41.06,40.91,41.03,20800.0
2013-12-26 14:00:00,40.98,41.03,40.94,41.02,11500.0,40.98,41.03,40.94,41.02,11500.0
2013-12-26 14:30:00,41.0,41.03,40.93,41.03,13400.0,41.0,41.03,40.93,41.03,13400.0
2013-12-26 15:00:00,41.01,41.04,40.93,40.96,16500.0,41.01,41.04,40.93,40.96,16500.0
2013-12-26 15:30:00,40.98,41.03,40.93,40.99,58800.0,40.98,41.03,40.93,40.99,58800.0
2013-12-27 09:30:00,41.19,41.54,40.59,41.32,26400.0,41.19,41.54,40.59,41.32,26400.0
2013-12-27 10:00:00,41.31,41.51,41.3,41.42,19100.0,41.31,41.51,41.3,41.42,19100.0
2013-12-27 10:30:00,41.42,41.42,41.25,41.32,12100.0,41.42,41.42,41.25,41.32,12100.0
2013-12-27 11:00:00,41.33,41.51,41.33,41.38,45500.0,41.33,41.51,41.33,41.38,45500.0
2013-12-27 11:30:00,41.4,41.44,41.25,41.25,27300.0,41.4,41.44,41.25,41.25,27300.0
2013-12-27 12:00:00,41.26,41.33,41.21,41.26,12700.0,41.26,41.33,41.21,41.26,12700.0
2013-12-27 12:30:00,41.26,41.29,41.19,41.2,16100.0,41.26,41.29,41.19,41.2,16100.0
2013-12-27 13:00:00,41.2,41.31,41.2,41.3,7300.0,41.2,41.31,41.2,41.3,7300.0
2013-12-27 13:30:00,41.28,41.34,41.23,41.34,10600.0,41.28,41.34,41.23,41.34,10600.0
2013-12-27 14:00:00,41.31,41.45,41.3,41.44,23500.0,41.31,41.45,41.3,41.44,23500.0
2013-12-27 14:30:00,41.39,41.44,41.38,41.42,17400.0,41.39,41.44,41.38,41.42,17400.0
2013-12-27 15:00:00,41.41,41.49,41.35,41.49,22200.0,41.41,41.49,41.35,41.49,22200.0
2013-12-27 15:30:00,41.49,41.52,41.45,41.49,58700.0,41.49,41.52,41.45,41.49,58700.0
2013-12-30 09:30:00,41.55,41.55,41.27,41.27,23400.0,41.55,41.55,41.27,41.27,23400.0
2013-12-30 10:00:00,41.27,41.51,41.27,41.49,11900.0,41.27,41.51,41.27,41.49,11900.0
2013-12-30 10:30:00,41.47,41.67,41.47,41.56,8500.0,41.47,41.67,41.47,41.56,8500.0
2013-12-30 11:00:00,41.58,41.62,41.49,41.59,9200.0,41.58,41.62,41.49,41.59,9200.0
2013-12-30 11:30:00,41.6,41.68,41.38,41.65,15300.0,41.6,41.68,41.38,41.65,15300.0
2013-12-30 12:00:00,41.63,41.69,41.61,41.67,7700.0,41.63,41.69,41.61,41.67,7700.0
2013-12-30 12:30:00,41.67,41.72,41.59,41.59,26900.0,41.67,41.72,41.59,41.59,26900.0
2013-12-30 13:00:00,41.6,41.63,41.54,41.6,7800.0,41.6,41.63,41.54,41.6,7800.0
2013-12-30 13:30:00,41.6,41.62,41.53,41.58,6200.0,41.6,41.62,41.53,41.58,6200.0
2013-12-30 14:00:00,41.55,41.6,41.55,41.59,8400.0,41.55,41.6,41.55,41.59,8400.0
2013-12-30 14:30:00,41.59,41.63,41.58,41.59,10600.0,41.59,41.63,41.58,41.59,10600.0
2013-12-30 15:00:00,41.57,41.61,41.55,41.57,10500.0,41.57,41.61,41.55,41.57,10500.0
2013-12-30 15:30:00,41.58,41.58,41.43,41.48,40500.0,41.58,41.58,41.43,41.48,40500.0
2013-12-31 09:30:00,40.67,41.68,40.67,41.68,17400.0,40.67,41.68,40.67,41.68,17400.0
2013-12-31 10:00:00,41.7,41.79,41.45,41.45,8000.0,41.7,41.79,41.45,41.45,8000.0
2013-12-31 10:30:00,41.48,41.54,41.42,41.5,9100.0,41.48,41.54,41.42,41.5,9100.0
2013-12-31 11:00:00,41.56,41.59,41.39,41.42,13400.0,41.56,41.59,41.39,41.42,13400.0
2013-12-31 11:30:00,41.42,41.49,41.39,41.48,10100.0,41.42,41.49,41.39,41.48,10100.0
2013-12-31 12:00:00,41.44,41.56,41.44,41.55,10400.0,41.44,41.56,41.44,41.55,10400.0
2013-12-31 12:30:00,41.5,41.57,41.45,41.49,13500.0,41.5,41.57,41.45,41.49,13500.0
2013-12-31 13:00:00,41.45,41.63,41.45,41.63,6600.0,41.45,41.63,41.45,41.63,6600.0
2013-12-31 13:30:00,41.59,41.62,41.47,41.58,28400.0,41.59,41.62,41.47,41.58,28400.0
2013-12-31 14:00:00,41.54,41.56,41.47,41.5,13300.0,41.54,41.56,41.47,41.5,13300.0
2013-12-31 14:30:00,41.54,41.54,41.44,41.44,13300.0,41.54,41.54,41.44,41.44,13300.0
2013-12-31 15:00:00,41.45,41.5,41.42,41.48,13200.0,41.45,41.5,41.42,41.48,13200.0
2013-12-31 15:30:00,41.49,41.5,41.37,41.43,59800.0,41.49,41.5,41.37,41.43,59800.0
2014-01-02 09:30:00,41.12,41.63,40.52,40.84,29700.0,41.12,41.63,40.52,40.84,29700.0
2014-01-02 10:00:00,40.9,41.0,40.69,40.94,30800.0,40.9,41.0,40.69,40.94,30800.0
2014-01-02 10:30:00,40.9,40.9,40.66,40.66,17700.0,40.9,40.9,40.66,40.66,17700.0
2014-01-02 11:00:00,40.66,40.78,40.45,40.6,16000.0,40.66,40.78,40.45,40.6,16000.0
2014-01-02 11:30:00,40.62,40.65,40.34,40.41,16900.0,40.62,40.65,40.34,40.41,16900.0
2014-01-02 12:00:00,40.42,40.69,40.37,40.54,24100.0,40.42,40.69,40.37,40.54,24100.0
2014-01-02 12:30:00,40.53,40.77,40.49,40.71,15100.0,40.53,40.77,40.49,40.71,15100.0
2014-01-02 13:00:00,40.67,40.86,40.64,40.77,12800.0,40.67,40.86,40.64,40.77,12800.0
2014-01-02 13:30:00,40.78,40.93,40.68,40.81,27700.0,40.78,40.93,40.68,40.81,27700.0
2014-01-02 14:00:00,40.81,40.85,40.6,40.62,20200.0,40.81,40.85,40.6,40.62,20200.0
2014-01-02 14:30:00,40.63,40.69,40.61,40.65,13800.0,40.63,40.69,40.61,40.65,13800.0
2014-01-02 15:00:00,40.61,40.69,40.51,40.52,31000.0,40.61,40.69,40.51,40.52,31000.0
2014-01-02 15:30:00,40.5,40.67,40.45,40.63,80600.0,40.5,40.67,40.45,40.63,80600.0
2014-01-03 09:30:00,40.71,40.92,40.65,40.87,23300.0,40.71,40.92,40.65,40.87,23300.0
2014-01-03 10:00:00,40.88,41.01,40.78,41.01,16100.0,40.88,41.01,40.78,41.01,16100.0
2014-01-03 10:30:00,41.0,41.28,40.95,41.25,9000.0,41.0,41.28,40.95,41.25,9000.0
2014-01-03 11:00:00,41.25,41.35,41.22,41.26,16900.0,41.25,41.35,41.22,41.26,16900.0
2014-01-03 11:30:00,41.24,41.29,41.14,41.14,16000.0,41.24,41.29,41.14,41.14,16000.0
2014-01-03 12:00:00,41.13,41.29,41.13,41.23,11300.0,41.13,41.29,41.13,41.23,11300.0
2014-01-03 12:30:00,41.28,41.34,41.25,41.26,6800.0,41.28,41.34,41.25,41.26,6800.0
2014-01-03 13:00:00,41.25,41.48,41.21,41.3,15800.0,41.25,41.48,41.21,41.3,15800.0
2014-01-03 13:30:00,41.29,41.37,41.27,41.3,12000.0,41.29,41.37,41.27,41.3,12000.0
2014-01-03 14:00:00,41.28,41.37,41.24,41.3,34200.0,41.28,41.37,41.24,41.3,34200.0
2014-01-03 14:30:00,41.29,41.47,41.24,41.38,44800.0,41.29,41.47,41.24,41.38,44800.0
2014-01-03 15:00:00,41.44,41.56,41.33,41.48,37500.0,41.44,41.56,41.33,41.48,37500.0
2014-01-03 15:30:00,41.49,41.6,41.42,41.55,99500.0,41.49,41.6,41.42,41.55,99500.0
2014-01-06 09:30:00,41.62,41.88,41.29,41.47,12800.0,41.62,41.88,41.29,41.47,12800.0
2014-01-06 10:00:00,41.45,41.65,41.34,41.46,17300.0,41.45,41.65,41.34,41.46,17300.0
2014-01-06 10:30:00,41.41,41.54,41.33,41.4,12200.0,41.41,41.54,41.33,41.4,12200.0
2014-01-06 11:00:00,41.38,41.46,41.17,41.26,16500.0,41.38,41.46,41.17,41.26,16500.0
2014-01-06 11:30:00,41.26,41.32,41.13,41.18,10400.0,41.26,41.32,41.13,41.18,10400.0
2014-01-06 12:00:00,41.2,41.23,41.05,41.05,13600.0,41.2,41.23,41.05,41.05,13600.0
2014-01-06 12:30:00,41.05,41.1,40.93,40.97,12500.0,41.05,41.1,40.93,40.97,12500.0
2014-01-06 13:00:00,40.97,41.11,40.81,41.1,42200.0,40.97,41.11,40.81,41.1,42200.0
2014-01-06 13:30:00,41.06,41.14,40.96,40.98,17800.0,41.06,41.14,40.96,40.98,17800.0
2014-01-06 14:00:00,41.01,41.06,40.91,41.04,7700.0,41.01,41.06,40.91,41.04,7700.0
2014-01-06 14:30:00,41.06,41.12,41.0,41.03,16500.0,41.06,41.12,41.0,41.03,16500.0
2014-01-06 15:00:00,41.04,41.07,40.92,40.95,17900.0,41.04,41.07,40.92,40.95,17900.0
2014-01-06 15:30:00,40.96,41.0,40.86,40.89,35800.0,40.96,41.0,40.86,40.89,35800.0
2014-01-07 09:30:00,40.97,41.28,40.7,41.0,4300.0,40.97,41.28,40.7,41.0,4300.0
2014-01-07 10:00:00,41.01,41.42,41.01,41.38,11800.0,41.01,41.42,41.01,41.38,11800.0
2014-01-07 10:30:00,41.36,41.5,41.31,41.37,15400.0,41.36,41.5,41.31,41.37,15400.0
2014-01-07 11:00:00,41.4,41.5,41.31,41.43,9300.0,41.4,41.5,41.31,41.43,9300.0
2014-01-07 11:30:00,41.4,41.59,41.4,41.59,15500.0,41.4,41.59,41.4,41.59,15500.0
2014-01-07 12:00:00,41.57,41.59,41.44,41.44,8700.0,41.57,41.59,41.44,41.44,8700.0
2014-01-07 12:30:00,41.46,41.49,41.44,41.48,4300.0,41.46,41.49,41.44,41.48,4300.0
2014-01-07 13:00:00,41.49,41.51,41.35,41.36,13600.0,41.49,41.51,41.35,41.36,13600.0
2014-01-07 13:30:00,41.33,41.46,41.33,41.33,8300.0,41.33,41.46,41.33,41.33,8300.0
2014-01-07 14:00:00,41.33,41.33,41.16,41.25,11400.0,41.33,41.33,41.16,41.25,11400.0
2014-01-07 14:30:00,41.23,41.35,41.22,41.3,14200.0,41.23,41.35,41.22,41.3,14200.0
2014-01-07 15:00:00,41.31,41.36,41.29,41.35,8000.0,41.31,41.36,41.29,41.35,8000.0
2014-01-07 15:30:00,41.33,41.36,41.18,41.22,30600.0,41.33,41.36,41.18,41.22,30600.0
2014-01-08 09:30:00,40.17,40.36,39.85,39.94,40500.0,40.17,40.36,39.85,39.94,40500.0
2014-01-08 10:00:00,39.97,40.19,39.96,40.1,26500.0,39.97,40.19,39.96,40.1,26500.0
2014-01-08 10:30:00,40.07,40.34,40.06,40.23,13700.0,40.07,40.34,40.06,40.23,13700.0
2014-01-08 11:00:00,40.27,40.28,40.06,40.18,15700.0,40.27,40.28,40.06,40.18,15700.0
2014-01-08 11:30:00,40.22,40.44,40.21,40.32,16700.0,40.22,40.44,40.21,40.32,16700.0
2014-01-08 12:00:00,40.33,40.55,40.33,40.35,45100.0,40.33,40.55,40.33,40.35,45100.0
2014-01-08 12:30:00,40.37,40.37,40.21,40.21,13000.0,40.37,40.37,40.21,40.21,13000.0
2014-01-08 13:00:00,40.25,40.3,40.14,40.3,14700.0,40.25,40.3,40.14,40.3,14700.0
2014-01-08 13:30:00,40.27,40.28,40.07,40.25,55700.0,40.27,40.28,40.07,40.25,55700.0
2014-01-08 14:00:00,40.22,40.54,40.16,40.38,42000.0,40.22,40.54,40.16,40.38,42000.0
2014-01-08 14:30:00,40.37,40.46,40.35,40.41,14800.0,40.37,40.46,40.35,40.41,14800.0
2014-01-08 15:00:00,40.4,40.41,40.11,40.12,38300.0,40.4,40.41,40.11,40.12,38300.0
2014-01-08 15:30:00,40.13,40.2,40.08,40.17,80700.0,40.13,40.2,40.08,40.17,80700.0
2014-01-09 09:30:00,40.41,40.5,40.24,40.29,11800.0,40.41,40.5,40.24,40.29,11800.0
2014-01-09 10:00:00,40.3,40.46,40.21,40.22,10700.0,40.3,40.46,40.21,40.22,10700.0
2014-01-09 10:30:00,40.22,40.28,39.96,40.14,10700.0,40.22,40.28,39.96,40.14,10700.0
2014-01-09 11:00:00,40.17,40.17,40.07,40.1,7800.0,40.17,40.17,40.07,40.1,7800.0
2014-01-09 11:30:00,40.09,40.15,40.01,40.05,4200.0,40.09,40.15,40.01,40.05,4200.0
2014-01-09 12:00:00,40.0,40.22,40.0,40.22,14200.0,40.0,40.22,40.0,40.22,14200.0
2014-01-09 12:30:00,40.22,40.29,40.1,40.16,13100.0,40.22,40.29,40.1,40.16,13100.0
2014-01-09 13:00:00,40.16,40.17,40.12,40.12,5800.0,40.16,40.17,40.12,40.12,5800.0
2014-01-09 13:30:00,40.13,40.17,40.11,40.11,11000.0,40.13,40.17,40.11,40.11,11000.0
2014-01-09 14:00:00,40.12,40.16,40.02,40.09,48000.0,40.12,40.16,40.02,40.09,48000.0
2014-01-09 14:30:00,40.09,40.16,40.03,40.11,14400.0,40.09,40.16,40.03,40.11,14400.0
2014-01-09 15:00:00,40.15,40.29,40.15,40.29,7800.0,40.15,40.29,40.15,40.29,7800.0
2014-01-09 15:30:00,40.27,40.4,40.21,40.4,22300.0,40.27,40.4,40.21,40.4,22300.0
2014-01-10 09:30:00,40.48,40.48,40.23,40.23,7500.0,40.48,40.48,40.23,40.23,7500.0
2014-01-10 10:00:00,40.16,40.48,40.09,40.46,9500.0,40.16,40.48,40.09,40.46,9500.0
2014-01-10 10:30:00,40.45,40.58,40.34,40.58,5600.0,40.45,40.58,40.34,40.58,5600.0
2014-01-10 11:00:00,40.57,40.62,40.49,40.51,5300.0,40.57,40.62,40.49,40.51,5300.0
2014-01-10 11:30:00,40.49,40.77,40.43,40.72,12700.0,40.49,40.77,40.43,40.72,12700.0
2014-01-10 12:00:00,40.66,40.79,40.64,40.76,6500.0,40.66,40.79,40.64,40.76,6500.0
2014-01-10 12:30:00,40.78,40.88,40.75,40.75,7000.0,40.78,40.88,40.75,40.75,7000.0
2014-01-10 13:00:00,40.76,40.89,40.76,40.89,3500.0,40.76,40.89,40.76,40.89,3500.0
2014-01-10 13:30:00,40.9,41.02,40.87,40.87,8600.0,40.9,41.02,40.87,40.87,8600.0
2014-01-10 14:00:00,40.93,40.98,40.85,40.98,8200.0,40.93,40.98,40.85,40.98,8200.0
2014-01-10 14:30:00,40.96,41.05,40.94,41.02,33100.0,40.96,41.05,40.94,41.02,33100.0
2014-01-10 15:00:00,41.03,41.33,41.02,41.1,23600.0,41.03,41.33,41.02,41.1,23600.0
2014-01-10 15:30:00,41.12,41.18,41.03,41.12,49400.0,41.12,41.18,41.03,41.12,49400.0
2014-01-13 09:30:00,41.18,41.5,41.0,41.19,20200.0,41.18,41.5,41.0,41.19,20200.0
2014-01-13 10:00:00,41.17,41.37,41.15,41.36,16200.0,41.17,41.37,41.15,41.36,16200.0
2014-01-13 10:30:00,41.37,41.53,41.35,41.45,15900.0,41.37,41.53,41.35,41.45,15900.0
2014-01-13 11:00:00,41.38,41.38,41.14,41.22,5800.0,41.38,41.38,41.14,41.22,5800.0
2014-01-13 11:30:00,41.24,41.31,41.17,41.17,4600.0,41.24,41.31,41.17,41.17,4600.0
2014-01-13 12:00:00,41.17,41.17,40.89,40.9,5200.0,41.17,41.17,40.89,40.9,5200.0
2014-01-13 12:30:00,40.9,40.97,40.79,40.8,8100.0,40.9,40.97,40.79,40.8,8100.0
2014-01-13 13:00:00,40.81,40.87,40.72,40.86,7900.0,40.81,40.87,40.72,40.86,7900.0
2014-01-13 13:30:00,40.89,40.94,40.78,40.89,6900.0,40.89,40.94,40.78,40.89,6900.0
2014-01-13 14:00:00,40.93,41.0,40.76,40.88,9400.0,40.93,41.0,40.76,40.88,9400.0
2014-01-13 14:30:00,40.86,40.87,40.75,40.82,17100.0,40.86,40.87,40.75,40.82,17100.0
2014-01-13 15:00:00,40.81,40.87,40.71,40.83,31400.0,40.81,40.87,40.71,40.83,31400.0
2014-01-13 15:30:00,40.8,40.94,40.77,40.91,51000.0,40.8,40.94,40.77,40.91,51000.0
2014-01-14 09:30:00,41.09,41.2,40.54,41.18,7000.0,41.09,41.2,40.54,41.18,7000.0
2014-01-14 10:00:00,41.19,41.36,41.09,41.36,10700.0,41.19,41.36,41.09,41.36,10700.0
2014-01-14 10:30:00,41.42,41.62,41.42,41.6,16000.0,41.42,41.62,41.42,41.6,16000.0
2014-01-14 11:00:00,41.61,41.75,41.61,41.64,8100.0,41.61,41.75,41.61,41.64,8100.0
2014-01-14 11:30:00,41.68,41.72,41.11,41.17,15000.0,41.68,41.72,41.11,41.17,15000.0
2014-01-14 12:00:00,41.23,41.55,41.2,41.46,8300.0,41.23,41.55,41.2,41.46,8300.0
2014-01-14 12:30:00,41.47,41.52,41.3,41.48,7800.0,41.47,41.52,41.3,41.48,7800.0
2014-01-14 13:00:00,41.5,41.57,41.42,41.51,8700.0,41.5,41.57,41.42,41.51,8700.0
2014-01-14 13:30:00,41.51,41.65,41.5,41.56,3200.0,41.51,41.65,41.5,41.56,3200.0
2014-01-14 14:00:00,41.59,41.62,41.4,41.45,10400.0,41.59,41.62,41.4,41.45,10400.0
2014-01-14 14:30:00,41.44,41.68,41.44,41.64,14100.0,41.44,41.68,41.44,41.64,14100.0
2014-01-14 15:00:00,41.64,41.79,41.61,41.76,16300.0,41.64,41.79,41.61,41.76,16300.0
2014-01-14 15:30:00,41.76,42.09,41.76,42.04,86000.0,41.76,42.09,41.76,42.04,86000.0
2014-01-15 09:30:00,42.25,42.76,41.75,42.7,17500.0,42.25,42.76,41.75,42.7,17500.0
2014-01-15 10:00:00,42.67,42.82,42.5,42.7,10200.0,42.67,42.82,42.5,42.7,10200.0
2014-01-15 10:30:00,42.73,42.76,42.65,42.68,2300.0,42.73,42.76,42.65,42.68,2300.0
2014-01-15 11:00:00,42.69,42.77,42.66,42.75,4600.0,42.69,42.77,42.66,42.75,4600.0
2014-01-15 11:30:00,42.75,42.84,42.75,42.81,8000.0,42.75,42.84,42.75,42.81,8000.0
2014-01-15 12:00:00,42.8,42.92,42.8,42.91,10800.0,42.8,42.92,42.8,42.91,10800.0
2014-01-15 12:30:00,42.92,42.92,42.76,42.77,7500.0,42.92,42.92,42.76,42.77,7500.0
2014-01-15 13:00:00,42.77,42.93,42.77,42.87,9500.0,42.77,42.93,42.77,42.87,9500.0
2014-01-15 13:30:00,42.85,42.92,42.85,42.9,7700.0,42.85,42.92,42.85,42.9,7700.0
2014-01-15 14:00:00,42.87,42.91,42.8,42.84,23300.0,42.87,42.91,42.8,42.84,23300.0
2014-01-15 14:30:00,42.84,42.85,42.68,42.74,18000.0,42.84,42.85,42.68,42.74,18000.0
2014-01-15 15:00:00,42.75,42.77,42.69,42.72,17000.0,42.75,42.77,42.69,42.72,17000.0
2014-01-15 15:30:00,42.71,42.85,42.67,42.8,45900.0,42.71,42.85,42.67,42.8,45900.0
2014-01-16 09:30:00,42.68,42.96,42.68,42.94,5200.0,42.68,42.96,42.68,42.94,5200.0
2014-01-16 10:00:00,42.95,43.09,42.92,43.0,7100.0,42.95,43.09,42.92,43.0,7100.0
2014-01-16 10:30:00,43.02,43.06,42.89,42.99,14100.0,43.02,43.06,42.89,42.99,14100.0
2014-01-16 11:00:00,42.91,42.95,42.84,42.89,3600.0,42.91,42.95,42.84,42.89,3600.0
2014-01-16 11:30:00,42.89,42.95,42.87,42.92,4900.0,42.89,42.95,42.87,42.92,4900.0
2014-01-16 12:00:00,42.94,43.07,42.91,42.99,5800.0,42.94,43.07,42.91,42.99,5800.0
2014-01-16 12:30:00,42.96,43.0,42.85,42.97,4800.0,42.96,43.0,42.85,42.97,4800.0
2014-01-16 13:00:00,42.92,43.02,42.91,43.01,10900.0,42.92,43.02,42.91,43.01,10900.0
2014-01-16 13:30:00,42.97,43.01,42.96,42.99,3100.0,42.97,43.01,42.96,42.99,3100.0
2014-01-16 14:00:00,42.97,43.06,42.96,43.01,7300.0,42.97,43.06,42.96,43.01,7300.0
2014-01-16 14:30:00,43.01,43.1,42.95,43.06,6000.0,43.01,43.1,42.95,43.06,6000.0
2014-01-16 15:00:00,43.02,43.07,43.01,43.06,16300.0,43.02,43.07,43.01,43.06,16300.0
2014-01-16 15:30:00,43.07,43.1,43.02,43.05,19200.0,43.07,43.1,43.02,43.05,19200.0
2014-01-17 09:30:00,42.94,43.1,42.58,42.92,64600.0,42.94,43.1,42.58,42.92,64600.0
2014-01-17 10:00:00,42.93,43.01,42.8,42.9,15000.0,42.93,43.01,42.8,42.9,15000.0
2014-01-17 10:30:00,42.81,42.85,42.8,42.85,2900.0,42.81,42.85,42.8,42.85,2900.0
2014-01-17 11:00:00,42.85,43.03,42.8,42.94,11700.0,42.85,43.03,42.8,42.94,11700.0
2014-01-17 11:30:00,43.02,43.22,42.84,42.84,12700.0,43.02,43.22,42.84,42.84,12700.0
2014-01-17 12:00:00,42.89,42.91,42.8,42.82,12000.0,42.89,42.91,42.8,42.82,12000.0
2014-01-17 12:30:00,42.83,42.9,42.8,42.86,31100.0,42.83,42.9,42.8,42.86,31100.0
2014-01-17 13:00:00,42.83,42.88,42.75,42.8,18900.0,42.83,42.88,42.75,42.8,18900.0
2014-01-17 13:30:00,42.81,42.83,42.69,42.71,19200.0,42.81,42.83,42.69,42.71,19200.0
2014-01-17 14:00:00,42.71,42.83,42.64,42.75,16900.0,42.71,42.83,42.64,42.75,16900.0
2014-01-17 14:30:00,42.75,42.84,42.72,42.75,15800.0,42.75,42.84,42.72,42.75,15800.0
2014-01-17 15:00:00,42.75,42.86,42.75,42.83,17000.0,42.75,42.86,42.75,42.83,17000.0
2014-01-17 15:30:00,42.82,42.87,42.72,42.77,29300.0,42.82,42.87,42.72,42.77,29300.0
2014-01-21 09:30:00,43.08,43.27,42.58,42.77,22700.0,43.08,43.27,42.58,42.77,22700.0
2014-01-21 10:00:00,42.81,42.93,42.65,42.85,17800.0,42.81,42.93,42.65,42.85,17800.0
2014-01-21 10:30:00,42.81,42.95,42.77,42.86,23300.0,42.81,42.95,42.77,42.86,23300.0
2014-01-21 11:00:00,42.88,42.88,42.52,42.62,15800.0,42.88,42.88,42.52,42.62,15800.0
2014-01-21 11:30:00,42.61,42.72,42.61,42.68,8200.0,42.61,42.72,42.61,42.68,8200.0
2014-01-21 12:00:00,42.69,42.87,42.69,42.87,25400.0,42.69,42.87,42.69,42.87,25400.0
2014-01-21 12:30:00,42.84,42.87,42.79,42.8,11100.0,42.84,42.87,42.79,42.8,11100.0
2014-01-21 13:00:00,42.8,42.85,42.73,42.82,25700.0,42.8,42.85,42.73,42.82,25700.0
2014-01-21 13:30:00,42.8,42.94,42.76,42.85,7100.0,42.8,42.94,42.76,42.85,7100.0
2014-01-21 14:00:00,42.85,42.93,42.81,42.88,27800.0,42.85,42.93,42.81,42.88,27800.0
2014-01-21 14:30:00,42.91,42.93,42.77,42.79,17100.0,42.91,42.93,42.77,42.79,17100.0
2014-01-21 15:00:00,42.79,42.96,42.76,42.91,24800.0,42.79,42.96,42.76,42.91,24800.0
2014-01-21 15:30:00,42.91,43.09,42.9,43.09,39700.0,42.91,43.09,42.9,43.09,39700.0
2014-01-22 09:30:00,43.19,43.21,43.05,43.13,7800.0,43.19,43.21,43.05,43.13,7800.0
2014-01-22 10:00:00,43.14,43.19,42.98,43.0,9500.0,43.14,43.19,42.98,43.0,9500.0
2014-01-22 10:30:00,43.02,43.03,42.87,42.92,5400.0,43.02,43.03,42.87,42.92,5400.0
2014-01-22 11:00:00,42.92,43.1,42.86,42.97,48300.0,42.92,43.1,42.86,42.97,48300.0
2014-01-22 11:30:00,43.0,43.0,42.94,43.0,3100.0,43.0,43.0,42.94,43.0,3100.0
2014-01-22 12:00:00,42.99,43.06,42.97,43.0,6600.0,42.99,43.06,42.97,43.0,6600.0
2014-01-22 12:30:00,43.03,43.06,43.02,43.02,1900.0,43.03,43.06,43.02,43.02,1900.0
2014-01-22 13:00:00,43.02,43.04,42.96,43.02,8900.0,43.02,43.04,42.96,43.02,8900.0
2014-01-22 13:30:00,43.04,43.04,42.94,43.01,2700.0,43.04,43.04,42.94,43.01,2700.0
2014-01-22 14:00:00,43.01,43.06,42.98,43.03,11200.0,43.01,43.06,42.98,43.03,11200.0
2014-01-22 14:30:00,43.02,43.06,42.97,43.04,5200.0,43.02,43.06,42.97,43.04,5200.0
2014-01-22 15:00:00,43.01,43.08,42.99,43.05,7700.0,43.01,43.08,42.99,43.05,7700.0
2014-01-22 15:30:00,43.05,43.16,43.05,43.14,18900.0,43.05,43.16,43.05,43.14,18900.0
2014-01-23 09:30:00,42.85,43.06,42.67,42.76,23500.0,42.85,43.06,42.67,42.76,23500.0
2014-01-23 10:00:00,42.73,42.84,42.51,42.69,19700.0,42.73,42.84,42.51,42.69,19700.0
2014-01-23 10:30:00,42.74,42.83,42.71,42.79,10100.0,42.74,42.83,42.71,42.79,10100.0
2014-01-23 11:00:00,42.75,42.85,42.72,42.85,20000.0,42.75,42.85,42.72,42.85,20000.0
2014-01-23 11:30:00,42.82,42.85,42.77,42.8,16200.0,42.82,42.85,42.77,42.8,16200.0
2014-01-23 12:00:00,42.8,42.83,42.74,42.8,11700.0,42.8,42.83,42.74,42.8,11700.0
2014-01-23 12:30:00,42.78,42.84,42.76,42.8,5500.0,42.78,42.84,42.76,42.8,5500.0
2014-01-23 13:00:00,42.79,42.9,42.77,42.9,10400.0,42.79,42.9,42.77,42.9,10400.0
2014-01-23 13:30:00,42.9,42.92,42.73,42.8,7000.0,42.9,42.92,42.73,42.8,7000.0
2014-01-23 14:00:00,42.81,42.93,42.79,42.8,6900.0,42.81,42.93,42.79,42.8,6900.0
2014-01-23 14:30:00,42.86,42.94,42.8,42.94,10500.0,42.86,42.94,42.8,42.94,10500.0
2014-01-23 15:00:00,42.89,42.94,42.8,42.9,13600.0,42.89,42.94,42.8,42.9,13600.0
2014-01-23 15:30:00,42.89,43.02,42.85,42.91,30400.0,42.89,43.02,42.85,42.91,30400.0
2014-01-24 09:30:00,42.71,42.91,42.51,42.64,13800.0,42.71,42.91,42.51,42.64,13800.0
2014-01-24 10:00:00,42.6,42.84,42.57,42.7,20800.0,42.6,42.84,42.57,42.7,20800.0
2014-01-24 10:30:00,42.7,42.79,42.64,42.68,17100.0,42.7,42.79,42.64,42.68,17100.0
2014-01-24 11:00:00,42.71,42.71,42.31,42.31,9900.0,42.71,42.71,42.31,42.31,9900.0
2014-01-24 11:30:00,42.31,42.35,42.08,42.32,17900.0,42.31,42.35,42.08,42.32,17900.0
2014-01-24 12:00:00,42.3,42.31,42.0,42.03,13500.0,42.3,42.31,42.0,42.03,13500.0
2014-01-24 12:30:00,42.04,42.15,41.92,42.08,10200.0,42.04,42.15,41.92,42.08,10200.0
2014-01-24 13:00:00,42.06,42.24,41.96,42.22,14700.0,42.06,42.24,41.96,42.22,14700.0
2014-01-24 13:30:00,42.22,42.22,42.11,42.15,13600.0,42.22,42.22,42.11,42.15,13600.0
2014-01-24 14:00:00,42.16,42.25,41.94,41.96,34500.0,42.16,42.25,41.94,41.96,34500.0
2014-01-24 14:30:00,42.0,42.02,41.81,41.89,9300.0,42.0,42.02,41.81,41.89,9300.0
2014-01-24 15:00:00,41.95,41.95,41.68,41.79,12700.0,41.95,41.95,41.68,41.79,12700.0
2014-01-24 15:30:00,41.76,41.86,41.71,41.8,23600.0,41.76,41.86,41.71,41.8,23600.0
2014-01-27 09:30:00,41.83,42.06,41.44,41.68,8100.0,41.83,42.06,41.44,41.68,8100.0
2014-01-27 10:00:00,41.62,41.78,41.46,41.52,9400.0,41.62,41.78,41.46,41.52,9400.0
2014-01-27 10:30:00,41.48,41.59,41.21,41.24,6300.0,41.48,41.59,41.21,41.24,6300.0
2014-01-27 11:00:00,41.21,41.41,41.09,41.3,7300.0,41.21,41.41,41.09,41.3,7300.0
2014-01-27 11:30:00,41.26,41.34,41.01,41.13,10400.0,41.26,41.34,41.01,41.13,10400.0
2014-01-27 12:00:00,41.09,41.13,40.97,41.06,9000.0,41.09,41.13,40.97,41.06,9000.0
2014-01-27 12:30:00,41.02,41.06,40.89,40.96,13700.0,41.02,41.06,40.89,40.96,13700.0
2014-01-27 13:00:00,40.99,41.14,40.96,41.01,7500.0,40.99,41.14,40.96,41.01,7500.0
2014-01-27 13:30:00,41.03,41.19,41.03,41.16,4200.0,41.03,41.19,41.03,41.16,4200.0
2014-01-27 14:00:00,41.19,41.5,41.18,41.38,21100.0,41.19,41.5,41.18,41.38,21100.0
2014-01-27 14:30:00,41.45,41.51,41.4,41.5,6100.0,41.45,41.51,41.4,41.5,6100.0
2014-01-27 15:00:00,41.45,41.48,41.39,41.4,6800.0,41.45,41.48,41.39,41.4,6800.0
2014-01-27 15:30:00,41.4,41.7,41.01,41.01,78500.0,41.4,41.7,41.01,41.01,78500.0
2014-01-28 09:30:00,41.17,41.34,40.25,40.84,23500.0,41.17,41.34,40.25,40.84,23500.0
2014-01-28 10:00:00,40.85,40.94,40.76,40.78,19600.0,40.85,40.94,40.76,40.78,19600.0
2014-01-28 10:30:00,40.8,41.0,40.8,40.97,14700.0,40.8,41.0,40.8,40.97,14700.0
2014-01-28 11:00:00,40.94,40.97,40.64,40.73,18900.0,40.94,40.97,40.64,40.73,18900.0
2014-01-28 11:30:00,40.7,40.79,40.54,40.67,23300.0,40.7,40.79,40.54,40.67,23300.0
2014-01-28 12:00:00,40.71,40.8,40.61,40.67,22600.0,40.71,40.8,40.61,40.67,22600.0
2014-01-28 12:30:00,40.71,40.81,40.65,40.68,41600.0,40.71,40.81,40.65,40.68,41600.0
2014-01-28 13:00:00,40.68,40.79,40.62,40.75,18800.0,40.68,40.79,40.62,40.75,18800.0
2014-01-28 13:30:00,40.75,40.83,40.75,40.79,10800.0,40.75,40.83,40.75,40.79,10800.0
2014-01-28 14:00:00,40.75,40.96,40.75,40.95,14500.0,40.75,40.96,40.75,40.95,14500.0
2014-01-28 14:30:00,40.97,40.99,40.84,40.96,26500.0,40.97,40.99,40.84,40.96,26500.0
2014-01-28 15:00:00,40.97,41.0,40.89,40.99,12000.0,40.97,41.0,40.89,40.99,12000.0
2014-01-28 15:30:00,40.99,41.14,40.98,41.14,43300.0,40.99,41.14,40.98,41.14,43300.0
2014-01-29 09:30:00,40.71,41.28,40.71,41.28,7100.0,40.71,41.28,40.71,41.28,7100.0
2014-01-29 10:00:00,41.29,41.3,40.9,40.9,6800.0,41.29,41.3,40.9,40.9,6800.0
2014-01-29 10:30:00,40.91,41.06,40.91,40.98,6700.0,40.91,41.06,40.91,40.98,6700.0
2014-01-29 11:00:00,41.04,41.33,40.97,41.3,8200.0,41.04,41.33,40.97,41.3,8200.0
2014-01-29 11:30:00,41.28,41.28,41.05,41.12,18800.0,41.28,41.28,41.05,41.12,18800.0
2014-01-29 12:00:00,41.13,41.15,40.99,40.99,6500.0,41.13,41.15,40.99,40.99,6500.0
2014-01-29 12:30:00,40.97,41.02,40.75,41.02,5200.0,40.97,41.02,40.75,41.02,5200.0
2014-01-29 13:00:00,40.97,41.03,40.75,40.98,18600.0,40.97,41.03,40.75,40.98,18600.0
2014-01-29 13:30:00,40.99,41.06,40.79,40.97,30600.0,40.99,41.06,40.79,40.97,30600.0
2014-01-29 14:00:00,41.0,41.0,40.72,40.79,8500.0,41.0,41.0,40.72,40.79,8500.0
2014-01-29 14:30:00,40.79,40.89,40.71,40.71,12900.0,40.79,40.89,40.71,40.71,12900.0
2014-01-29 15:00:00,40.74,40.78,40.59,40.72,19800.0,40.74,40.78,40.59,40.72,19800.0
2014-01-29 15:30:00,40.7,40.8,40.66,40.67,42500.0,40.7,40.8,40.66,40.67,42500.0
2014-01-30 09:30:00,40.98,41.25,40.42,40.69,7600.0,40.98,41.25,40.42,40.69,7600.0
2014-01-30 10:00:00,40.66,40.79,40.55,40.76,9300.0,40.66,40.79,40.55,40.76,9300.0
2014-01-30 10:30:00,40.71,40.87,40.64,40.85,7000.0,40.71,40.87,40.64,40.85,7000.0
2014-01-30 11:00:00,40.84,41.07,40.83,41.07,21800.0,40.84,41.07,40.83,41.07,21800.0
2014-01-30 11:30:00,41.12,41.37,41.09,41.35,5900.0,41.12,41.37,41.09,41.35,5900.0
2014-01-30 12:00:00,41.34,41.57,41.26,41.5,23100.0,41.34,41.57,41.26,41.5,23100.0
2014-01-30 12:30:00,41.53,41.61,41.44,41.51,16200.0,41.53,41.61,41.44,41.51,16200.0
2014-01-30 13:00:00,41.5,41.5,41.42,41.46,3400.0,41.5,41.5,41.42,41.46,3400.0
2014-01-30 13:30:00,41.49,41.53,41.45,41.49,3800.0,41.49,41.53,41.45,41.49,3800.0
2014-01-30 14:00:00,41.49,41.5,41.16,41.17,9700.0,41.49,41.5,41.16,41.17,9700.0
2014-01-30 14:30:00,41.2,41.29,41.14,41.27,5400.0,41.2,41.29,41.14,41.27,5400.0
2014-01-30 15:00:00,41.26,41.36,41.25,41.33,3300.0,41.26,41.36,41.25,41.33,3300.0
2014-01-30 15:30:00,41.38,41.39,41.19,41.22,31100.0,41.38,41.39,41.19,41.22,31100.0
2014-01-31 09:30:00,40.38,40.83,40.04,40.48,29400.0,40.38,40.83,40.04,40.48,29400.0
2014-01-31 10:00:00,40.43,40.65,40.43,40.6,10200.0,40.43,40.65,40.43,40.6,10200.0
2014-01-31 10:30:00,40.59,40.79,40.54,40.71,6900.0,40.59,40.79,40.54,40.71,6900.0
2014-01-31 11:00:00,40.7,40.72,40.58,40.71,10700.0,40.7,40.72,40.58,40.71,10700.0
2014-01-31 11:30:00,40.74,40.76,40.63,40.72,13300.0,40.74,40.76,40.63,40.72,13300.0
2014-01-31 12:00:00,40.67,40.73,40.56,40.56,13600.0,40.67,40.73,40.56,40.56,13600.0
2014-01-31 12:30:00,40.55,40.55,40.49,40.5,8800.0,40.55,40.55,40.49,40.5,8800.0
2014-01-31 13:00:00,40.5,40.55,40.43,40.49,10500.0,40.5,40.55,40.43,40.49,10500.0
2014-01-31 13:30:00,40.49,40.54,40.47,40.51,10000.0,40.49,40.54,40.47,40.51,10000.0
2014-01-31 14:00:00,40.5,40.53,40.43,40.47,14400.0,40.5,40.53,40.43,40.47,14400.0
2014-01-31 14:30:00,40.48,40.74,40.48,40.73,10900.0,40.48,40.74,40.48,40.73,10900.0
2014-01-31 15:00:00,40.73,40.73,40.51,40.51,15600.0,40.73,40.73,40.51,40.51,15600.0
2014-01-31 15:30:00,40.49,40.5,40.3,40.38,70400.0,40.49,40.5,40.3,40.38,70400.0
2014-02-03 09:30:00,40.36,40.78,39.82,40.14,18700.0,40.36,40.78,39.82,40.14,18700.0
2014-02-03 10:00:00,40.11,40.11,39.4,39.64,37800.0,40.11,40.11,39.4,39.64,37800.0
2014-02-03 10:30:00,39.64,39.64,39.31,39.33,27400.0,39.64,39.64,39.31,39.33,27400.0
2014-02-03 11:00:00,39.35,39.42,39.16,39.37,40800.0,39.35,39.42,39.16,39.37,40800.0
2014-02-03 11:30:00,39.37,39.41,39.19,39.19,29800.0,39.37,39.41,39.19,39.19,29800.0
2014-02-03 12:00:00,39.19,39.21,38.89,39.01,42700.0,39.19,39.21,38.89,39.01,42700.0
2014-02-03 12:30:00,39.03,39.17,38.95,39.01,59300.0,39.03,39.17,38.95,39.01,59300.0
2014-02-03 13:00:00,39.02,39.1,38.67,38.67,34400.0,39.02,39.1,38.67,38.67,34400.0
2014-02-03 13:30:00,38.75,39.05,38.72,38.91,32000.0,38.75,39.05,38.72,38.91,32000.0
2014-02-03 14:00:00,38.9,38.98,38.8,38.89,36600.0,38.9,38.98,38.8,38.89,36600.0
2014-02-03 14:30:00,38.89,38.9,38.66,38.7,33400.0,38.89,38.9,38.66,38.7,33400.0
2014-02-03 15:00:00,38.67,38.87,38.64,38.65,38500.0,38.67,38.87,38.64,38.65,38500.0
2014-02-03 15:30:00,38.65,38.76,38.52,38.72,141400.0,38.65,38.76,38.52,38.72,141400.0
2014-02-04 09:30:00,39.0,41.28,38.9,39.17,24900.0,39.0,41.28,38.9,39.17,24900.0
2014-02-04 10:00:00,39.15,39.24,38.98,39.04,14300.0,39.15,39.24,38.98,39.04,14300.0
2014-02-04 10:30:00,39.05,39.29,39.04,39.05,25300.0,39.05,39.29,39.04,39.05,25300.0
2014-02-04 11:00:00,39.06,39.2,39.04,39.13,35700.0,39.06,39.2,39.04,39.13,35700.0
2014-02-04 11:30:00,39.15,39.32,39.15,39.32,12900.0,39.15,39.32,39.15,39.32,12900.0
2014-02-04 12:00:00,39.31,39.34,39.17,39.22,14500.0,39.31,39.34,39.17,39.22,14500.0
2014-02-04 12:30:00,39.21,39.32,39.19,39.32,7000.0,39.21,39.32,39.19,39.32,7000.0
2014-02-04 13:00:00,39.34,39.34,39.06,39.15,30400.0,39.34,39.34,39.06,39.15,30400.0
2014-02-04 13:30:00,39.16,39.26,38.98,38.98,12800.0,39.16,39.26,38.98,38.98,12800.0
2014-02-04 14:00:00,38.98,39.11,38.95,39.09,18500.0,38.98,39.11,38.95,39.09,18500.0
2014-02-04 14:30:00,39.08,39.37,39.04,39.37,28500.0,39.08,39.37,39.04,39.37,28500.0
2014-02-04 15:00:00,39.33,39.38,39.1,39.1,20400.0,39.33,39.38,39.1,39.1,20400.0
2014-02-04 15:30:00,39.14,39.27,39.1,39.18,45700.0,39.14,39.27,39.1,39.18,45700.0
2014-02-05 09:30:00,39.0,39.95,38.91,38.99,20000.0,39.0,39.95,38.91,38.99,20000.0
2014-02-05 10:00:00,39.11,39.21,38.41,38.5,27100.0,39.11,39.21,38.41,38.5,27100.0
2014-02-05 10:30:00,38.56,38.71,38.45,38.62,27200.0,38.56,38.71,38.45,38.62,27200.0
2014-02-05 11:00:00,38.64,38.83,38.56,38.81,10400.0,38.64,38.83,38.56,38.81,10400.0
2014-02-05 11:30:00,38.84,38.87,38.61,38.62,20600.0,38.84,38.87,38.61,38.62,20600.0
2014-02-05 12:00:00,38.63,38.74,38.6,38.67,20200.0,38.63,38.74,38.6,38.67,20200.0
2014-02-05 12:30:00,38.72,38.76,38.56,38.76,8900.0,38.72,38.76,38.56,38.76,8900.0
2014-02-05 13:00:00,38.76,38.89,38.67,38.78,23600.0,38.76,38.89,38.67,38.78,23600.0
2014-02-05 13:30:00,38.77,38.83,38.67,38.8,13800.0,38.77,38.83,38.67,38.8,13800.0
2014-02-05 14:00:00,38.8,38.89,38.77,38.85,13000.0,38.8,38.89,38.77,38.85,13000.0
2014-02-05 14:30:00,38.85,38.97,38.77,38.82,17100.0,38.85,38.97,38.77,38.82,17100.0
2014-02-05 15:00:00,38.81,38.99,38.8,38.93,20100.0,38.81,38.99,38.8,38.93,20100.0
2014-02-05 15:30:00,38.91,38.94,38.78,38.8,36500.0,38.91,38.94,38.78,38.8,36500.0
2014-02-06 09:30:00,38.83,39.22,38.62,38.99,41000.0,38.83,39.22,38.62,38.99,41000.0
2014-02-06 10:00:00,38.96,38.96,38.46,38.85,30100.0,38.96,38.96,38.46,38.85,30100.0
2014-02-06 10:30:00,38.89,39.05,38.87,38.98,16200.0,38.89,39.05,38.87,38.98,16200.0
2014-02-06 11:00:00,38.93,39.03,38.93,38.97,9400.0,38.93,39.03,38.93,38.97,9400.0
2014-02-06 11:30:00,38.97,39.19,38.94,39.09,9400.0,38.97,39.19,38.94,39.09,9400.0
2014-02-06 12:00:00,39.09,39.16,39.01,39.06,9000.0,39.09,39.16,39.01,39.06,9000.0
2014-02-06 12:30:00,39.12,39.17,39.04,39.11,5600.0,39.12,39.17,39.04,39.11,5600.0
2014-02-06 13:00:00,39.14,39.2,38.98,39.03,8300.0,39.14,39.2,38.98,39.03,8300.0
2014-02-06 13:30:00,39.04,39.05,38.85,38.88,11500.0,39.04,39.05,38.85,38.88,11500.0
2014-02-06 14:00:00,38.87,38.97,38.87,38.97,10300.0,38.87,38.97,38.87,38.97,10300.0
2014-02-06 14:30:00,38.97,39.07,38.97,39.02,12200.0,38.97,39.07,38.97,39.02,12200.0
2014-02-06 15:00:00,39.01,39.14,38.99,39.08,18600.0,39.01,39.14,38.99,39.08,18600.0
2014-02-06 15:30:00,39.12,39.17,39.05,39.17,35400.0,39.12,39.17,39.05,39.17,35400.0
2014-02-07 09:30:00,39.23,39.57,39.23,39.36,10800.0,39.23,39.57,39.23,39.36,10800.0
2014-02-07 10:00:00,39.42,39.5,39.2,39.27,9800.0,39.42,39.5,39.2,39.27,9800.0
2014-02-07 10:30:00,39.23,39.52,39.23,39.48,10700.0,39.23,39.52,39.23,39.48,10700.0
2014-02-07 11:00:00,39.5,39.56,39.36,39.39,23500.0,39.5,39.56,39.36,39.39,23500.0
2014-02-07 11:30:00,39.38,39.43,39.22,39.3,22000.0,39.38,39.43,39.22,39.3,22000.0
2014-02-07 12:00:00,39.32,39.37,39.29,39.3,4800.0,39.32,39.37,39.29,39.3,4800.0
2014-02-07 12:30:00,39.33,39.43,39.28,39.3,4700.0,39.33,39.43,39.28,39.3,4700.0
2014-02-07 13:00:00,39.35,39.4,39.35,39.36,2700.0,39.35,39.4,39.35,39.36,2700.0
2014-02-07 13:30:00,39.37,39.5,39.32,39.48,7100.0,39.37,39.5,39.32,39.48,7100.0
2014-02-07 14:00:00,39.45,39.54,39.42,39.5,12100.0,39.45,39.54,39.42,39.5,12100.0
2014-02-07 14:30:00,39.5,39.52,39.39,39.47,18500.0,39.5,39.52,39.39,39.47,18500.0
2014-02-07 15:00:00,39.48,39.52,39.38,39.43,35600.0,39.48,39.52,39.38,39.43,35600.0
2014-02-07 15:30:00,39.48,39.51,39.3,39.42,59300.0,39.48,39.51,39.3,39.42,59300.0
2014-02-10 09:30:00,39.38,39.96,39.01,39.75,23200.0,39.38,39.96,39.01,39.75,23200.0
2014-02-10 10:00:00,39.67,39.75,39.59,39.61,36400.0,39.67,39.75,39.59,39.61,36400.0
2014-02-10 10:30:00,39.61,39.61,39.19,39.3,38200.0,39.61,39.61,39.19,39.3,38200.0
2014-02-10 11:00:00,39.33,39.33,39.16,39.18,13000.0,39.33,39.33,39.16,39.18,13000.0
2014-02-10 11:30:00,39.21,39.36,39.04,39.06,25800.0,39.21,39.36,39.04,39.06,25800.0
2014-02-10 12:00:00,39.11,39.2,39.06,39.06,12300.0,39.11,39.2,39.06,39.06,12300.0
2014-02-10 12:30:00,39.05,39.17,38.98,38.98,25500.0,39.05,39.17,38.98,38.98,25500.0
2014-02-10 13:00:00,39.0,39.09,38.98,39.01,21600.0,39.0,39.09,38.98,39.01,21600.0
2014-02-10 13:30:00,39.01,39.1,38.98,39.07,15200.0,39.01,39.1,38.98,39.07,15200.0
2014-02-10 14:00:00,39.06,39.14,39.06,39.11,11200.0,39.06,39.14,39.06,39.11,11200.0
2014-02-10 14:30:00,39.11,39.14,39.03,39.05,13600.0,39.11,39.14,39.03,39.05,13600.0
2014-02-10 15:00:00,39.05,39.11,39.04,39.08,16600.0,39.05,39.11,39.04,39.08,16600.0
2014-02-10 15:30:00,39.08,39.23,39.05,39.14,34000.0,39.08,39.23,39.05,39.14,34000.0
2014-02-11 09:30:00,39.35,39.71,39.17,39.41,26100.0,39.35,39.71,39.17,39.41,26100.0
2014-02-11 10:00:00,39.41,39.63,39.29,39.5,26500.0,39.41,39.63,39.29,39.5,26500.0
2014-02-11 10:30:00,39.5,39.55,39.2,39.33,37300.0,39.5,39.55,39.2,39.33,37300.0
2014-02-11 11:00:00,39.35,39.39,39.01,39.05,59200.0,39.35,39.39,39.01,39.05,59200.0
2014-02-11 11:30:00,39.04,39.28,39.0,39.26,71900.0,39.04,39.28,39.0,39.26,71900.0
2014-02-11 12:00:00,39.26,39.51,39.24,39.35,88400.0,39.26,39.51,39.24,39.35,88400.0
2014-02-11 12:30:00,39.36,39.36,39.23,39.31,26200.0,39.36,39.36,39.23,39.31,26200.0
2014-02-11 13:00:00,39.34,39.37,39.32,39.32,25200.0,39.34,39.37,39.32,39.32,25200.0
2014-02-11 13:30:00,39.38,39.38,39.3,39.35,35500.0,39.38,39.38,39.3,39.35,35500.0
2014-02-11 14:00:00,39.33,39.37,39.21,39.21,33200.0,39.33,39.37,39.21,39.21,33200.0
2014-02-11 14:30:00,39.21,39.33,39.12,39.31,34200.0,39.21,39.33,39.12,39.31,34200.0
2014-02-11 15:00:00,39.3,39.33,39.14,39.15,40500.0,39.3,39.33,39.14,39.15,40500.0
2014-02-11 15:30:00,39.16,39.29,39.13,39.21,69100.0,39.16,39.29,39.13,39.21,69100.0
2014-02-12 09:30:00,40.52,41.49,40.52,41.0,34700.0,40.52,41.49,40.52,41.0,34700.0
2014-02-12 10:00:00,40.98,41.63,40.98,41.58,28600.0,40.98,41.63,40.98,41.58,28600.0
2014-02-12 10:30:00,41.56,42.0,41.51,41.68,44400.0,41.56,42.0,41.51,41.68,44400.0
2014-02-12 11:00:00,41.69,41.94,41.6,41.77,19200.0,41.69,41.94,41.6,41.77,19200.0
2014-02-12 11:30:00,41.75,41.93,41.75,41.76,13600.0,41.75,41.93,41.75,41.76,13600.0
2014-02-12 12:00:00,41.75,41.79,41.6,41.62,28600.0,41.75,41.79,41.6,41.62,28600.0
2014-02-12 12:30:00,41.62,41.66,41.55,41.55,19800.0,41.62,41.66,41.55,41.55,19800.0
2014-02-12 13:00:00,41.57,41.61,41.47,41.49,11500.0,41.57,41.61,41.47,41.49,11500.0
2014-02-12 13:30:00,41.48,41.53,41.34,41.38,25900.0,41.48,41.53,41.34,41.38,25900.0
2014-02-12 14:00:00,41.36,41.4,41.16,41.26,45100.0,41.36,41.4,41.16,41.26,45100.0
2014-02-12 14:30:00,41.29,41.29,41.07,41.11,23600.0,41.29,41.29,41.07,41.11,23600.0
2014-02-12 15:00:00,41.13,41.26,41.08,41.21,23400.0,41.13,41.26,41.08,41.21,23400.0
2014-02-12 15:30:00,41.21,41.72,41.18,41.62,85500.0,41.21,41.72,41.18,41.62,85500.0
2014-02-13 09:30:00,32.42,33.69,32.3,32.72,887200.0,32.42,33.69,32.3,32.72,887200.0
2014-02-13 10:00:00,32.73,33.27,32.51,32.75,326400.0,32.73,33.27,32.51,32.75,326400.0
2014-02-13 10:30:00,32.68,33.02,32.51,32.73,251100.0,32.68,33.02,32.51,32.73,251100.0
2014-02-13 11:00:00,32.73,32.92,32.53,32.86,154100.0,32.73,32.92,32.53,32.86,154100.0
2014-02-13 11:30:00,32.86,33.23,32.8,32.9,143700.0,32.86,33.23,32.8,32.9,143700.0
2014-02-13 12:00:00,32.93,33.05,32.83,32.91,126100.0,32.93,33.05,32.83,32.91,126100.0
2014-02-13 12:30:00,32.91,32.92,32.7,32.81,87100.0,32.91,32.92,32.7,32.81,87100.0
2014-02-13 13:00:00,32.81,33.24,32.81,33.17,112800.0,32.81,33.24,32.81,33.17,112800.0
2014-02-13 13:30:00,33.24,33.85,33.14,33.6,132100.0,33.24,33.85,33.14,33.6,132100.0
2014-02-13 14:00:00,33.6,33.73,33.03,33.11,91300.0,33.6,33.73,33.03,33.11,91300.0
2014-02-13 14:30:00,33.11,33.3,32.91,33.11,105200.0,33.11,33.3,32.91,33.11,105200.0
2014-02-13 15:00:00,33.12,33.19,33.03,33.14,98000.0,33.12,33.19,33.03,33.14,98000.0
2014-02-13 15:30:00,33.15,33.66,33.12,33.64,393200.0,33.15,33.66,33.12,33.64,393200.0
2014-02-14 09:30:00,34.99,34.99,33.5,33.88,92100.0,34.99,34.99,33.5,33.88,92100.0
2014-02-14 10:00:00,33.86,34.35,33.85,34.21,81500.0,33.86,34.35,33.85,34.21,81500.0
2014-02-14 10:30:00,34.22,34.51,34.18,34.26,47400.0,34.22,34.51,34.18,34.26,47400.0
2014-02-14 11:00:00,34.3,34.58,34.25,34.53,54700.0,34.3,34.58,34.25,34.53,54700.0
2014-02-14 11:30:00,34.54,35.06,34.54,35.06,60200.0,34.54,35.06,34.54,35.06,60200.0
2014-02-14 12:00:00,35.05,35.27,34.94,35.0,90000.0,35.05,35.27,34.94,35.0,90000.0
2014-02-14 12:30:00,35.01,35.18,34.96,35.13,36800.0,35.01,35.18,34.96,35.13,36800.0
2014-02-14 13:00:00,35.13,35.53,35.12,35.53,59800.0,35.13,35.53,35.12,35.53,59800.0
2014-02-14 13:30:00,35.53,35.93,35.44,35.82,60200.0,35.53,35.93,35.44,35.82,60200.0
2014-02-14 14:00:00,35.83,36.1,35.82,36.08,62300.0,35.83,36.1,35.82,36.08,62300.0
2014-02-14 14:30:00,36.05,36.28,36.05,36.16,59200.0,36.05,36.28,36.05,36.16,59200.0
2014-02-14 15:00:00,36.15,36.24,36.06,36.16,116700.0,36.15,36.24,36.06,36.16,116700.0
2014-02-14 15:30:00,36.16,36.17,35.96,36.12,232400.0,36.16,36.17,35.96,36.12,232400.0
2014-02-18 09:30:00,35.91,36.14,35.47,35.74,65400.0,35.91,36.14,35.47,35.74,65400.0
2014-02-18 10:00:00,35.7,35.76,35.54,35.54,62100.0,35.7,35.76,35.54,35.54,62100.0
2014-02-18 10:30:00,35.59,35.59,35.24,35.3,42300.0,35.59,35.59,35.24,35.3,42300.0
2014-02-18 11:00:00,35.29,35.56,35.07,35.47,60000.0,35.29,35.56,35.07,35.47,60000.0
2014-02-18 11:30:00,35.5,35.69,35.48,35.51,36800.0,35.5,35.69,35.48,35.51,36800.0
2014-02-18 12:00:00,35.5,35.63,35.35,35.37,84300.0,35.5,35.63,35.35,35.37,84300.0
2014-02-18 12:30:00,35.37,35.39,35.27,35.38,26300.0,35.37,35.39,35.27,35.38,26300.0
2014-02-18 13:00:00,35.38,35.38,35.25,35.27,31900.0,35.38,35.38,35.25,35.27,31900.0
2014-02-18 13:30:00,35.27,35.31,35.09,35.12,45800.0,35.27,35.31,35.09,35.12,45800.0
2014-02-18 14:00:00,35.14,35.32,35.11,35.27,77700.0,35.14,35.32,35.11,35.27,77700.0
2014-02-18 14:30:00,35.27,35.3,35.15,35.28,54200.0,35.27,35.3,35.15,35.28,54200.0
2014-02-18 15:00:00,35.28,35.29,35.12,35.17,52400.0,35.28,35.29,35.12,35.17,52400.0
2014-02-18 15:30:00,35.18,35.19,35.06,35.13,98400.0,35.18,35.19,35.06,35.13,98400.0
2014-02-19 09:30:00,35.11,35.52,34.82,35.45,28600.0,35.11,35.52,34.82,35.45,28600.0
2014-02-19 10:00:00,35.5,35.63,35.4,35.46,46300.0,35.5,35.63,35.4,35.46,46300.0
2014-02-19 10:30:00,35.48,35.52,35.38,35.4,48800.0,35.48,35.52,35.38,35.4,48800.0
2014-02-19 11:00:00,35.47,35.48,35.36,35.38,19100.0,35.47,35.48,35.36,35.38,19100.0
2014-02-19 11:30:00,35.38,35.4,35.25,35.27,35600.0,35.38,35.4,35.25,35.27,35600.0
2014-02-19 12:00:00,35.24,35.3,35.13,35.23,36100.0,35.24,35.3,35.13,35.23,36100.0
2014-02-19 12:30:00,35.23,35.38,35.23,35.31,17200.0,35.23,35.38,35.23,35.31,17200.0
2014-02-19 13:00:00,35.32,35.45,35.32,35.43,16200.0,35.32,35.45,35.32,35.43,16200.0
2014-02-19 13:30:00,35.42,35.45,35.36,35.39,16900.0,35.42,35.45,35.36,35.39,16900.0
2014-02-19 14:00:00,35.38,35.49,35.37,35.37,18900.0,35.38,35.49,35.37,35.37,18900.0
2014-02-19 14:30:00,35.39,35.48,35.35,35.4,30900.0,35.39,35.48,35.35,35.4,30900.0
2014-02-19 15:00:00,35.43,35.48,35.33,35.36,46300.0,35.43,35.48,35.33,35.36,46300.0
2014-02-19 15:30:00,35.36,35.39,35.23,35.27,87200.0,35.36,35.39,35.23,35.27,87200.0
2014-02-20 09:30:00,35.23,35.29,34.87,35.11,11900.0,35.23,35.29,34.87,35.11,11900.0
2014-02-20 10:00:00,35.14,35.25,35.0,35.25,31000.0,35.14,35.25,35.0,35.25,31000.0
2014-02-20 10:30:00,35.3,35.59,35.3,35.51,28500.0,35.3,35.59,35.3,35.51,28500.0
2014-02-20 11:00:00,35.49,35.57,35.44,35.44,26500.0,35.49,35.57,35.44,35.44,26500.0
2014-02-20 11:30:00,35.43,35.57,35.43,35.5,19400.0,35.43,35.57,35.43,35.5,19400.0
2014-02-20 12:00:00,35.45,35.5,35.38,35.5,7900.0,35.45,35.5,35.38,35.5,7900.0
2014-02-20 12:30:00,35.5,35.5,35.32,35.34,31700.0,35.5,35.5,35.32,35.34,31700.0
2014-02-20 13:00:00,35.34,35.37,35.21,35.22,10100.0,35.34,35.37,35.21,35.22,10100.0
2014-02-20 13:30:00,35.23,35.38,35.22,35.31,49100.0,35.23,35.38,35.22,35.31,49100.0
2014-02-20 14:00:00,35.33,35.37,35.27,35.33,5800.0,35.33,35.37,35.27,35.33,5800.0
2014-02-20 14:30:00,35.36,35.44,35.34,35.43,15800.0,35.36,35.44,35.34,35.43,15800.0
2014-02-20 15:00:00,35.42,35.5,35.35,35.36,56400.0,35.42,35.5,35.35,35.36,56400.0
2014-02-20 15:30:00,35.36,35.36,35.21,35.27,119400.0,35.36,35.36,35.21,35.27,119400.0
2014-02-21 09:30:00,35.25,35.46,35.06,35.37,29200.0,35.25,35.46,35.06,35.37,29200.0
2014-02-21 10:00:00,35.43,35.51,35.22,35.22,9400.0,35.43,35.51,35.22,35.22,9400.0
2014-02-21 10:30:00,35.28,35.37,35.25,35.35,3300.0,35.28,35.37,35.25,35.35,3300.0
2014-02-21 11:00:00,35.33,35.37,35.04,35.33,51300.0,35.33,35.37,35.04,35.33,51300.0
2014-02-21 11:30:00,35.32,35.56,35.3,35.53,16800.0,35.32,35.56,35.3,35.53,16800.0
2014-02-21 12:00:00,35.53,35.61,35.38,35.38,15300.0,35.53,35.61,35.38,35.38,15300.0
2014-02-21 12:30:00,35.34,35.51,35.34,35.35,12300.0,35.34,35.51,35.34,35.35,12300.0
2014-02-21 13:00:00,35.34,35.37,35.21,35.27,6600.0,35.34,35.37,35.21,35.27,6600.0
2014-02-21 13:30:00,35.31,35.33,35.2,35.23,9100.0,35.31,35.33,35.2,35.23,9100.0
2014-02-21 14:00:00,35.24,35.27,35.12,35.24,6700.0,35.24,35.27,35.12,35.24,6700.0
2014-02-21 14:30:00,35.25,35.33,35.12,35.21,9700.0,35.25,35.33,35.12,35.21,9700.0
2014-02-21 15:00:00,35.28,35.31,35.22,35.28,10100.0,35.28,35.31,35.22,35.28,10100.0
2014-02-21 15:30:00,35.27,35.27,35.04,35.05,72500.0,35.27,35.27,35.04,35.05,72500.0
2014-02-24 09:30:00,35.1,35.37,35.1,35.32,21200.0,35.1,35.37,35.1,35.32,21200.0
2014-02-24 10:00:00,35.3,35.36,35.0,35.34,54400.0,35.3,35.36,35.0,35.34,54400.0
2014-02-24 10:30:00,35.29,35.38,35.2,35.24,22300.0,35.29,35.38,35.2,35.24,22300.0
2014-02-24 11:00:00,35.24,35.28,35.11,35.18,16700.0,35.24,35.28,35.11,35.18,16700.0
2014-02-24 11:30:00,35.18,35.48,35.18,35.46,12600.0,35.18,35.48,35.18,35.46,12600.0
2014-02-24 12:00:00,35.46,35.53,35.41,35.47,11000.0,35.46,35.53,35.41,35.47,11000.0
2014-02-24 12:30:00,35.45,35.51,35.34,35.39,16700.0,35.45,35.51,35.34,35.39,16700.0
2014-02-24 13:00:00,35.35,35.45,35.34,35.37,14000.0,35.35,35.45,35.34,35.37,14000.0
2014-02-24 13:30:00,35.34,35.42,35.34,35.36,9400.0,35.34,35.42,35.34,35.36,9400.0
2014-02-24 14:00:00,35.35,35.43,35.34,35.38,17200.0,35.35,35.43,35.34,35.38,17200.0
2014-02-24 14:30:00,35.37,35.41,35.3,35.37,9100.0,35.37,35.41,35.3,35.37,9100.0
2014-02-24 15:00:00,35.31,35.4,35.26,35.29,12200.0,35.31,35.4,35.26,35.29,12200.0
2014-02-24 15:30:00,35.27,35.36,35.17,35.19,36000.0,35.27,35.36,35.17,35.19,36000.0
2014-02-25 09:30:00,35.14,35.31,34.76,34.76,58700.0,35.14,35.31,34.76,34.76,58700.0
2014-02-25 10:00:00,34.82,35.13,34.82,35.07,13500.0,34.82,35.13,34.82,35.07,13500.0
2014-02-25 10:30:00,35.04,35.11,34.95,34.95,21400.0,35.04,35.11,34.95,34.95,21400.0
2014-02-25 11:00:00,34.97,35.13,34.93,35.13,8400.0,34.97,35.13,34.93,35.13,8400.0
2014-02-25 11:30:00,35.08,35.09,34.94,34.94,17500.0,35.08,35.09,34.94,34.94,17500.0
2014-02-25 12:00:00,34.98,35.09,34.93,34.97,7100.0,34.98,35.09,34.93,34.97,7100.0
2014-02-25 12:30:00,34.96,35.04,34.93,34.93,5600.0,34.96,35.04,34.93,34.93,5600.0
2014-02-25 13:00:00,34.93,35.03,34.91,35.01,4200.0,34.93,35.03,34.91,35.01,4200.0
2014-02-25 13:30:00,34.97,35.05,34.92,34.94,6900.0,34.97,35.05,34.92,34.94,6900.0
2014-02-25 14:00:00,34.97,34.99,34.93,34.95,7100.0,34.97,34.99,34.93,34.95,7100.0
2014-02-25 14:30:00,34.97,35.04,34.96,35.01,38600.0,34.97,35.04,34.96,35.01,38600.0
2014-02-25 15:00:00,34.99,35.01,34.91,34.92,36700.0,34.99,35.01,34.91,34.92,36700.0
2014-02-25 15:30:00,34.95,34.98,34.87,34.92,44200.0,34.95,34.98,34.87,34.92,44200.0
2014-02-26 09:30:00,34.95,35.41,34.7,34.78,26300.0,34.95,35.41,34.7,34.78,26300.0
2014-02-26 10:00:00,34.78,35.2,34.76,35.15,19900.0,34.78,35.2,34.76,35.15,19900.0
2014-02-26 10:30:00,35.21,35.23,35.07,35.12,14500.0,35.21,35.23,35.07,35.12,14500.0
2014-02-26 11:00:00,35.09,35.13,35.05,35.05,9200.0,35.09,35.13,35.05,35.05,9200.0
2014-02-26 11:30:00,35.06,35.09,34.99,35.02,10700.0,35.06,35.09,34.99,35.02,10700.0
2014-02-26 12:00:00,35.0,35.15,35.0,35.14,12300.0,35.0,35.15,35.0,35.14,12300.0
2014-02-26 12:30:00,35.1,35.2,35.08,35.11,28200.0,35.1,35.2,35.08,35.11,28200.0
2014-02-26 13:00:00,35.13,35.14,35.08,35.11,9400.0,35.13,35.14,35.08,35.11,9400.0
2014-02-26 13:30:00,35.13,35.24,35.08,35.1,27200.0,35.13,35.24,35.08,35.1,27200.0
2014-02-26 14:00:00,35.1,35.19,34.83,34.83,141400.0,35.1,35.19,34.83,34.83,141400.0
2014-02-26 14:30:00,34.84,35.05,34.83,35.02,7100.0,34.84,35.05,34.83,35.02,7100.0
2014-02-26 15:00:00,35.05,35.07,34.91,34.91,14800.0,35.05,35.07,34.91,34.91,14800.0
2014-02-26 15:30:00,34.91,35.04,34.83,35.0,85000.0,34.91,35.04,34.83,35.0,85000.0
2014-02-27 09:30:00,34.97,35.08,34.74,34.99,23100.0,34.97,35.08,34.74,34.99,23100.0
2014-02-27 10:00:00,34.99,35.07,34.92,34.98,26900.0,34.99,35.07,34.92,34.98,26900.0
2014-02-27 10:30:00,34.99,35.18,34.95,35.12,20400.0,34.99,35.18,34.95,35.12,20400.0
2014-02-27 11:00:00,35.15,35.21,35.09,35.17,5100.0,35.15,35.21,35.09,35.17,5100.0
2014-02-27 11:30:00,35.14,35.21,35.04,35.08,14200.0,35.14,35.21,35.04,35.08,14200.0
2014-02-27 12:00:00,35.1,35.24,35.07,35.18,5700.0,35.1,35.24,35.07,35.18,5700.0
2014-02-27 12:30:00,35.24,35.28,35.18,35.27,5300.0,35.24,35.28,35.18,35.27,5300.0
2014-02-27 13:00:00,35.28,35.39,35.11,35.2,32200.0,35.28,35.39,35.11,35.2,32200.0
2014-02-27 13:30:00,35.2,35.3,35.13,35.25,8300.0,35.2,35.3,35.13,35.25,8300.0
2014-02-27 14:00:00,35.26,35.29,35.16,35.16,4300.0,35.26,35.29,35.16,35.16,4300.0
2014-02-27 14:30:00,35.15,35.18,35.09,35.13,6400.0,35.15,35.18,35.09,35.13,6400.0
2014-02-27 15:00:00,35.11,35.22,34.94,35.03,20200.0,35.11,35.22,34.94,35.03,20200.0
2014-02-27 15:30:00,35.09,35.12,34.97,34.99,48600.0,35.09,35.12,34.97,34.99,48600.0
2014-02-28 09:30:00,35.17,35.66,35.16,35.41,34400.0,35.17,35.66,35.16,35.41,34400.0
2014-02-28 10:00:00,35.41,35.54,35.31,35.36,31800.0,35.41,35.54,35.31,35.36,31800.0
2014-02-28 10:30:00,35.44,35.44,35.18,35.22,31000.0,35.44,35.44,35.18,35.22,31000.0
2014-02-28 11:00:00,35.25,35.32,35.22,35.29,23300.0,35.25,35.32,35.22,35.29,23300.0
2014-02-28 11:30:00,35.38,35.4,35.25,35.3,39400.0,35.38,35.4,35.25,35.3,39400.0
2014-02-28 12:00:00,35.32,35.39,35.27,35.3,16100.0,35.32,35.39,35.27,35.3,16100.0
2014-02-28 12:30:00,35.3,35.31,35.19,35.21,7500.0,35.3,35.31,35.19,35.21,7500.0
2014-02-28 13:00:00,35.22,35.34,35.21,35.3,3700.0,35.22,35.34,35.21,35.3,3700.0
2014-02-28 13:30:00,35.28,35.29,35.19,35.23,5700.0,35.28,35.29,35.19,35.23,5700.0
2014-02-28 14:00:00,35.19,35.23,35.11,35.19,16000.0,35.19,35.23,35.11,35.19,16000.0
2014-02-28 14:30:00,35.23,35.23,35.07,35.08,7800.0,35.23,35.23,35.07,35.08,7800.0
2014-02-28 15:00:00,35.1,35.12,34.85,34.99,19300.0,35.1,35.12,34.85,34.99,19300.0
2014-02-28 15:30:00,35.0,35.12,34.97,34.99,42800.0,35.0,35.12,34.97,34.99,42800.0
2014-03-03 09:30:00,34.76,35.33,34.57,35.04,24600.0,34.76,35.33,34.57,35.04,24600.0
2014-03-03 10:00:00,35.05,35.05,34.53,34.67,11100.0,35.05,35.05,34.53,34.67,11100.0
2014-03-03 10:30:00,34.73,34.99,34.67,34.69,20600.0,34.73,34.99,34.67,34.69,20600.0
2014-03-03 11:00:00,34.72,34.78,34.65,34.65,26700.0,34.72,34.78,34.65,34.65,26700.0
2014-03-03 11:30:00,34.65,34.7,34.56,34.58,22900.0,34.65,34.7,34.56,34.58,22900.0
2014-03-03 12:00:00,34.57,34.73,34.48,34.73,17800.0,34.57,34.73,34.48,34.73,17800.0
2014-03-03 12:30:00,34.73,34.85,34.67,34.85,7800.0,34.73,34.85,34.67,34.85,7800.0
2014-03-03 13:00:00,34.86,34.88,34.75,34.87,5500.0,34.86,34.88,34.75,34.87,5500.0
2014-03-03 13:30:00,34.86,34.96,34.8,34.96,8000.0,34.86,34.96,34.8,34.96,8000.0
2014-03-03 14:00:00,34.97,35.03,34.91,34.96,9600.0,34.97,35.03,34.91,34.96,9600.0
2014-03-03 14:30:00,34.95,34.98,34.87,34.93,12500.0,34.95,34.98,34.87,34.93,12500.0
2014-03-03 15:00:00,34.91,34.91,34.66,34.71,26600.0,34.91,34.91,34.66,34.71,26600.0
2014-03-03 15:30:00,34.63,34.71,34.57,34.59,50500.0,34.63,34.71,34.57,34.59,50500.0
2014-03-04 09:30:00,35.09,35.5,34.96,35.15,27900.0,35.09,35.5,34.96,35.15,27900.0
2014-03-04 10:00:00,35.2,35.21,34.74,34.87,103700.0,35.2,35.21,34.74,34.87,103700.0
2014-03-04 10:30:00,34.9,35.0,34.78,34.85,26100.0,34.9,35.0,34.78,34.85,26100.0
2014-03-04 11:00:00,34.87,35.08,34.77,35.08,91600.0,34.87,35.08,34.77,35.08,91600.0
2014-03-04 11:30:00,35.05,35.33,35.05,35.33,12900.0,35.05,35.33,35.05,35.33,12900.0
2014-03-04 12:00:00,35.32,35.48,35.29,35.47,8300.0,35.32,35.48,35.29,35.47,8300.0
2014-03-04 12:30:00,35.43,35.48,35.3,35.4,23400.0,35.43,35.48,35.3,35.4,23400.0
2014-03-04 13:00:00,35.4,35.44,35.27,35.37,7100.0,35.4,35.44,35.27,35.37,7100.0
2014-03-04 13:30:00,35.38,35.41,35.2,35.26,5500.0,35.38,35.41,35.2,35.26,5500.0
2014-03-04 14:00:00,35.22,35.26,35.17,35.22,5800.0,35.22,35.26,35.17,35.22,5800.0
2014-03-04 14:30:00,35.26,35.37,35.14,35.37,6500.0,35.26,35.37,35.14,35.37,6500.0
2014-03-04 15:00:00,35.33,35.37,35.25,35.31,18600.0,35.33,35.37,35.25,35.31,18600.0
2014-03-04 15:30:00,35.3,35.37,35.07,35.14,112300.0,35.3,35.37,35.07,35.14,112300.0
2014-03-05 09:30:00,35.02,35.26,34.76,35.0,84800.0,35.02,35.26,34.76,35.0,84800.0
2014-03-05 10:00:00,35.0,35.1,34.85,35.06,42300.0,35.0,35.1,34.85,35.06,42300.0
2014-03-05 10:30:00,35.06,35.11,34.87,35.0,15100.0,35.06,35.11,34.87,35.0,15100.0
2014-03-05 11:00:00,35.0,35.0,34.89,34.91,10100.0,35.0,35.0,34.89,34.91,10100.0
2014-03-05 11:30:00,34.91,35.07,34.89,34.98,13200.0,34.91,35.07,34.89,34.98,13200.0
2014-03-05 12:00:00,35.0,35.11,34.98,35.11,10000.0,35.0,35.11,34.98,35.11,10000.0
2014-03-05 12:30:00,35.1,35.1,35.01,35.01,7100.0,35.1,35.1,35.01,35.01,7100.0
2014-03-05 13:00:00,35.04,35.05,34.97,35.04,7000.0,35.04,35.05,34.97,35.04,7000.0
2014-03-05 13:30:00,35.0,35.0,34.88,34.92,11900.0,35.0,35.0,34.88,34.92,11900.0
2014-03-05 14:00:00,34.93,34.98,34.91,34.96,12600.0,34.93,34.98,34.91,34.96,12600.0
2014-03-05 14:30:00,34.96,34.98,34.93,34.97,11700.0,34.96,34.98,34.93,34.97,11700.0
2014-03-05 15:00:00,34.96,35.02,34.92,34.97,50400.0,34.96,35.02,34.92,34.97,50400.0
2014-03-05 15:30:00,34.98,35.11,34.95,35.11,49500.0,34.98,35.11,34.95,35.11,49500.0
2014-03-06 09:30:00,35.06,35.48,34.98,35.1,19400.0,35.06,35.48,34.98,35.1,19400.0
2014-03-06 10:00:00,35.18,35.18,34.97,35.02,6900.0,35.18,35.18,34.97,35.02,6900.0
2014-03-06 10:30:00,35.02,35.26,35.02,35.2,6900.0,35.02,35.26,35.02,35.2,6900.0
2014-03-06 11:00:00,35.21,35.27,35.14,35.14,5900.0,35.21,35.27,35.14,35.14,5900.0
2014-03-06 11:30:00,35.17,35.27,35.13,35.27,6800.0,35.17,35.27,35.13,35.27,6800.0
2014-03-06 12:00:00,35.29,35.41,35.14,35.15,66800.0,35.29,35.41,35.14,35.15,66800.0
2014-03-06 12:30:00,35.21,35.26,35.11,35.25,5800.0,35.21,35.26,35.11,35.25,5800.0
2014-03-06 13:00:00,35.26,35.35,35.24,35.28,7200.0,35.26,35.35,35.24,35.28,7200.0
2014-03-06 13:30:00,35.29,35.36,35.22,35.25,6300.0,35.29,35.36,35.22,35.25,6300.0
2014-03-06 14:00:00,35.23,35.32,35.23,35.32,4400.0,35.23,35.32,35.23,35.32,4400.0
2014-03-06 14:30:00,35.33,35.39,35.31,35.37,4300.0,35.33,35.39,35.31,35.37,4300.0
2014-03-06 15:00:00,35.38,35.39,35.33,35.36,5400.0,35.38,35.39,35.33,35.36,5400.0
2014-03-06 15:30:00,35.35,35.42,35.05,35.16,63700.0,35.35,35.42,35.05,35.16,63700.0
2014-03-07 09:30:00,35.47,35.47,35.16,35.27,20300.0,35.47,35.47,35.16,35.27,20300.0
2014-03-07 10:00:00,35.28,35.51,35.21,35.51,5900.0,35.28,35.51,35.21,35.51,5900.0
2014-03-07 10:30:00,35.46,35.69,35.4,35.4,18300.0,35.46,35.69,35.4,35.4,18300.0
2014-03-07 11:00:00,35.41,35.41,35.11,35.21,18300.0,35.41,35.41,35.11,35.21,18300.0
2014-03-07 11:30:00,35.25,35.38,35.13,35.38,5900.0,35.25,35.38,35.13,35.38,5900.0
2014-03-07 12:00:00,35.37,35.52,35.24,35.42,10900.0,35.37,35.52,35.24,35.42,10900.0
2014-03-07 12:30:00,35.48,35.5,35.41,35.5,5700.0,35.48,35.5,35.41,35.5,5700.0
2014-03-07 13:00:00,35.44,35.49,35.33,35.33,3100.0,35.44,35.49,35.33,35.33,3100.0
2014-03-07 13:30:00,35.36,35.4,35.33,35.38,3700.0,35.36,35.4,35.33,35.38,3700.0
2014-03-07 14:00:00,35.38,35.47,35.34,35.35,5900.0,35.38,35.47,35.34,35.35,5900.0
2014-03-07 14:30:00,35.41,35.52,35.38,35.48,8100.0,35.41,35.52,35.38,35.48,8100.0
2014-03-07 15:00:00,35.47,35.48,35.37,35.41,14200.0,35.47,35.48,35.37,35.41,14200.0
2014-03-07 15:30:00,35.41,35.53,35.33,35.41,33700.0,35.41,35.53,35.33,35.41,33700.0
2014-03-10 09:30:00,35.43,35.57,35.31,35.44,4500.0,35.43,35.57,35.31,35.44,4500.0
2014-03-10 10:00:00,35.45,35.47,35.14,35.14,5500.0,35.45,35.47,35.14,35.14,5500.0
2014-03-10 10:30:00,35.11,35.27,35.05,35.09,5400.0,35.11,35.27,35.05,35.09,5400.0
2014-03-10 11:00:00,35.08,35.23,35.03,35.23,3100.0,35.08,35.23,35.03,35.23,3100.0
2014-03-10 11:30:00,35.27,35.28,35.09,35.09,1900.0,35.27,35.28,35.09,35.09,1900.0
2014-03-10 12:00:00,35.03,35.22,35.03,35.14,4700.0,35.03,35.22,35.03,35.14,4700.0
2014-03-10 12:30:00,35.18,35.27,35.14,35.19,4900.0,35.18,35.27,35.14,35.19,4900.0
2014-03-10 13:00:00,35.23,35.26,35.18,35.24,3900.0,35.23,35.26,35.18,35.24,3900.0
2014-03-10 13:30:00,35.2,35.2,35.09,35.11,3100.0,35.2,35.2,35.09,35.11,3100.0
2014-03-10 14:00:00,35.12,35.14,35.06,35.13,3700.0,35.12,35.14,35.06,35.13,3700.0
2014-03-10 14:30:00,35.11,35.22,35.1,35.11,6900.0,35.11,35.22,35.1,35.11,6900.0
2014-03-10 15:00:00,35.12,35.16,35.01,35.09,13500.0,35.12,35.16,35.01,35.09,13500.0
2014-03-10 15:30:00,35.08,35.24,35.08,35.15,22900.0,35.08,35.24,35.08,35.15,22900.0
2014-03-11 09:30:00,35.25,35.41,34.94,35.09,11600.0,35.25,35.41,34.94,35.09,11600.0
2014-03-11 10:00:00,35.05,35.33,34.91,35.33,7600.0,35.05,35.33,34.91,35.33,7600.0
2014-03-11 10:30:00,35.35,35.35,35.13,35.26,9300.0,35.35,35.35,35.13,35.26,9300.0
2014-03-11 11:00:00,35.17,35.21,34.97,35.09,19400.0,35.17,35.21,34.97,35.09,19400.0
2014-03-11 11:30:00,35.09,35.09,34.7,34.78,19300.0,35.09,35.09,34.7,34.78,19300.0
2014-03-11 12:00:00,34.71,34.73,34.41,34.6,11600.0,34.71,34.73,34.41,34.6,11600.0
2014-03-11 12:30:00,34.66,34.85,34.62,34.81,11800.0,34.66,34.85,34.62,34.81,11800.0
2014-03-11 13:00:00,34.75,34.75,34.56,34.56,5500.0,34.75,34.75,34.56,34.56,5500.0
2014-03-11 13:30:00,34.55,34.7,34.55,34.68,3400.0,34.55,34.7,34.55,34.68,3400.0
2014-03-11 14:00:00,34.72,34.72,34.49,34.49,4100.0,34.72,34.72,34.49,34.49,4100.0
2014-03-11 14:30:00,34.49,34.49,34.35,34.41,23600.0,34.49,34.49,34.35,34.41,23600.0
2014-03-11 15:00:00,34.41,34.42,34.19,34.36,14900.0,34.41,34.42,34.19,34.36,14900.0
2014-03-11 15:30:00,34.35,34.56,34.32,34.55,65700.0,34.35,34.56,34.32,34.55,65700.0
2014-03-12 09:30:00,34.3,34.74,34.27,34.47,12600.0,34.3,34.74,34.27,34.47,12600.0
2014-03-12 10:00:00,34.43,34.67,34.4,34.66,7500.0,34.43,34.67,34.4,34.66,7500.0
2014-03-12 10:30:00,34.65,34.85,34.6,34.85,8300.0,34.65,34.85,34.6,34.85,8300.0
2014-03-12 11:00:00,34.85,35.06,34.75,34.93,11700.0,34.85,35.06,34.75,34.93,11700.0
2014-03-12 11:30:00,34.94,34.95,34.7,34.7,3900.0,34.94,34.95,34.7,34.7,3900.0
2014-03-12 12:00:00,34.67,34.85,34.66,34.78,5400.0,34.67,34.85,34.66,34.78,5400.0
2014-03-12 12:30:00,34.79,34.97,34.71,34.97,10300.0,34.79,34.97,34.71,34.97,10300.0
2014-03-12 13:00:00,34.97,34.97,34.68,34.73,4000.0,34.97,34.97,34.68,34.73,4000.0
2014-03-12 13:30:00,34.73,34.87,34.73,34.84,5500.0,34.73,34.87,34.73,34.84,5500.0
2014-03-12 14:00:00,34.89,34.89,34.78,34.89,7600.0,34.89,34.89,34.78,34.89,7600.0
2014-03-12 14:30:00,34.89,34.9,34.83,34.83,8200.0,34.89,34.9,34.83,34.83,8200.0
2014-03-12 15:00:00,34.82,35.13,34.81,34.92,100100.0,34.82,35.13,34.81,34.92,100100.0
2014-03-12 15:30:00,34.93,35.07,34.88,35.07,35400.0,34.93,35.07,34.88,35.07,35400.0
2014-03-13 09:30:00,35.09,35.37,35.09,35.15,12000.0,35.09,35.37,35.09,35.15,12000.0
2014-03-13 10:00:00,35.1,35.12,34.92,34.94,8200.0,35.1,35.12,34.92,34.94,8200.0
2014-03-13 10:30:00,35.03,35.09,34.69,34.81,8000.0,35.03,35.09,34.69,34.81,8000.0
2014-03-13 11:00:00,34.83,35.38,34.76,35.12,32200.0,34.83,35.38,34.76,35.12,32200.0
2014-03-13 11:30:00,35.1,35.28,35.01,35.08,30900.0,35.1,35.28,35.01,35.08,30900.0
2014-03-13 12:00:00,35.08,35.08,34.81,34.87,7300.0,35.08,35.08,34.81,34.87,7300.0
2014-03-13 12:30:00,34.8,34.97,34.76,34.92,18400.0,34.8,34.97,34.76,34.92,18400.0
2014-03-13 13:00:00,34.85,34.95,34.77,34.89,12100.0,34.85,34.95,34.77,34.89,12100.0
2014-03-13 13:30:00,34.95,35.07,34.85,35.06,14500.0,34.95,35.07,34.85,35.06,14500.0
2014-03-13 14:00:00,35.06,35.08,34.85,35.05,19900.0,35.06,35.08,34.85,35.05,19900.0
2014-03-13 14:30:00,35.05,35.15,34.93,35.05,18700.0,35.05,35.15,34.93,35.05,18700.0
2014-03-13 15:00:00,34.97,35.06,34.9,34.97,23400.0,34.97,35.06,34.9,34.97,23400.0
2014-03-13 15:30:00,34.97,35.13,34.97,34.97,65200.0,34.97,35.13,34.97,34.97,65200.0
2014-03-14 09:30:00,34.91,35.6,34.91,35.34,18300.0,34.91,35.6,34.91,35.34,18300.0
2014-03-14 10:00:00,35.35,35.43,35.14,35.17,19500.0,35.35,35.43,35.14,35.17,19500.0
2014-03-14 10:30:00,35.2,35.23,34.99,35.05,13500.0,35.2,35.23,34.99,35.05,13500.0
2014-03-14 11:00:00,35.02,35.13,34.93,35.06,10700.0,35.02,35.13,34.93,35.06,10700.0
2014-03-14 11:30:00,35.03,35.31,35.01,35.13,11000.0,35.03,35.31,35.01,35.13,11000.0
2014-03-14 12:00:00,35.18,35.2,34.95,34.95,21800.0,35.18,35.2,34.95,34.95,21800.0
2014-03-14 12:30:00,35.0,35.07,34.95,35.07,10700.0,35.0,35.07,34.95,35.07,10700.0
2014-03-14 13:00:00,35.14,35.2,35.05,35.13,23500.0,35.14,35.2,35.05,35.13,23500.0
2014-03-14 13:30:00,35.16,35.19,35.07,35.07,9500.0,35.16,35.19,35.07,35.07,9500.0
2014-03-14 14:00:00,35.12,35.29,35.02,35.18,10600.0,35.12,35.29,35.02,35.18,10600.0
2014-03-14 14:30:00,35.17,35.18,34.86,34.91,16400.0,35.17,35.18,34.86,34.91,16400.0
2014-03-14 15:00:00,34.87,35.02,34.87,34.99,23200.0,34.87,35.02,34.87,34.99,23200.0
2014-03-14 15:30:00,34.97,35.12,34.94,35.1,39900.0,34.97,35.12,34.94,35.1,39900.0
2014-03-17 09:30:00,35.22,35.9,35.22,35.62,12500.0,35.22,35.9,35.22,35.62,12500.0
2014-03-17 10:00:00,35.63,35.72,35.5,35.58,15600.0,35.63,35.72,35.5,35.58,15600.0
2014-03-17 10:30:00,35.57,35.7,35.52,35.54,21200.0,35.57,35.7,35.52,35.54,21200.0
2014-03-17 11:00:00,35.53,35.61,35.49,35.54,11500.0,35.53,35.61,35.49,35.54,11500.0
2014-03-17 11:30:00,35.5,35.53,35.39,35.51,24900.0,35.5,35.53,35.39,35.51,24900.0
2014-03-17 12:00:00,35.51,35.55,35.48,35.51,16400.0,35.51,35.55,35.48,35.51,16400.0
2014-03-17 12:30:00,35.53,35.57,35.48,35.51,14800.0,35.53,35.57,35.48,35.51,14800.0
2014-03-17 13:00:00,35.49,35.58,35.44,35.51,14900.0,35.49,35.58,35.44,35.51,14900.0
2014-03-17 13:30:00,35.53,35.64,35.51,35.55,11200.0,35.53,35.64,35.51,35.55,11200.0
2014-03-17 14:00:00,35.52,35.64,35.48,35.59,26000.0,35.52,35.64,35.48,35.59,26000.0
2014-03-17 14:30:00,35.6,35.67,35.55,35.63,30600.0,35.6,35.67,35.55,35.63,30600.0
2014-03-17 15:00:00,35.62,35.74,35.56,35.58,45600.0,35.62,35.74,35.56,35.58,45600.0
2014-03-17 15:30:00,35.59,35.66,35.47,35.48,73500.0,35.59,35.66,35.47,35.48,73500.0
2014-03-18 09:30:00,35.59,35.68,35.35,35.56,9800.0,35.59,35.68,35.35,35.56,9800.0
2014-03-18 10:00:00,35.59,35.66,35.55,35.66,10300.0,35.59,35.66,35.55,35.66,10300.0
2014-03-18 10:30:00,35.64,35.64,35.51,35.58,25700.0,35.64,35.64,35.51,35.58,25700.0
2014-03-18 11:00:00,35.64,35.73,35.53,35.67,18300.0,35.64,35.73,35.53,35.67,18300.0
2014-03-18 11:30:00,35.64,35.72,35.57,35.59,24000.0,35.64,35.72,35.57,35.59,24000.0
2014-03-18 12:00:00,35.61,35.7,35.57,35.7,30800.0,35.61,35.7,35.57,35.7,30800.0
2014-03-18 12:30:00,35.66,35.71,35.63,35.66,14400.0,35.66,35.71,35.63,35.66,14400.0
2014-03-18 13:00:00,35.65,35.71,35.61,35.67,23000.0,35.65,35.71,35.61,35.67,23000.0
2014-03-18 13:30:00,35.66,35.73,35.62,35.65,12600.0,35.66,35.73,35.62,35.65,12600.0
2014-03-18 14:00:00,35.65,35.7,35.6,35.61,19100.0,35.65,35.7,35.6,35.61,19100.0
2014-03-18 14:30:00,35.61,35.73,35.61,35.63,21000.0,35.61,35.73,35.61,35.63,21000.0
2014-03-18 15:00:00,35.67,35.78,35.64,35.67,14100.0,35.67,35.78,35.64,35.67,14100.0
2014-03-18 15:30:00,35.7,35.7,35.59,35.66,29800.0,35.7,35.7,35.59,35.66,29800.0
2014-03-19 09:30:00,35.71,36.05,35.71,36.03,12100.0,35.71,36.05,35.71,36.03,12100.0
2014-03-19 10:00:00,36.03,36.06,35.91,36.04,34400.0,36.03,36.06,35.91,36.04,34400.0
2014-03-19 10:30:00,36.02,36.06,35.99,36.0,20700.0,36.02,36.06,35.99,36.0,20700.0
2014-03-19 11:00:00,36.02,36.14,35.99,36.08,16300.0,36.02,36.14,35.99,36.08,16300.0
2014-03-19 11:30:00,36.07,36.07,35.93,35.94,9700.0,36.07,36.07,35.93,35.94,9700.0
2014-03-19 12:00:00,35.94,35.98,35.91,35.95,19000.0,35.94,35.98,35.91,35.95,19000.0
2014-03-19 12:30:00,35.94,35.98,35.89,35.97,9000.0,35.94,35.98,35.89,35.97,9000.0
2014-03-19 13:00:00,35.98,36.01,35.89,35.89,11200.0,35.98,36.01,35.89,35.89,11200.0
2014-03-19 13:30:00,35.89,35.92,35.74,35.8,9200.0,35.89,35.92,35.74,35.8,9200.0
2014-03-19 14:00:00,35.79,35.84,35.63,35.79,9600.0,35.79,35.84,35.63,35.79,9600.0
2014-03-19 14:30:00,35.81,35.81,35.69,35.7,11200.0,35.81,35.81,35.69,35.7,11200.0
2014-03-19 15:00:00,35.75,35.77,35.28,35.39,19700.0,35.75,35.77,35.28,35.39,19700.0
2014-03-19 15:30:00,35.38,35.63,35.36,35.53,22600.0,35.38,35.63,35.36,35.53,22600.0
2014-03-20 09:30:00,35.39,35.84,35.36,35.5,24400.0,35.39,35.84,35.36,35.5,24400.0
2014-03-20 10:00:00,35.39,35.66,35.34,35.5,26800.0,35.39,35.66,35.34,35.5,26800.0
2014-03-20 10:30:00,35.53,35.6,35.39,35.48,39900.0,35.53,35.6,35.39,35.48,39900.0
2014-03-20 11:00:00,35.45,35.47,35.28,35.37,19800.0,35.45,35.47,35.28,35.37,19800.0
2014-03-20 11:30:00,35.35,35.4,35.17,35.21,23700.0,35.35,35.4,35.17,35.21,23700.0
2014-03-20 12:00:00,35.21,35.27,35.15,35.21,25600.0,35.21,35.27,35.15,35.21,25600.0
2014-03-20 12:30:00,35.2,35.58,35.17,35.4,36300.0,35.2,35.58,35.17,35.4,36300.0
2014-03-20 13:00:00,35.44,35.44,35.15,35.16,25900.0,35.44,35.44,35.15,35.16,25900.0
2014-03-20 13:30:00,35.19,35.45,35.12,35.41,45200.0,35.19,35.45,35.12,35.41,45200.0
2014-03-20 14:00:00,35.44,35.58,35.39,35.56,36300.0,35.44,35.58,35.39,35.56,36300.0
2014-03-20 14:30:00,35.55,35.67,35.49,35.62,35500.0,35.55,35.67,35.49,35.62,35500.0
2014-03-20 15:00:00,35.6,35.64,35.53,35.54,10900.0,35.6,35.64,35.53,35.54,10900.0
2014-03-20 15:30:00,35.55,35.61,35.51,35.6,29700.0,35.55,35.61,35.51,35.6,29700.0
2014-03-21 09:30:00,35.83,35.84,35.62,35.7,114900.0,35.83,35.84,35.62,35.7,114900.0
2014-03-21 10:00:00,35.72,35.79,35.6,35.63,21400.0,35.72,35.79,35.6,35.63,21400.0
2014-03-21 10:30:00,35.65,35.75,35.65,35.73,11200.0,35.65,35.75,35.65,35.73,11200.0
2014-03-21 11:00:00,35.75,35.85,35.7,35.84,45800.0,35.75,35.85,35.7,35.84,45800.0
2014-03-21 11:30:00,35.84,36.01,35.83,35.99,20700.0,35.84,36.01,35.83,35.99,20700.0
2014-03-21 12:00:00,36.03,36.14,36.03,36.1,6300.0,36.03,36.14,36.03,36.1,6300.0
2014-03-21 12:30:00,36.11,36.12,36.05,36.07,13900.0,36.11,36.12,36.05,36.07,13900.0
2014-03-21 13:00:00,36.05,36.1,35.94,35.98,4900.0,36.05,36.1,35.94,35.98,4900.0
2014-03-21 13:30:00,35.98,36.03,35.83,35.84,10200.0,35.98,36.03,35.83,35.84,10200.0
2014-03-21 14:00:00,35.84,35.87,35.77,35.85,53800.0,35.84,35.87,35.77,35.85,53800.0
2014-03-21 14:30:00,35.81,36.05,35.76,36.05,32300.0,35.81,36.05,35.76,36.05,32300.0
2014-03-21 15:00:00,36.04,36.1,35.96,36.08,29000.0,36.04,36.1,35.96,36.08,29000.0
2014-03-21 15:30:00,36.06,36.07,35.8,35.98,80700.0,36.06,36.07,35.8,35.98,80700.0
2014-03-24 09:30:00,36.17,36.27,35.69,35.88,11900.0,36.17,36.27,35.69,35.88,11900.0
2014-03-24 10:00:00,35.87,35.87,35.33,35.44,21700.0,35.87,35.87,35.33,35.44,21700.0
2014-03-24 10:30:00,35.4,35.42,35.22,35.28,13600.0,35.4,35.42,35.22,35.28,13600.0
2014-03-24 11:00:00,35.28,35.32,35.13,35.3,9300.0,35.28,35.32,35.13,35.3,9300.0
2014-03-24 11:30:00,35.3,35.3,35.08,35.15,10800.0,35.3,35.3,35.08,35.15,10800.0
2014-03-24 12:00:00,35.13,35.17,35.0,35.03,11400.0,35.13,35.17,35.0,35.03,11400.0
2014-03-24 12:30:00,35.02,35.1,34.97,35.02,16900.0,35.02,35.1,34.97,35.02,16900.0
2014-03-24 13:00:00,35.05,35.15,35.01,35.07,15400.0,35.05,35.15,35.01,35.07,15400.0
2014-03-24 13:30:00,35.08,35.42,35.06,35.33,19900.0,35.08,35.42,35.06,35.33,19900.0
2014-03-24 14:00:00,35.44,35.55,35.37,35.54,13500.0,35.44,35.55,35.37,35.54,13500.0
2014-03-24 14:30:00,35.55,35.55,35.45,35.45,5500.0,35.55,35.55,35.45,35.45,5500.0
2014-03-24 15:00:00,35.46,35.56,35.36,35.56,8900.0,35.46,35.56,35.36,35.56,8900.0
2014-03-24 15:30:00,35.56,35.61,35.46,35.47,35600.0,35.56,35.61,35.46,35.47,35600.0
2014-03-25 09:30:00,35.7,36.1,35.55,35.8,5800.0,35.7,36.1,35.55,35.8,5800.0
2014-03-25 10:00:00,35.79,35.9,35.68,35.69,26100.0,35.79,35.9,35.68,35.69,26100.0
2014-03-25 10:30:00,35.72,35.72,35.56,35.63,6500.0,35.72,35.72,35.56,35.63,6500.0
2014-03-25 11:00:00,35.61,35.7,35.58,35.6,9400.0,35.61,35.7,35.58,35.6,9400.0
2014-03-25 11:30:00,35.56,35.56,35.23,35.25,7500.0,35.56,35.56,35.23,35.25,7500.0
2014-03-25 12:00:00,35.15,35.23,35.0,35.01,12800.0,35.15,35.23,35.0,35.01,12800.0
2014-03-25 12:30:00,35.02,35.27,35.0,35.06,8400.0,35.02,35.27,35.0,35.06,8400.0
2014-03-25 13:00:00,35.09,35.36,35.05,35.3,7100.0,35.09,35.36,35.05,35.3,7100.0
2014-03-25 13:30:00,35.29,35.32,35.18,35.3,5500.0,35.29,35.32,35.18,35.3,5500.0
2014-03-25 14:00:00,35.3,35.43,35.26,35.3,9600.0,35.3,35.43,35.26,35.3,9600.0
2014-03-25 14:30:00,35.28,35.32,35.25,35.28,4700.0,35.28,35.32,35.25,35.28,4700.0
2014-03-25 15:00:00,35.24,35.43,35.22,35.4,11800.0,35.24,35.43,35.22,35.4,11800.0
2014-03-25 15:30:00,35.37,35.39,35.19,35.37,30900.0,35.37,35.39,35.19,35.37,30900.0
2014-03-26 09:30:00,35.64,35.78,35.54,35.54,13100.0,35.64,35.78,35.54,35.54,13100.0
2014-03-26 10:00:00,35.49,35.52,35.21,35.31,7200.0,35.49,35.52,35.21,35.31,7200.0
2014-03-26 10:30:00,35.31,35.32,34.92,35.0,54300.0,35.31,35.32,34.92,35.0,54300.0
2014-03-26 11:00:00,34.98,35.13,34.92,35.03,30700.0,34.98,35.13,34.92,35.03,30700.0
2014-03-26 11:30:00,35.04,35.06,34.97,35.06,36500.0,35.04,35.06,34.97,35.06,36500.0
2014-03-26 12:00:00,35.05,35.05,34.92,35.01,22400.0,35.05,35.05,34.92,35.01,22400.0
2014-03-26 12:30:00,35.01,35.06,34.97,35.03,24500.0,35.01,35.06,34.97,35.03,24500.0
2014-03-26 13:00:00,35.01,35.04,34.96,34.96,14900.0,35.01,35.04,34.96,34.96,14900.0
2014-03-26 13:30:00,34.95,35.01,34.85,34.97,54100.0,34.95,35.01,34.85,34.97,54100.0
2014-03-26 14:00:00,34.98,35.02,34.87,35.0,25800.0,34.98,35.02,34.87,35.0,25800.0
2014-03-26 14:30:00,34.97,35.04,34.96,35.0,55000.0,34.97,35.04,34.96,35.0,55000.0
2014-03-26 15:00:00,35.01,35.03,34.8,34.8,32800.0,35.01,35.03,34.8,34.8,32800.0
2014-03-26 15:30:00,34.82,34.91,34.53,34.63,64600.0,34.82,34.91,34.53,34.63,64600.0
2014-03-27 09:30:00,34.61,34.61,34.21,34.47,18700.0,34.61,34.61,34.21,34.47,18700.0
2014-03-27 10:00:00,34.42,34.68,34.33,34.56,19200.0,34.42,34.68,34.33,34.56,19200.0
2014-03-27 10:30:00,34.54,34.61,34.26,34.3,28400.0,34.54,34.61,34.26,34.3,28400.0
2014-03-27 11:00:00,34.28,34.38,34.14,34.22,26100.0,34.28,34.38,34.14,34.22,26100.0
2014-03-27 11:30:00,34.22,34.57,34.17,34.5,32200.0,34.22,34.57,34.17,34.5,32200.0
2014-03-27 12:00:00,34.48,34.56,34.37,34.44,16000.0,34.48,34.56,34.37,34.44,16000.0
2014-03-27 12:30:00,34.47,34.5,34.32,34.38,15100.0,34.47,34.5,34.32,34.38,15100.0
2014-03-27 13:00:00,34.38,34.49,34.3,34.39,36000.0,34.38,34.49,34.3,34.39,36000.0
2014-03-27 13:30:00,34.37,34.39,34.16,34.18,17200.0,34.37,34.39,34.16,34.18,17200.0
2014-03-27 14:00:00,34.19,34.35,34.17,34.33,28200.0,34.19,34.35,34.17,34.33,28200.0
2014-03-27 14:30:00,34.31,34.39,34.2,34.21,12700.0,34.31,34.39,34.2,34.21,12700.0
2014-03-27 15:00:00,34.2,34.31,34.18,34.22,21100.0,34.2,34.31,34.18,34.22,21100.0
2014-03-27 15:30:00,34.25,34.4,34.25,34.35,43000.0,34.25,34.4,34.25,34.35,43000.0
2014-03-28 09:30:00,34.33,34.75,34.17,34.71,8200.0,34.33,34.75,34.17,34.71,8200.0
2014-03-28 10:00:00,34.73,35.02,34.72,34.88,6900.0,34.73,35.02,34.72,34.88,6900.0
2014-03-28 10:30:00,34.83,35.04,34.83,35.01,3500.0,34.83,35.04,34.83,35.01,3500.0
2014-03-28 11:00:00,35.04,35.05,34.92,35.0,6800.0,35.04,35.05,34.92,35.0,6800.0
2014-03-28 11:30:00,35.0,35.03,34.94,34.98,7000.0,35.0,35.03,34.94,34.98,7000.0
2014-03-28 12:00:00,34.98,35.03,34.93,35.02,11000.0,34.98,35.03,34.93,35.02,11000.0
2014-03-28 12:30:00,35.01,35.04,34.98,35.0,3900.0,35.01,35.04,34.98,35.0,3900.0
2014-03-28 13:00:00,35.01,35.01,34.79,34.93,4100.0,35.01,35.01,34.79,34.93,4100.0
2014-03-28 13:30:00,34.93,34.97,34.77,34.8,6100.0,34.93,34.97,34.77,34.8,6100.0
2014-03-28 14:00:00,34.81,34.83,34.55,34.65,5900.0,34.81,34.83,34.55,34.65,5900.0
2014-03-28 14:30:00,34.66,34.8,34.56,34.73,6900.0,34.66,34.8,34.56,34.73,6900.0
2014-03-28 15:00:00,34.72,34.75,34.48,34.53,18600.0,34.72,34.75,34.48,34.53,18600.0
2014-03-28 15:30:00,34.53,34.64,34.46,34.64,54200.0,34.53,34.64,34.46,34.64,54200.0
2014-03-31 09:30:00,34.95,35.18,34.67,35.13,12900.0,34.95,35.18,34.67,35.13,12900.0
2014-03-31 10:00:00,35.12,35.29,35.1,35.29,6200.0,35.12,35.29,35.1,35.29,6200.0
2014-03-31 10:30:00,35.29,35.5,35.27,35.49,40000.0,35.29,35.5,35.27,35.49,40000.0
2014-03-31 11:00:00,35.5,35.55,35.34,35.43,14600.0,35.5,35.55,35.34,35.43,14600.0
2014-03-31 11:30:00,35.42,35.49,35.31,35.46,10600.0,35.42,35.49,35.31,35.46,10600.0
2014-03-31 12:00:00,35.45,35.76,35.45,35.75,3700.0,35.45,35.76,35.45,35.75,3700.0
2014-03-31 12:30:00,35.76,35.78,35.64,35.69,4600.0,35.76,35.78,35.64,35.69,4600.0
2014-03-31 13:00:00,35.69,35.75,35.61,35.75,5000.0,35.69,35.75,35.61,35.75,5000.0
2014-03-31 13:30:00,35.73,35.75,35.59,35.61,7300.0,35.73,35.75,35.59,35.61,7300.0
2014-03-31 14:00:00,35.6,35.65,35.57,35.6,3400.0,35.6,35.65,35.57,35.6,3400.0
2014-03-31 14:30:00,35.6,35.64,35.52,35.55,7300.0,35.6,35.64,35.52,35.55,7300.0
2014-03-31 15:00:00,35.55,35.55,35.47,35.51,22000.0,35.55,35.55,35.47,35.51,22000.0
2014-03-31 15:30:00,35.52,35.6,35.42,35.58,83900.0,35.52,35.6,35.42,35.58,83900.0
2014-04-01 09:30:00,35.59,35.86,35.23,35.45,12100.0,35.59,35.86,35.23,35.45,12100.0
2014-04-01 10:00:00,35.46,35.82,35.4,35.81,7700.0,35.46,35.82,35.4,35.81,7700.0
2014-04-01 10:30:00,35.83,35.83,35.42,35.56,19400.0,35.83,35.83,35.42,35.56,19400.0
2014-04-01 11:00:00,35.48,35.69,35.28,35.28,42800.0,35.48,35.69,35.28,35.28,42800.0
2014-04-01 11:30:00,35.28,35.34,35.16,35.18,23800.0,35.28,35.34,35.16,35.18,23800.0
2014-04-01 12:00:00,35.18,35.23,35.14,35.23,8600.0,35.18,35.23,35.14,35.23,8600.0
2014-04-01 12:30:00,35.23,35.35,35.18,35.28,6900.0,35.23,35.35,35.18,35.28,6900.0
2014-04-01 13:00:00,35.31,35.43,35.25,35.4,7200.0,35.31,35.43,35.25,35.4,7200.0
2014-04-01 13:30:00,35.4,35.47,35.37,35.46,10100.0,35.4,35.47,35.37,35.46,10100.0
2014-04-01 14:00:00,35.43,35.65,35.43,35.64,10600.0,35.43,35.65,35.43,35.64,10600.0
2014-04-01 14:30:00,35.63,35.74,35.63,35.72,20200.0,35.63,35.74,35.63,35.72,20200.0
2014-04-01 15:00:00,35.72,35.84,35.65,35.83,21100.0,35.72,35.84,35.65,35.83,21100.0
2014-04-01 15:30:00,35.83,35.88,35.72,35.84,63200.0,35.83,35.88,35.72,35.84,63200.0
2014-04-02 09:30:00,35.81,36.09,35.53,36.06,16600.0,35.81,36.09,35.53,36.06,16600.0
2014-04-02 10:00:00,35.99,36.16,35.99,36.04,12700.0,35.99,36.16,35.99,36.04,12700.0
2014-04-02 10:30:00,35.99,36.1,35.95,36.07,17900.0,35.99,36.1,35.95,36.07,17900.0
2014-04-02 11:00:00,36.05,36.15,36.03,36.12,7800.0,36.05,36.15,36.03,36.12,7800.0
2014-04-02 11:30:00,36.1,36.14,35.97,35.99,14800.0,36.1,36.14,35.97,35.99,14800.0
2014-04-02 12:00:00,36.0,36.06,35.88,35.95,6400.0,36.0,36.06,35.88,35.95,6400.0
2014-04-02 12:30:00,35.95,35.98,35.88,35.92,6600.0,35.95,35.98,35.88,35.92,6600.0
2014-04-02 13:00:00,35.95,36.1,35.88,36.09,27800.0,35.95,36.1,35.88,36.09,27800.0
2014-04-02 13:30:00,36.08,36.16,36.01,36.16,9900.0,36.08,36.16,36.01,36.16,9900.0
2014-04-02 14:00:00,36.15,36.22,36.1,36.14,15400.0,36.15,36.22,36.1,36.14,15400.0
2014-04-02 14:30:00,36.19,36.22,36.03,36.1,8200.0,36.19,36.22,36.03,36.1,8200.0
2014-04-02 15:00:00,36.09,36.19,36.06,36.19,21100.0,36.09,36.19,36.06,36.19,21100.0
2014-04-02 15:30:00,36.19,36.24,36.16,36.22,45800.0,36.19,36.24,36.16,36.22,45800.0
2014-04-03 09:30:00,36.15,36.39,36.15,36.27,5700.0,36.15,36.39,36.15,36.27,5700.0
2014-04-03 10:00:00,36.26,36.36,36.21,36.24,21400.0,36.26,36.36,36.21,36.24,21400.0
2014-04-03 10:30:00,36.22,36.26,36.07,36.11,9500.0,36.22,36.26,36.07,36.11,9500.0
2014-04-03 11:00:00,36.01,36.2,36.01,36.16,16100.0,36.01,36.2,36.01,36.16,16100.0
2014-04-03 11:30:00,36.14,36.15,36.05,36.05,3000.0,36.14,36.15,36.05,36.05,3000.0
2014-04-03 12:00:00,36.06,36.16,36.05,36.11,13300.0,36.06,36.16,36.05,36.11,13300.0
2014-04-03 12:30:00,36.12,36.12,35.92,36.0,15600.0,36.12,36.12,35.92,36.0,15600.0
2014-04-03 13:00:00,36.05,36.12,36.01,36.11,3600.0,36.05,36.12,36.01,36.11,3600.0
2014-04-03 13:30:00,36.13,36.15,36.05,36.05,1700.0,36.13,36.15,36.05,36.05,1700.0
2014-04-03 14:00:00,36.04,36.16,36.01,36.01,12700.0,36.04,36.16,36.01,36.01,12700.0
2014-04-03 14:30:00,35.98,36.03,35.84,36.0,5200.0,35.98,36.03,35.84,36.0,5200.0
2014-04-03 15:00:00,36.01,36.01,35.83,35.96,7600.0,36.01,36.01,35.83,35.96,7600.0
2014-04-03 15:30:00,36.01,36.11,35.91,35.94,25200.0,36.01,36.11,35.91,35.94,25200.0
2014-04-04 09:30:00,36.19,36.4,36.06,36.19,6900.0,36.19,36.4,36.06,36.19,6900.0
2014-04-04 10:00:00,36.21,36.38,36.14,36.26,8300.0,36.21,36.38,36.14,36.26,8300.0
2014-04-04 10:30:00,36.27,36.43,36.17,36.26,17900.0,36.27,36.43,36.17,36.26,17900.0
2014-04-04 11:00:00,36.22,36.3,35.79,35.79,14100.0,36.22,36.3,35.79,35.79,14100.0
2014-04-04 11:30:00,35.84,35.99,35.38,35.47,16000.0,35.84,35.99,35.38,35.47,16000.0
2014-04-04 12:00:00,35.45,35.49,35.19,35.42,20200.0,35.45,35.49,35.19,35.42,20200.0
2014-04-04 12:30:00,35.4,35.41,35.14,35.18,7800.0,35.4,35.41,35.14,35.18,7800.0
2014-04-04 13:00:00,35.19,35.31,35.05,35.11,8500.0,35.19,35.31,35.05,35.11,8500.0
2014-04-04 13:30:00,35.05,35.13,34.93,35.01,19300.0,35.05,35.13,34.93,35.01,19300.0
2014-04-04 14:00:00,35.01,35.18,34.93,35.02,22500.0,35.01,35.18,34.93,35.02,22500.0
2014-04-04 14:30:00,34.99,35.04,34.9,35.0,27500.0,34.99,35.04,34.9,35.0,27500.0
2014-04-04 15:00:00,35.0,35.09,34.95,35.08,27000.0,35.0,35.09,34.95,35.08,27000.0
2014-04-04 15:30:00,35.07,35.24,34.97,35.13,59800.0,35.07,35.24,34.97,35.13,59800.0
2014-04-07 09:30:00,34.9,34.9,34.4,34.65,12100.0,34.9,34.9,34.4,34.65,12100.0
2014-04-07 10:00:00,34.63,34.79,34.47,34.62,48000.0,34.63,34.79,34.47,34.62,48000.0
2014-04-07 10:30:00,34.55,34.59,34.2,34.28,9300.0,34.55,34.59,34.2,34.28,9300.0
2014-04-07 11:00:00,34.24,34.34,34.11,34.11,11000.0,34.24,34.34,34.11,34.11,11000.0
2014-04-07 11:30:00,34.1,34.23,33.94,34.0,15000.0,34.1,34.23,33.94,34.0,15000.0
2014-04-07 12:00:00,33.97,34.04,33.86,33.94,10500.0,33.97,34.04,33.86,33.94,10500.0
2014-04-07 12:30:00,33.89,34.12,33.89,34.02,21100.0,33.89,34.12,33.89,34.02,21100.0
2014-04-07 13:00:00,34.04,34.04,33.77,33.85,10700.0,34.04,34.04,33.77,33.85,10700.0
2014-04-07 13:30:00,33.88,33.98,33.8,33.96,13900.0,33.88,33.98,33.8,33.96,13900.0
2014-04-07 14:00:00,33.95,33.96,33.83,33.83,16800.0,33.95,33.96,33.83,33.83,16800.0
2014-04-07 14:30:00,33.83,34.25,33.83,34.14,22800.0,33.83,34.25,33.83,34.14,22800.0
2014-04-07 15:00:00,34.16,34.27,34.11,34.27,20200.0,34.16,34.27,34.11,34.27,20200.0
2014-04-07 15:30:00,34.27,34.29,34.03,34.08,54300.0,34.27,34.29,34.03,34.08,54300.0
2014-04-08 09:30:00,34.04,34.35,33.74,33.83,12600.0,34.04,34.35,33.74,33.83,12600.0
2014-04-08 10:00:00,33.81,33.91,33.51,33.67,10600.0,33.81,33.91,33.51,33.67,10600.0
2014-04-08 10:30:00,33.62,33.98,33.59,33.87,21400.0,33.62,33.98,33.59,33.87,21400.0
2014-04-08 11:00:00,33.96,34.25,33.95,34.12,12100.0,33.96,34.25,33.95,34.12,12100.0
2014-04-08 11:30:00,34.16,34.18,33.95,33.97,9600.0,34.16,34.18,33.95,33.97,9600.0
2014-04-08 12:00:00,33.92,34.09,33.84,34.09,18600.0,33.92,34.09,33.84,34.09,18600.0
2014-04-08 12:30:00,34.1,34.13,34.0,34.09,4800.0,34.1,34.13,34.0,34.09,4800.0
2014-04-08 13:00:00,34.06,34.27,33.9,34.21,5900.0,34.06,34.27,33.9,34.21,5900.0
2014-04-08 13:30:00,34.22,34.3,34.11,34.2,19700.0,34.22,34.3,34.11,34.2,19700.0
2014-04-08 14:00:00,34.15,34.15,33.97,34.01,49900.0,34.15,34.15,33.97,34.01,49900.0
2014-04-08 14:30:00,34.04,34.11,33.94,34.04,25300.0,34.04,34.11,33.94,34.04,25300.0
2014-04-08 15:00:00,34.07,34.23,34.0,34.23,13300.0,34.07,34.23,34.0,34.23,13300.0
2014-04-08 15:30:00,34.22,34.28,34.11,34.19,33400.0,34.22,34.28,34.11,34.19,33400.0
2014-04-09 09:30:00,34.35,34.65,34.18,34.4,32900.0,34.35,34.65,34.18,34.4,32900.0
2014-04-09 10:00:00,34.4,34.6,34.4,34.53,24300.0,34.4,34.6,34.4,34.53,24300.0
2014-04-09 10:30:00,34.55,34.63,34.45,34.55,21800.0,34.55,34.63,34.45,34.55,21800.0
2014-04-09 11:00:00,34.55,34.61,34.49,34.56,9000.0,34.55,34.61,34.49,34.56,9000.0
2014-04-09 11:30:00,34.55,34.68,34.53,34.68,9500.0,34.55,34.68,34.53,34.68,9500.0
2014-04-09 12:00:00,34.68,34.72,34.55,34.68,14400.0,34.68,34.72,34.55,34.68,14400.0
2014-04-09 12:30:00,34.65,34.73,34.56,34.7,11800.0,34.65,34.73,34.56,34.7,11800.0
2014-04-09 13:00:00,34.7,34.75,34.63,34.66,16000.0,34.7,34.75,34.63,34.66,16000.0
2014-04-09 13:30:00,34.66,34.71,34.64,34.69,5400.0,34.66,34.71,34.64,34.69,5400.0
2014-04-09 14:00:00,34.71,35.06,34.71,35.03,62600.0,34.71,35.06,34.71,35.03,62600.0
2014-04-09 14:30:00,35.03,35.04,34.64,34.66,11300.0,35.03,35.04,34.64,34.66,11300.0
2014-04-09 15:00:00,34.67,34.73,34.59,34.68,22800.0,34.67,34.73,34.59,34.68,22800.0
2014-04-09 15:30:00,34.7,34.88,34.7,34.8,58300.0,34.7,34.88,34.7,34.8,58300.0
2014-04-10 09:30:00,34.77,35.01,34.59,34.64,7300.0,34.77,35.01,34.59,34.64,7300.0
2014-04-10 10:00:00,34.65,34.84,34.51,34.72,7500.0,34.65,34.84,34.51,34.72,7500.0
2014-04-10 10:30:00,34.76,34.76,34.56,34.62,40800.0,34.76,34.76,34.56,34.62,40800.0
2014-04-10 11:00:00,34.56,34.65,34.25,34.25,7300.0,34.56,34.65,34.25,34.25,7300.0
2014-04-10 11:30:00,34.22,34.27,34.08,34.11,7500.0,34.22,34.27,34.08,34.11,7500.0
2014-04-10 12:00:00,34.12,34.12,33.9,34.01,10300.0,34.12,34.12,33.9,34.01,10300.0
2014-04-10 12:30:00,34.01,34.14,34.0,34.0,10200.0,34.01,34.14,34.0,34.0,10200.0
2014-04-10 13:00:00,34.04,34.1,33.78,33.92,7100.0,34.04,34.1,33.78,33.92,7100.0
2014-04-10 13:30:00,33.83,33.93,33.79,33.89,4900.0,33.83,33.93,33.79,33.89,4900.0
2014-04-10 14:00:00,33.86,33.94,33.81,33.83,4400.0,33.86,33.94,33.81,33.83,4400.0
2014-04-10 14:30:00,33.85,33.86,33.64,33.71,8100.0,33.85,33.86,33.64,33.71,8100.0
2014-04-10 15:00:00,33.7,33.71,33.55,33.59,12800.0,33.7,33.71,33.55,33.59,12800.0
2014-04-10 15:30:00,33.59,33.87,33.58,33.68,47100.0,33.59,33.87,33.58,33.68,47100.0
2014-04-11 09:30:00,33.42,33.87,33.35,33.81,18100.0,33.42,33.87,33.35,33.81,18100.0
2014-04-11 10:00:00,33.74,33.74,33.42,33.52,5900.0,33.74,33.74,33.42,33.52,5900.0
2014-04-11 10:30:00,33.46,33.7,33.37,33.7,12300.0,33.46,33.7,33.37,33.7,12300.0
2014-04-11 11:00:00,33.72,33.78,33.6,33.74,25700.0,33.72,33.78,33.6,33.74,25700.0
2014-04-11 11:30:00,33.73,33.76,33.55,33.72,43900.0,33.73,33.76,33.55,33.72,43900.0
2014-04-11 12:00:00,33.76,33.89,33.73,33.86,15600.0,33.76,33.89,33.73,33.86,15600.0
2014-04-11 12:30:00,33.81,33.95,33.81,33.9,16000.0,33.81,33.95,33.81,33.9,16000.0
2014-04-11 13:00:00,33.9,33.97,33.88,33.94,21800.0,33.9,33.97,33.88,33.94,21800.0
2014-04-11 13:30:00,33.94,34.06,33.89,33.98,27900.0,33.94,34.06,33.89,33.98,27900.0
2014-04-11 14:00:00,34.01,34.25,33.99,34.24,40100.0,34.01,34.25,33.99,34.24,40100.0
2014-04-11 14:30:00,34.19,34.28,33.95,34.14,44300.0,34.19,34.28,33.95,34.14,44300.0
2014-04-11 15:00:00,34.12,34.51,34.06,34.47,29200.0,34.12,34.51,34.06,34.47,29200.0
2014-04-11 15:30:00,34.43,34.43,34.05,34.08,59700.0,34.43,34.43,34.05,34.08,59700.0
2014-04-14 09:30:00,34.46,34.81,34.17,34.4,16300.0,34.46,34.81,34.17,34.4,16300.0
2014-04-14 10:00:00,34.36,34.51,34.3,34.38,24400.0,34.36,34.51,34.3,34.38,24400.0
2014-04-14 10:30:00,34.38,34.82,34.29,34.64,59200.0,34.38,34.82,34.29,34.64,59200.0
2014-04-14 11:00:00,34.6,34.62,34.33,34.4,8300.0,34.6,34.62,34.33,34.4,8300.0
2014-04-14 11:30:00,34.35,34.66,34.35,34.61,22200.0,34.35,34.66,34.35,34.61,22200.0
2014-04-14 12:00:00,34.58,34.66,34.55,34.61,13400.0,34.58,34.66,34.55,34.61,13400.0
2014-04-14 12:30:00,34.59,34.73,34.55,34.66,10600.0,34.59,34.73,34.55,34.66,10600.0
2014-04-14 13:00:00,34.6,34.64,34.5,34.55,5700.0,34.6,34.64,34.5,34.55,5700.0
2014-04-14 13:30:00,34.55,34.61,34.47,34.54,8800.0,34.55,34.61,34.47,34.54,8800.0
2014-04-14 14:00:00,34.56,34.56,34.3,34.33,16000.0,34.56,34.56,34.3,34.33,16000.0
2014-04-14 14:30:00,34.35,34.39,34.2,34.26,17300.0,34.35,34.39,34.2,34.26,17300.0
2014-04-14 15:00:00,34.25,34.28,34.09,34.13,31200.0,34.25,34.28,34.09,34.13,31200.0
2014-04-14 15:30:00,34.17,34.39,34.14,34.36,58200.0,34.17,34.39,34.14,34.36,58200.0
2014-04-15 09:30:00,34.49,34.71,34.19,34.64,5400.0,34.49,34.71,34.19,34.64,5400.0
2014-04-15 10:00:00,34.6,34.69,33.95,34.02,15200.0,34.6,34.69,33.95,34.02,15200.0
2014-04-15 10:30:00,33.89,34.11,33.8,33.88,15400.0,33.89,34.11,33.8,33.88,15400.0
2014-04-15 11:00:00,33.72,33.92,33.55,33.74,11000.0,33.72,33.92,33.55,33.74,11000.0
2014-04-15 11:30:00,33.77,33.91,33.6,33.87,9700.0,33.77,33.91,33.6,33.87,9700.0
2014-04-15 12:00:00,33.8,33.83,33.56,33.67,18200.0,33.8,33.83,33.56,33.67,18200.0
2014-04-15 12:30:00,33.69,33.71,33.46,33.48,6600.0,33.69,33.71,33.46,33.48,6600.0
2014-04-15 13:00:00,33.45,33.67,33.45,33.51,6300.0,33.45,33.67,33.45,33.51,6300.0
2014-04-15 13:30:00,33.58,33.88,33.57,33.86,6100.0,33.58,33.88,33.57,33.86,6100.0
2014-04-15 14:00:00,33.85,33.94,33.77,33.85,4700.0,33.85,33.94,33.77,33.85,4700.0
2014-04-15 14:30:00,33.8,34.14,33.78,34.09,6000.0,33.8,34.14,33.78,34.09,6000.0
2014-04-15 15:00:00,34.03,34.25,33.92,34.23,11300.0,34.03,34.25,33.92,34.23,11300.0
2014-04-15 15:30:00,34.25,34.29,33.96,34.03,37400.0,34.25,34.29,33.96,34.03,37400.0
2014-04-16 09:30:00,34.35,34.56,34.26,34.34,7600.0,34.35,34.56,34.26,34.34,7600.0
2014-04-16 10:00:00,34.3,34.43,34.22,34.4,9300.0,34.3,34.43,34.22,34.4,9300.0
2014-04-16 10:30:00,34.38,34.87,34.29,34.68,63700.0,34.38,34.87,34.29,34.68,63700.0
2014-04-16 11:00:00,34.66,34.8,34.59,34.75,14100.0,34.66,34.8,34.59,34.75,14100.0
2014-04-16 11:30:00,34.76,35.18,34.76,35.15,35100.0,34.76,35.18,34.76,35.15,35100.0
2014-04-16 12:00:00,35.14,35.35,35.14,35.35,16300.0,35.14,35.35,35.14,35.35,16300.0
2014-04-16 12:30:00,35.35,35.35,35.17,35.19,12100.0,35.35,35.35,35.17,35.19,12100.0
2014-04-16 13:00:00,35.19,35.26,34.99,35.17,10700.0,35.19,35.26,34.99,35.17,10700.0
2014-04-16 13:30:00,35.14,35.21,34.97,35.2,12200.0,35.14,35.21,34.97,35.2,12200.0
2014-04-16 14:00:00,35.18,35.21,35.01,35.21,12500.0,35.18,35.21,35.01,35.21,12500.0
2014-04-16 14:30:00,35.18,35.46,35.17,35.34,17800.0,35.18,35.46,35.17,35.34,17800.0
2014-04-16 15:00:00,35.35,35.36,35.27,35.31,12500.0,35.35,35.36,35.27,35.31,12500.0
2014-04-16 15:30:00,35.32,35.61,35.3,35.54,81800.0,35.32,35.61,35.3,35.54,81800.0
2014-04-17 09:30:00,35.57,35.57,35.11,35.21,24300.0,35.57,35.57,35.11,35.21,24300.0
2014-04-17 10:00:00,35.25,35.59,35.17,35.59,20500.0,35.25,35.59,35.17,35.59,20500.0
2014-04-17 10:30:00,35.65,35.7,35.46,35.55,17700.0,35.65,35.7,35.46,35.55,17700.0
2014-04-17 11:00:00,35.52,35.59,35.29,35.48,10300.0,35.52,35.59,35.29,35.48,10300.0
2014-04-17 11:30:00,35.46,35.5,35.33,35.47,39500.0,35.46,35.5,35.33,35.47,39500.0
2014-04-17 12:00:00,35.46,35.56,35.43,35.53,16300.0,35.46,35.56,35.43,35.53,16300.0
2014-04-17 12:30:00,35.54,35.66,35.44,35.62,11400.0,35.54,35.66,35.44,35.62,11400.0
2014-04-17 13:00:00,35.62,35.78,35.59,35.59,8600.0,35.62,35.78,35.59,35.59,8600.0
2014-04-17 13:30:00,35.56,35.86,35.56,35.75,13100.0,35.56,35.86,35.56,35.75,13100.0
2014-04-17 14:00:00,35.77,35.94,35.65,35.9,13100.0,35.77,35.94,35.65,35.9,13100.0
2014-04-17 14:30:00,35.83,35.94,35.75,35.76,9500.0,35.83,35.94,35.75,35.76,9500.0
2014-04-17 15:00:00,35.76,35.91,35.71,35.86,18100.0,35.76,35.91,35.71,35.86,18100.0
2014-04-17 15:30:00,35.88,35.9,35.72,35.75,50300.0,35.88,35.9,35.72,35.75,50300.0
2014-04-21 09:30:00,35.93,35.93,35.5,35.72,11900.0,35.93,35.93,35.5,35.72,11900.0
2014-04-21 10:00:00,35.74,35.8,35.43,35.44,5400.0,35.74,35.8,35.43,35.44,5400.0
2014-04-21 10:30:00,35.43,35.43,35.21,35.41,10100.0,35.43,35.43,35.21,35.41,10100.0
2014-04-21 11:00:00,35.34,35.54,35.33,35.51,6400.0,35.34,35.54,35.33,35.51,6400.0
2014-04-21 11:30:00,35.5,35.73,35.46,35.7,7000.0,35.5,35.73,35.46,35.7,7000.0
2014-04-21 12:00:00,35.66,35.72,35.55,35.59,4500.0,35.66,35.72,35.55,35.59,4500.0
2014-04-21 12:30:00,35.56,35.6,35.5,35.51,3300.0,35.56,35.6,35.5,35.51,3300.0
2014-04-21 13:00:00,35.51,35.56,35.42,35.49,5500.0,35.51,35.56,35.42,35.49,5500.0
2014-04-21 13:30:00,35.48,35.48,35.36,35.42,6100.0,35.48,35.48,35.36,35.42,6100.0
2014-04-21 14:00:00,35.38,35.48,35.37,35.46,8100.0,35.38,35.48,35.37,35.46,8100.0
2014-04-21 14:30:00,35.44,35.48,35.38,35.4,10700.0,35.44,35.48,35.38,35.4,10700.0
2014-04-21 15:00:00,35.4,35.4,35.22,35.25,17300.0,35.4,35.4,35.22,35.25,17300.0
2014-04-21 15:30:00,35.25,35.46,35.25,35.31,77500.0,35.25,35.46,35.25,35.31,77500.0
2014-04-22 09:30:00,35.38,35.43,34.92,35.09,12000.0,35.38,35.43,34.92,35.09,12000.0
2014-04-22 10:00:00,35.06,35.25,35.02,35.23,11600.0,35.06,35.25,35.02,35.23,11600.0
2014-04-22 10:30:00,35.26,35.33,35.2,35.33,9400.0,35.26,35.33,35.2,35.33,9400.0
2014-04-22 11:00:00,35.4,35.45,35.31,35.43,15100.0,35.4,35.45,35.31,35.43,15100.0
2014-04-22 11:30:00,35.45,35.55,35.44,35.51,13300.0,35.45,35.55,35.44,35.51,13300.0
2014-04-22 12:00:00,35.56,35.69,35.53,35.68,13100.0,35.56,35.69,35.53,35.68,13100.0
2014-04-22 12:30:00,35.7,35.8,35.67,35.78,6200.0,35.7,35.8,35.67,35.78,6200.0
2014-04-22 13:00:00,35.81,35.82,35.73,35.77,8400.0,35.81,35.82,35.73,35.77,8400.0
2014-04-22 13:30:00,35.76,35.85,35.74,35.83,19800.0,35.76,35.85,35.74,35.83,19800.0
2014-04-22 14:00:00,35.81,35.86,35.73,35.73,23400.0,35.81,35.86,35.73,35.73,23400.0
2014-04-22 14:30:00,35.73,35.8,35.72,35.79,6400.0,35.73,35.8,35.72,35.79,6400.0
2014-04-22 15:00:00,35.78,35.8,35.61,35.61,12500.0,35.78,35.8,35.61,35.61,12500.0
2014-04-22 15:30:00,35.62,35.66,35.49,35.5,52900.0,35.62,35.66,35.49,35.5,52900.0
2014-04-23 09:30:00,35.52,35.9,35.35,35.47,10300.0,35.52,35.9,35.35,35.47,10300.0
2014-04-23 10:00:00,35.44,35.54,35.26,35.54,7000.0,35.44,35.54,35.26,35.54,7000.0
2014-04-23 10:30:00,35.53,35.84,35.51,35.69,5600.0,35.53,35.84,35.51,35.69,5600.0
2014-04-23 11:00:00,35.7,35.76,35.43,35.46,8800.0,35.7,35.76,35.43,35.46,8800.0
2014-04-23 11:30:00,35.52,35.68,35.51,35.68,6100.0,35.52,35.68,35.51,35.68,6100.0
2014-04-23 12:00:00,35.65,35.68,35.41,35.45,6900.0,35.65,35.68,35.41,35.45,6900.0
2014-04-23 12:30:00,35.46,35.5,35.44,35.45,3400.0,35.46,35.5,35.44,35.45,3400.0
2014-04-23 13:00:00,35.45,35.51,35.38,35.46,5900.0,35.45,35.51,35.38,35.46,5900.0
2014-04-23 13:30:00,35.46,35.48,35.29,35.29,6800.0,35.46,35.48,35.29,35.29,6800.0
2014-04-23 14:00:00,35.32,35.35,35.21,35.3,7800.0,35.32,35.35,35.21,35.3,7800.0
2014-04-23 14:30:00,35.31,35.41,35.21,35.35,26200.0,35.31,35.41,35.21,35.35,26200.0
2014-04-23 15:00:00,35.35,35.5,35.28,35.39,8800.0,35.35,35.5,35.28,35.39,8800.0
2014-04-23 15:30:00,35.43,35.47,35.22,35.24,49200.0,35.43,35.47,35.22,35.24,49200.0
2014-04-24 09:30:00,35.59,35.86,35.03,35.2,32100.0,35.59,35.86,35.03,35.2,32100.0
2014-04-24 10:00:00,35.24,35.52,35.15,35.16,58300.0,35.24,35.52,35.15,35.16,58300.0
2014-04-24 10:30:00,35.19,35.26,35.01,35.13,7000.0,35.19,35.26,35.01,35.13,7000.0
2014-04-24 11:00:00,35.12,35.42,35.09,35.42,7400.0,35.12,35.42,35.09,35.42,7400.0
2014-04-24 11:30:00,35.45,35.5,35.31,35.41,17100.0,35.45,35.5,35.31,35.41,17100.0
2014-04-24 12:00:00,35.42,35.46,35.29,35.39,9200.0,35.42,35.46,35.29,35.39,9200.0
2014-04-24 12:30:00,35.4,35.52,35.28,35.39,9400.0,35.4,35.52,35.28,35.39,9400.0
2014-04-24 13:00:00,35.39,35.46,35.37,35.4,16400.0,35.39,35.46,35.37,35.4,16400.0
2014-04-24 13:30:00,35.41,35.64,35.4,35.6,46300.0,35.41,35.64,35.4,35.6,46300.0
2014-04-24 14:00:00,35.62,35.95,35.62,35.95,49600.0,35.62,35.95,35.62,35.95,49600.0
2014-04-24 14:30:00,35.92,35.97,35.87,35.92,64400.0,35.92,35.97,35.87,35.92,64400.0
2014-04-24 15:00:00,35.91,36.0,35.88,35.97,63400.0,35.91,36.0,35.88,35.97,63400.0
2014-04-24 15:30:00,35.97,36.19,35.78,36.02,165100.0,35.97,36.19,35.78,36.02,165100.0
2014-04-25 09:30:00,37.84,40.39,37.33,40.27,236500.0,37.84,40.39,37.33,40.27,236500.0
2014-04-25 10:00:00,40.11,40.32,39.17,39.45,196000.0,40.11,40.32,39.17,39.45,196000.0
2014-04-25 10:30:00,39.43,39.97,39.36,39.95,96900.0,39.43,39.97,39.36,39.95,96900.0
2014-04-25 11:00:00,39.92,40.3,39.81,40.0,127300.0,39.92,40.3,39.81,40.0,127300.0
2014-04-25 11:30:00,39.99,40.23,39.57,40.04,88100.0,39.99,40.23,39.57,40.04,88100.0
2014-04-25 12:00:00,40.04,40.69,39.86,40.53,80600.0,40.04,40.69,39.86,40.53,80600.0
2014-04-25 12:30:00,40.56,41.04,40.26,40.7,68900.0,40.56,41.04,40.26,40.7,68900.0
2014-04-25 13:00:00,40.7,40.91,40.27,40.55,72100.0,40.7,40.91,40.27,40.55,72100.0
2014-04-25 13:30:00,40.5,40.58,40.03,40.3,69200.0,40.5,40.58,40.03,40.3,69200.0
2014-04-25 14:00:00,40.3,40.6,40.19,40.36,73900.0,40.3,40.6,40.19,40.36,73900.0
2014-04-25 14:30:00,40.35,40.51,39.83,39.99,75800.0,40.35,40.51,39.83,39.99,75800.0
2014-04-25 15:00:00,39.99,40.03,39.74,39.92,88300.0,39.99,40.03,39.74,39.92,88300.0
2014-04-25 15:30:00,39.93,40.03,39.81,39.96,213400.0,39.93,40.03,39.81,39.96,213400.0
2014-04-28 09:30:00,40.17,40.48,38.88,39.55,45300.0,40.17,40.48,38.88,39.55,45300.0
2014-04-28 10:00:00,39.56,39.66,39.14,39.19,65600.0,39.56,39.66,39.14,39.19,65600.0
2014-04-28 10:30:00,39.19,39.28,38.81,39.04,62700.0,39.19,39.28,38.81,39.04,62700.0
2014-04-28 11:00:00,39.07,39.1,38.41,38.42,51300.0,39.07,39.1,38.41,38.42,51300.0
2014-04-28 11:30:00,38.42,38.83,38.21,38.25,39800.0,38.42,38.83,38.21,38.25,39800.0
2014-04-28 12:00:00,38.29,38.68,38.29,38.47,27400.0,38.29,38.68,38.29,38.47,27400.0
2014-04-28 12:30:00,38.5,38.68,38.34,38.68,25300.0,38.5,38.68,38.34,38.68,25300.0
2014-04-28 13:00:00,38.67,38.67,38.14,38.19,33900.0,38.67,38.67,38.14,38.19,33900.0
2014-04-28 13:30:00,38.2,38.42,38.12,38.12,21600.0,38.2,38.42,38.12,38.12,21600.0
2014-04-28 14:00:00,38.11,38.31,37.93,38.26,33100.0,38.11,38.31,37.93,38.26,33100.0
2014-04-28 14:30:00,38.26,38.27,37.91,37.94,54600.0,38.26,38.27,37.91,37.94,54600.0
2014-04-28 15:00:00,37.94,38.44,37.89,38.37,50100.0,37.94,38.44,37.89,38.37,50100.0
2014-04-28 15:30:00,38.37,38.49,38.01,38.04,98000.0,38.37,38.49,38.01,38.04,98000.0
2014-04-29 09:30:00,38.35,38.45,38.02,38.02,28300.0,38.35,38.45,38.02,38.02,28300.0
2014-04-29 10:00:00,38.11,38.27,37.81,37.91,29600.0,38.11,38.27,37.81,37.91,29600.0
2014-04-29 10:30:00,37.88,38.3,37.82,38.26,35000.0,37.88,38.3,37.82,38.26,35000.0
2014-04-29 11:00:00,38.26,38.43,38.15,38.34,17200.0,38.26,38.43,38.15,38.34,17200.0
2014-04-29 11:30:00,38.36,38.46,38.2,38.46,17500.0,38.36,38.46,38.2,38.46,17500.0
2014-04-29 12:00:00,38.45,38.48,38.28,38.3,16700.0,38.45,38.48,38.28,38.3,16700.0
2014-04-29 12:30:00,38.33,38.42,38.28,38.3,14900.0,38.33,38.42,38.28,38.3,14900.0
2014-04-29 13:00:00,38.28,38.28,38.08,38.1,14200.0,38.28,38.28,38.08,38.1,14200.0
2014-04-29 13:30:00,38.12,38.31,38.1,38.26,21000.0,38.12,38.31,38.1,38.26,21000.0
2014-04-29 14:00:00,38.27,38.31,38.07,38.07,16400.0,38.27,38.31,38.07,38.07,16400.0
2014-04-29 14:30:00,38.06,38.2,38.05,38.2,13400.0,38.06,38.2,38.05,38.2,13400.0
2014-04-29 15:00:00,38.2,38.2,37.95,38.05,24300.0,38.2,38.2,37.95,38.05,24300.0
2014-04-29 15:30:00,38.07,38.07,37.7,37.76,79700.0,38.07,38.07,37.7,37.76,79700.0
2014-04-30 09:30:00,37.57,37.85,36.79,37.05,29600.0,37.57,37.85,36.79,37.05,29600.0
2014-04-30 10:00:00,37.01,37.9,36.94,37.85,28800.0,37.01,37.9,36.94,37.85,28800.0
2014-04-30 10:30:00,37.85,38.1,37.6,37.87,29600.0,37.85,38.1,37.6,37.87,29600.0
2014-04-30 11:00:00,37.89,37.89,37.55,37.55,29800.0,37.89,37.89,37.55,37.55,29800.0
2014-04-30 11:30:00,37.55,37.95,37.42,37.65,86800.0,37.55,37.95,37.42,37.65,86800.0
2014-04-30 12:00:00,37.7,37.85,37.64,37.66,5500.0,37.7,37.85,37.64,37.66,5500.0
2014-04-30 12:30:00,37.69,37.87,37.69,37.8,4400.0,37.69,37.87,37.69,37.8,4400.0
2014-04-30 13:00:00,37.84,37.84,37.74,37.76,5500.0,37.84,37.84,37.74,37.76,5500.0
2014-04-30 13:30:00,37.76,37.77,37.58,37.58,5900.0,37.76,37.77,37.58,37.58,5900.0
2014-04-30 14:00:00,37.58,37.71,37.3,37.61,14300.0,37.58,37.71,37.3,37.61,14300.0
2014-04-30 14:30:00,37.64,37.97,37.6,37.92,33600.0,37.64,37.97,37.6,37.92,33600.0
2014-04-30 15:00:00,37.94,38.06,37.77,38.05,24700.0,37.94,38.06,37.77,38.05,24700.0
2014-04-30 15:30:00,38.04,38.13,37.95,38.05,55500.0,38.04,38.13,37.95,38.05,55500.0
2014-05-01 09:30:00,38.08,38.39,37.86,37.86,17800.0,38.08,38.39,37.86,37.86,17800.0
2014-05-01 10:00:00,37.9,38.04,37.8,37.95,11300.0,37.9,38.04,37.8,37.95,11300.0
2014-05-01 10:30:00,38.05,38.47,37.98,38.35,17700.0,38.05,38.47,37.98,38.35,17700.0
2014-05-01 11:00:00,38.38,38.56,38.26,38.56,9200.0,38.38,38.56,38.26,38.56,9200.0
2014-05-01 11:30:00,38.52,38.88,38.51,38.8,11600.0,38.52,38.88,38.51,38.8,11600.0
2014-05-01 12:00:00,38.79,38.86,38.62,38.71,11500.0,38.79,38.86,38.62,38.71,11500.0
2014-05-01 12:30:00,38.7,38.7,38.22,38.42,28600.0,38.7,38.7,38.22,38.42,28600.0
2014-05-01 13:00:00,38.44,38.47,38.28,38.34,9300.0,38.44,38.47,38.28,38.34,9300.0
2014-05-01 13:30:00,38.34,38.34,37.95,37.95,7100.0,38.34,38.34,37.95,37.95,7100.0
2014-05-01 14:00:00,37.94,38.33,37.94,38.32,12500.0,37.94,38.33,37.94,38.32,12500.0
2014-05-01 14:30:00,38.38,38.38,38.0,38.0,8700.0,38.38,38.38,38.0,38.0,8700.0
2014-05-01 15:00:00,38.0,38.07,37.9,37.97,11900.0,38.0,38.07,37.9,37.97,11900.0
2014-05-01 15:30:00,37.95,38.36,37.9,38.31,48800.0,37.95,38.36,37.9,38.31,48800.0
2014-05-02 09:30:00,38.3,38.55,38.13,38.52,18600.0,38.3,38.55,38.13,38.52,18600.0
2014-05-02 10:00:00,38.42,38.69,38.4,38.49,18200.0,38.42,38.69,38.4,38.49,18200.0
2014-05-02 10:30:00,38.53,38.73,38.11,38.16,15200.0,38.53,38.73,38.11,38.16,15200.0
2014-05-02 11:00:00,38.14,38.39,38.13,38.16,23100.0,38.14,38.39,38.13,38.16,23100.0
2014-05-02 11:30:00,38.23,38.37,38.23,38.37,3600.0,38.23,38.37,38.23,38.37,3600.0
2014-05-02 12:00:00,38.31,38.33,38.22,38.28,4800.0,38.31,38.33,38.22,38.28,4800.0
2014-05-02 12:30:00,38.33,38.48,38.31,38.48,4600.0,38.33,38.48,38.31,38.48,4600.0
2014-05-02 13:00:00,38.48,38.59,38.4,38.46,14400.0,38.48,38.59,38.4,38.46,14400.0
2014-05-02 13:30:00,38.41,38.85,38.41,38.75,40100.0,38.41,38.85,38.41,38.75,40100.0
2014-05-02 14:00:00,38.68,38.77,38.49,38.75,13600.0,38.68,38.77,38.49,38.75,13600.0
2014-05-02 14:30:00,38.76,38.87,38.73,38.75,14900.0,38.76,38.87,38.73,38.75,14900.0
2014-05-02 15:00:00,38.74,38.76,38.36,38.37,18400.0,38.74,38.76,38.36,38.37,18400.0
2014-05-02 15:30:00,38.38,38.44,38.25,38.27,37800.0,38.38,38.44,38.25,38.27,37800.0
2014-05-05 09:30:00,38.19,38.4,37.37,38.07,54300.0,38.19,38.4,37.37,38.07,54300.0
2014-05-05 10:00:00,37.99,38.32,37.98,38.17,21400.0,37.99,38.32,37.98,38.17,21400.0
2014-05-05 10:30:00,38.14,38.52,38.14,38.35,20100.0,38.14,38.52,38.14,38.35,20100.0
2014-05-05 11:00:00,38.38,38.43,38.25,38.33,13100.0,38.38,38.43,38.25,38.33,13100.0
2014-05-05 11:30:00,38.38,38.48,38.3,38.46,15000.0,38.38,38.48,38.3,38.46,15000.0
2014-05-05 12:00:00,38.48,38.52,38.4,38.47,6000.0,38.48,38.52,38.4,38.47,6000.0
2014-05-05 12:30:00,38.45,38.5,38.38,38.43,20000.0,38.45,38.5,38.38,38.43,20000.0
2014-05-05 13:00:00,38.41,38.49,38.19,38.19,20300.0,38.41,38.49,38.19,38.19,20300.0
2014-05-05 13:30:00,38.24,38.34,38.23,38.32,8800.0,38.24,38.34,38.23,38.32,8800.0
2014-05-05 14:00:00,38.27,38.38,38.27,38.32,7000.0,38.27,38.38,38.27,38.32,7000.0
2014-05-05 14:30:00,38.33,38.59,38.32,38.56,24800.0,38.33,38.59,38.32,38.56,24800.0
2014-05-05 15:00:00,38.55,38.55,38.18,38.21,20200.0,38.55,38.55,38.18,38.21,20200.0
2014-05-05 15:30:00,38.22,38.28,38.03,38.07,43200.0,38.22,38.28,38.03,38.07,43200.0
2014-05-06 09:30:00,38.01,38.01,37.68,37.84,27400.0,38.01,38.01,37.68,37.84,27400.0
2014-05-06 10:00:00,37.83,38.31,37.72,38.24,20300.0,37.83,38.31,37.72,38.24,20300.0
2014-05-06 10:30:00,38.29,38.49,38.02,38.02,17900.0,38.29,38.49,38.02,38.02,17900.0
2014-05-06 11:00:00,37.99,37.99,37.77,37.83,5800.0,37.99,37.99,37.77,37.83,5800.0
2014-05-06 11:30:00,37.83,38.01,37.83,37.92,8800.0,37.83,38.01,37.83,37.92,8800.0
2014-05-06 12:00:00,37.98,38.08,37.94,37.99,8500.0,37.98,38.08,37.94,37.99,8500.0
2014-05-06 12:30:00,38.0,38.14,38.0,38.08,6100.0,38.0,38.14,38.0,38.08,6100.0
2014-05-06 13:00:00,38.11,38.18,37.96,38.07,11000.0,38.11,38.18,37.96,38.07,11000.0
2014-05-06 13:30:00,38.05,38.05,37.84,37.91,18000.0,38.05,38.05,37.84,37.91,18000.0
2014-05-06 14:00:00,37.9,38.08,37.9,37.94,21600.0,37.9,38.08,37.9,37.94,21600.0
2014-05-06 14:30:00,37.93,38.2,37.92,38.11,19600.0,37.93,38.2,37.92,38.11,19600.0
2014-05-06 15:00:00,38.11,38.56,38.11,38.53,44200.0,38.11,38.56,38.11,38.53,44200.0
2014-05-06 15:30:00,38.51,38.62,38.29,38.3,101600.0,38.51,38.62,38.29,38.3,101600.0
2014-05-07 09:30:00,38.56,38.92,38.06,38.06,14100.0,38.56,38.92,38.06,38.06,14100.0
2014-05-07 10:00:00,38.1,38.25,37.62,37.81,23100.0,38.1,38.25,37.62,37.81,23100.0
2014-05-07 10:30:00,37.96,38.23,37.94,38.05,20000.0,37.96,38.23,37.94,38.05,20000.0
2014-05-07 11:00:00,38.04,38.37,37.97,38.3,28600.0,38.04,38.37,37.97,38.3,28600.0
2014-05-07 11:30:00,38.3,38.9,38.3,38.67,17200.0,38.3,38.9,38.3,38.67,17200.0
2014-05-07 12:00:00,38.59,38.76,38.49,38.76,8200.0,38.59,38.76,38.49,38.76,8200.0
2014-05-07 12:30:00,38.76,38.76,38.42,38.42,12000.0,38.76,38.76,38.42,38.42,12000.0
2014-05-07 13:00:00,38.4,38.49,38.29,38.39,13900.0,38.4,38.49,38.29,38.39,13900.0
2014-05-07 13:30:00,38.4,38.57,38.3,38.32,23300.0,38.4,38.57,38.3,38.32,23300.0
2014-05-07 14:00:00,38.32,38.82,38.29,38.82,17600.0,38.32,38.82,38.29,38.82,17600.0
2014-05-07 14:30:00,38.82,38.85,38.72,38.85,17500.0,38.82,38.85,38.72,38.85,17500.0
2014-05-07 15:00:00,38.8,38.8,38.45,38.46,28700.0,38.8,38.8,38.45,38.46,28700.0
2014-05-07 15:30:00,38.47,38.82,38.47,38.74,43900.0,38.47,38.82,38.47,38.74,43900.0
2014-05-08 09:30:00,38.71,39.46,38.71,39.29,11300.0,38.71,39.46,38.71,39.29,11300.0
2014-05-08 10:00:00,39.31,39.6,39.31,39.45,5200.0,39.31,39.6,39.31,39.45,5200.0
2014-05-08 10:30:00,39.44,39.69,39.21,39.69,13900.0,39.44,39.69,39.21,39.69,13900.0
2014-05-08 11:00:00,39.7,40.02,39.63,39.79,29900.0,39.7,40.02,39.63,39.79,29900.0
2014-05-08 11:30:00,39.82,39.96,39.73,39.75,9600.0,39.82,39.96,39.73,39.75,9600.0
2014-05-08 12:00:00,39.72,39.73,39.43,39.56,5000.0,39.72,39.73,39.43,39.56,5000.0
2014-05-08 12:30:00,39.62,39.72,39.28,39.29,4900.0,39.62,39.72,39.28,39.29,4900.0
2014-05-08 13:00:00,39.29,39.4,39.03,39.25,6600.0,39.29,39.4,39.03,39.25,6600.0
2014-05-08 13:30:00,39.2,39.26,38.94,39.09,5700.0,39.2,39.26,38.94,39.09,5700.0
2014-05-08 14:00:00,39.09,39.16,38.85,39.16,6000.0,39.09,39.16,38.85,39.16,6000.0
2014-05-08 14:30:00,39.11,39.11,38.58,38.69,13600.0,39.11,39.11,38.58,38.69,13600.0
2014-05-08 15:00:00,38.65,38.8,38.41,38.79,24400.0,38.65,38.8,38.41,38.79,24400.0
2014-05-08 15:30:00,38.77,38.95,38.63,38.76,63200.0,38.77,38.95,38.63,38.76,63200.0
2014-05-09 09:30:00,38.53,39.08,37.75,38.7,27000.0,38.53,39.08,37.75,38.7,27000.0
2014-05-09 10:00:00,38.6,39.09,38.6,38.82,19300.0,38.6,39.09,38.6,38.82,19300.0
2014-05-09 10:30:00,38.73,38.8,38.6,38.64,35800.0,38.73,38.8,38.6,38.64,35800.0
2014-05-09 11:00:00,38.62,38.63,38.41,38.61,11800.0,38.62,38.63,38.41,38.61,11800.0
2014-05-09 11:30:00,38.63,38.86,38.61,38.75,10100.0,38.63,38.86,38.61,38.75,10100.0
2014-05-09 12:00:00,38.78,38.8,38.64,38.65,13000.0,38.78,38.8,38.64,38.65,13000.0
2014-05-09 12:30:00,38.65,39.01,38.64,38.94,11800.0,38.65,39.01,38.64,38.94,11800.0
2014-05-09 13:00:00,38.96,38.99,38.79,38.99,12100.0,38.96,38.99,38.79,38.99,12100.0
2014-05-09 13:30:00,38.96,38.99,38.84,38.86,12500.0,38.96,38.99,38.84,38.86,12500.0
2014-05-09 14:00:00,38.88,38.94,38.66,38.69,6500.0,38.88,38.94,38.66,38.69,6500.0
2014-05-09 14:30:00,38.69,38.8,38.67,38.75,6900.0,38.69,38.8,38.67,38.75,6900.0
2014-05-09 15:00:00,38.75,38.88,38.71,38.77,11700.0,38.75,38.88,38.71,38.77,11700.0
2014-05-09 15:30:00,38.78,39.0,38.78,38.9,57200.0,38.78,39.0,38.78,38.9,57200.0
2014-05-12 09:30:00,38.99,39.9,38.99,39.75,9300.0,38.99,39.9,38.99,39.75,9300.0
2014-05-12 10:00:00,39.87,40.34,39.74,40.06,28100.0,39.87,40.34,39.74,40.06,28100.0
2014-05-12 10:30:00,40.09,40.29,40.09,40.23,25700.0,40.09,40.29,40.09,40.23,25700.0
2014-05-12 11:00:00,40.23,40.26,40.14,40.18,20700.0,40.23,40.26,40.14,40.18,20700.0
2014-05-12 11:30:00,40.21,40.21,40.03,40.03,10500.0,40.21,40.21,40.03,40.03,10500.0
2014-05-12 12:00:00,40.04,40.1,40.01,40.09,17100.0,40.04,40.1,40.01,40.09,17100.0
2014-05-12 12:30:00,40.08,40.08,39.91,39.96,11100.0,40.08,40.08,39.91,39.96,11100.0
2014-05-12 13:00:00,39.96,40.09,39.96,40.09,21400.0,39.96,40.09,39.96,40.09,21400.0
2014-05-12 13:30:00,40.05,40.14,40.01,40.11,28400.0,40.05,40.14,40.01,40.11,28400.0
2014-05-12 14:00:00,40.06,40.3,40.06,40.21,10500.0,40.06,40.3,40.06,40.21,10500.0
2014-05-12 14:30:00,40.22,40.3,40.17,40.25,13900.0,40.22,40.3,40.17,40.25,13900.0
2014-05-12 15:00:00,40.27,40.3,40.14,40.14,18500.0,40.27,40.3,40.14,40.14,18500.0
2014-05-12 15:30:00,40.14,40.17,39.98,39.99,57300.0,40.14,40.17,39.98,39.99,57300.0
2014-05-13 09:30:00,40.07,40.34,39.44,39.56,13800.0,40.07,40.34,39.44,39.56,13800.0
2014-05-13 10:00:00,39.6,39.84,39.45,39.78,27600.0,39.6,39.84,39.45,39.78,27600.0
2014-05-13 10:30:00,39.82,40.0,39.6,39.62,10100.0,39.82,40.0,39.6,39.62,10100.0
2014-05-13 11:00:00,39.62,39.65,38.97,39.1,34100.0,39.62,39.65,38.97,39.1,34100.0
2014-05-13 11:30:00,39.08,39.1,38.51,38.68,45700.0,39.08,39.1,38.51,38.68,45700.0
2014-05-13 12:00:00,38.66,38.9,38.55,38.86,15100.0,38.66,38.9,38.55,38.86,15100.0
2014-05-13 12:30:00,38.84,38.94,38.76,38.79,10800.0,38.84,38.94,38.76,38.79,10800.0
2014-05-13 13:00:00,38.81,38.81,38.61,38.71,18600.0,38.81,38.81,38.61,38.71,18600.0
2014-05-13 13:30:00,38.72,38.76,38.33,38.39,27700.0,38.72,38.76,38.33,38.39,27700.0
2014-05-13 14:00:00,38.43,38.77,38.43,38.76,17400.0,38.43,38.77,38.43,38.76,17400.0
2014-05-13 14:30:00,38.8,39.08,38.79,38.98,39600.0,38.8,39.08,38.79,38.98,39600.0
2014-05-13 15:00:00,38.97,38.99,38.74,38.8,35100.0,38.97,38.99,38.74,38.8,35100.0
2014-05-13 15:30:00,38.83,38.84,38.6,38.72,99500.0,38.83,38.84,38.6,38.72,99500.0
2014-05-14 09:30:00,38.57,38.57,37.83,37.96,15500.0,38.57,38.57,37.83,37.96,15500.0
2014-05-14 10:00:00,38.02,38.24,37.68,38.1,22700.0,38.02,38.24,37.68,38.1,22700.0
2014-05-14 10:30:00,38.09,38.12,37.72,37.8,13900.0,38.09,38.12,37.72,37.8,13900.0
2014-05-14 11:00:00,37.73,37.87,37.7,37.74,19700.0,37.73,37.87,37.7,37.74,19700.0
2014-05-14 11:30:00,37.75,37.85,37.63,37.66,18300.0,37.75,37.85,37.63,37.66,18300.0
2014-05-14 12:00:00,37.67,37.69,37.62,37.65,31400.0,37.67,37.69,37.62,37.65,31400.0
2014-05-14 12:30:00,37.64,37.72,37.61,37.62,23200.0,37.64,37.72,37.61,37.62,23200.0
2014-05-14 13:00:00,37.62,37.74,37.62,37.64,16700.0,37.62,37.74,37.62,37.64,16700.0
2014-05-14 13:30:00,37.64,37.77,37.63,37.77,18400.0,37.64,37.77,37.63,37.77,18400.0
2014-05-14 14:00:00,37.74,37.82,37.69,37.82,16500.0,37.74,37.82,37.69,37.82,16500.0
2014-05-14 14:30:00,37.81,37.89,37.58,37.58,18400.0,37.81,37.89,37.58,37.58,18400.0
2014-05-14 15:00:00,37.66,37.72,37.53,37.61,27700.0,37.66,37.72,37.53,37.61,27700.0
2014-05-14 15:30:00,37.65,37.65,37.4,37.54,73700.0,37.65,37.65,37.4,37.54,73700.0
2014-05-15 09:30:00,37.52,37.78,37.05,37.45,24800.0,37.52,37.78,37.05,37.45,24800.0
2014-05-15 10:00:00,37.46,37.46,37.02,37.28,31700.0,37.46,37.46,37.02,37.28,31700.0
2014-05-15 10:30:00,37.34,37.65,37.22,37.65,35600.0,37.34,37.65,37.22,37.65,35600.0
2014-05-15 11:00:00,37.66,37.67,37.3,37.36,21800.0,37.66,37.67,37.3,37.36,21800.0
2014-05-15 11:30:00,37.34,37.49,37.27,37.29,16600.0,37.34,37.49,37.27,37.29,16600.0
2014-05-15 12:00:00,37.33,37.41,37.14,37.29,13800.0,37.33,37.41,37.14,37.29,13800.0
2014-05-15 12:30:00,37.31,37.34,37.2,37.29,12000.0,37.31,37.34,37.2,37.29,12000.0
2014-05-15 13:00:00,37.29,37.49,37.23,37.48,24400.0,37.29,37.49,37.23,37.48,24400.0
2014-05-15 13:30:00,37.52,37.71,37.45,37.68,12200.0,37.52,37.71,37.45,37.68,12200.0
2014-05-15 14:00:00,37.7,37.84,37.58,37.58,23600.0,37.7,37.84,37.58,37.58,23600.0
2014-05-15 14:30:00,37.61,38.06,37.57,38.0,26900.0,37.61,38.06,37.57,38.0,26900.0
2014-05-15 15:00:00,38.04,38.05,37.89,37.92,40800.0,38.04,38.05,37.89,37.92,40800.0
2014-05-15 15:30:00,37.95,38.14,37.88,38.06,140100.0,37.95,38.14,37.88,38.06,140100.0
2014-05-16 09:30:00,38.19,38.19,37.3,37.76,33300.0,38.19,38.19,37.3,37.76,33300.0
2014-05-16 10:00:00,37.72,37.87,37.45,37.67,10300.0,37.72,37.87,37.45,37.67,10300.0
2014-05-16 10:30:00,37.7,37.83,37.68,37.77,2500.0,37.7,37.83,37.68,37.77,2500.0
2014-05-16 11:00:00,37.73,38.02,37.71,37.83,5600.0,37.73,38.02,37.71,37.83,5600.0
2014-05-16 11:30:00,37.9,37.9,37.7,37.7,7000.0,37.9,37.9,37.7,37.7,7000.0
2014-05-16 12:00:00,37.71,37.86,37.68,37.74,11200.0,37.71,37.86,37.68,37.74,11200.0
2014-05-16 12:30:00,37.71,37.73,37.62,37.65,4800.0,37.71,37.73,37.62,37.65,4800.0
2014-05-16 13:00:00,37.66,37.73,37.6,37.73,5600.0,37.66,37.73,37.6,37.73,5600.0
2014-05-16 13:30:00,37.71,37.76,37.63,37.63,12100.0,37.71,37.76,37.63,37.63,12100.0
2014-05-16 14:00:00,37.64,37.76,37.56,37.72,13200.0,37.64,37.76,37.56,37.72,13200.0
2014-05-16 14:30:00,37.72,37.96,37.69,37.95,27900.0,37.72,37.96,37.69,37.95,27900.0
2014-05-16 15:00:00,37.91,38.35,37.9,38.27,21300.0,37.91,38.35,37.9,38.27,21300.0
2014-05-16 15:30:00,38.27,38.33,38.18,38.23,43500.0,38.27,38.33,38.18,38.23,43500.0
2014-05-19 09:30:00,38.11,38.75,37.83,38.61,12500.0,38.11,38.75,37.83,38.61,12500.0
2014-05-19 10:00:00,38.63,38.76,38.44,38.65,17000.0,38.63,38.76,38.44,38.65,17000.0
2014-05-19 10:30:00,38.68,38.86,38.68,38.86,17200.0,38.68,38.86,38.68,38.86,17200.0
2014-05-19 11:00:00,38.85,39.1,38.84,38.88,22400.0,38.85,39.1,38.84,38.88,22400.0
2014-05-19 11:30:00,38.9,39.04,38.89,38.9,12900.0,38.9,39.04,38.89,38.9,12900.0
2014-05-19 12:00:00,38.89,38.89,38.74,38.75,11300.0,38.89,38.89,38.74,38.75,11300.0
2014-05-19 12:30:00,38.73,38.73,38.48,38.53,17700.0,38.73,38.73,38.48,38.53,17700.0
2014-05-19 13:00:00,38.58,38.76,38.52,38.67,34300.0,38.58,38.76,38.52,38.67,34300.0
2014-05-19 13:30:00,38.65,38.87,38.65,38.82,15100.0,38.65,38.87,38.65,38.82,15100.0
2014-05-19 14:00:00,38.81,38.88,38.69,38.79,13200.0,38.81,38.88,38.69,38.79,13200.0
2014-05-19 14:30:00,38.77,38.85,38.73,38.78,19000.0,38.77,38.85,38.73,38.78,19000.0
2014-05-19 15:00:00,38.79,38.79,38.54,38.74,23500.0,38.79,38.79,38.54,38.74,23500.0
2014-05-19 15:30:00,38.75,38.82,38.64,38.69,63500.0,38.75,38.82,38.64,38.69,63500.0
2014-05-20 09:30:00,38.61,38.61,37.89,37.92,10100.0,38.61,38.61,37.89,37.92,10100.0
2014-05-20 10:00:00,37.97,38.36,37.72,37.76,17800.0,37.97,38.36,37.72,37.76,17800.0
2014-05-20 10:30:00,37.71,38.16,37.71,38.12,22400.0,37.71,38.16,37.71,38.12,22400.0
2014-05-20 11:00:00,38.15,38.15,37.87,37.88,6100.0,38.15,38.15,37.87,37.88,6100.0
2014-05-20 11:30:00,37.91,38.25,37.89,38.02,11800.0,37.91,38.25,37.89,38.02,11800.0
2014-05-20 12:00:00,38.0,38.13,37.86,37.89,30800.0,38.0,38.13,37.86,37.89,30800.0
2014-05-20 12:30:00,37.82,38.06,37.82,37.97,17500.0,37.82,38.06,37.82,37.97,17500.0
2014-05-20 13:00:00,37.97,37.97,37.53,37.59,18100.0,37.97,37.97,37.53,37.59,18100.0
2014-05-20 13:30:00,37.61,37.62,37.36,37.41,14000.0,37.61,37.62,37.36,37.41,14000.0
2014-05-20 14:00:00,37.44,37.73,37.44,37.65,7900.0,37.44,37.73,37.44,37.65,7900.0
2014-05-20 14:30:00,37.68,37.71,37.45,37.66,9900.0,37.68,37.71,37.45,37.66,9900.0
2014-05-20 15:00:00,37.65,37.76,37.6,37.64,18500.0,37.65,37.76,37.6,37.64,18500.0
2014-05-20 15:30:00,37.64,37.82,37.63,37.69,49300.0,37.64,37.82,37.63,37.69,49300.0
2014-05-21 09:30:00,37.93,38.21,37.55,38.13,6300.0,37.93,38.21,37.55,38.13,6300.0
2014-05-21 10:00:00,38.12,38.17,37.9,37.97,6300.0,38.12,38.17,37.9,37.97,6300.0
2014-05-21 10:30:00,37.94,37.99,37.75,37.79,8400.0,37.94,37.99,37.75,37.79,8400.0
2014-05-21 11:00:00,37.76,37.9,37.51,37.57,6300.0,37.76,37.9,37.51,37.57,6300.0
2014-05-21 11:30:00,37.57,37.62,37.34,37.51,8900.0,37.57,37.62,37.34,37.51,8900.0
2014-05-21 12:00:00,37.52,37.66,37.48,37.66,2700.0,37.52,37.66,37.48,37.66,2700.0
2014-05-21 12:30:00,37.65,37.7,37.52,37.7,4500.0,37.65,37.7,37.52,37.7,4500.0
2014-05-21 13:00:00,37.7,37.87,37.7,37.73,4400.0,37.7,37.87,37.7,37.73,4400.0
2014-05-21 13:30:00,37.75,37.8,37.68,37.75,4400.0,37.75,37.8,37.68,37.75,4400.0
2014-05-21 14:00:00,37.74,37.81,37.57,37.75,12400.0,37.74,37.81,37.57,37.75,12400.0
2014-05-21 14:30:00,37.69,37.77,37.65,37.67,9300.0,37.69,37.77,37.65,37.67,9300.0
2014-05-21 15:00:00,37.72,37.96,37.71,37.94,10000.0,37.72,37.96,37.71,37.94,10000.0
2014-05-21 15:30:00,37.93,37.93,37.68,37.69,26700.0,37.93,37.93,37.68,37.69,26700.0
2014-05-22 09:30:00,37.67,38.08,37.67,37.98,6400.0,37.67,38.08,37.67,37.98,6400.0
2014-05-22 10:00:00,38.09,38.09,37.8,37.97,8600.0,38.09,38.09,37.8,37.97,8600.0
2014-05-22 10:30:00,38.03,38.38,38.02,38.25,17100.0,38.03,38.38,38.02,38.25,17100.0
2014-05-22 11:00:00,38.25,38.25,38.13,38.19,3800.0,38.25,38.25,38.13,38.19,3800.0
2014-05-22 11:30:00,38.18,38.3,38.17,38.26,6200.0,38.18,38.3,38.17,38.26,6200.0
2014-05-22 12:00:00,38.25,38.3,38.03,38.1,5600.0,38.25,38.3,38.03,38.1,5600.0
2014-05-22 12:30:00,38.15,38.23,38.1,38.18,44500.0,38.15,38.23,38.1,38.18,44500.0
2014-05-22 13:00:00,38.2,38.39,38.18,38.37,4400.0,38.2,38.39,38.18,38.37,4400.0
2014-05-22 13:30:00,38.38,38.39,38.31,38.35,7700.0,38.38,38.39,38.31,38.35,7700.0
2014-05-22 14:00:00,38.35,38.37,38.3,38.31,4500.0,38.35,38.37,38.3,38.31,4500.0
2014-05-22 14:30:00,38.33,38.45,38.32,38.41,13500.0,38.33,38.45,38.32,38.41,13500.0
2014-05-22 15:00:00,38.4,38.4,38.3,38.32,16600.0,38.4,38.4,38.3,38.32,16600.0
2014-05-22 15:30:00,38.31,38.34,38.28,38.28,25500.0,38.31,38.34,38.28,38.28,25500.0
2014-05-23 09:30:00,38.38,38.69,38.32,38.69,9800.0,38.38,38.69,38.32,38.69,9800.0
2014-05-23 10:00:00,38.68,38.81,38.62,38.81,10600.0,38.68,38.81,38.62,38.81,10600.0
2014-05-23 10:30:00,38.82,38.87,38.64,38.65,7200.0,38.82,38.87,38.64,38.65,7200.0
2014-05-23 11:00:00,38.65,38.94,38.64,38.88,8800.0,38.65,38.94,38.64,38.88,8800.0
2014-05-23 11:30:00,38.9,38.93,38.72,38.84,28000.0,38.9,38.93,38.72,38.84,28000.0
2014-05-23 12:00:00,38.84,38.94,38.8,38.91,4200.0,38.84,38.94,38.8,38.91,4200.0
2014-05-23 12:30:00,38.9,38.97,38.88,38.93,7700.0,38.9,38.97,38.88,38.93,7700.0
2014-05-23 13:00:00,38.94,38.94,38.77,38.85,9300.0,38.94,38.94,38.77,38.85,9300.0
2014-05-23 13:30:00,38.85,38.85,38.74,38.79,19400.0,38.85,38.85,38.74,38.79,19400.0
2014-05-23 14:00:00,38.8,38.82,38.72,38.73,4800.0,38.8,38.82,38.72,38.73,4800.0
2014-05-23 14:30:00,38.72,38.8,38.71,38.79,7600.0,38.72,38.8,38.71,38.79,7600.0
2014-05-23 15:00:00,38.78,38.83,38.71,38.8,19800.0,38.78,38.83,38.71,38.8,19800.0
2014-05-23 15:30:00,38.8,38.93,38.8,38.91,35100.0,38.8,38.93,38.8,38.91,35100.0
2014-05-27 09:30:00,39.14,39.48,39.14,39.37,23800.0,39.14,39.48,39.14,39.37,23800.0
2014-05-27 10:00:00,39.37,39.65,39.3,39.47,11100.0,39.37,39.65,39.3,39.47,11100.0
2014-05-27 10:30:00,39.47,39.82,39.47,39.68,23200.0,39.47,39.82,39.47,39.68,23200.0
2014-05-27 11:00:00,39.71,39.78,39.64,39.71,18400.0,39.71,39.78,39.64,39.71,18400.0
2014-05-27 11:30:00,39.75,39.75,39.46,39.6,13100.0,39.75,39.75,39.46,39.6,13100.0
2014-05-27 12:00:00,39.59,39.73,39.56,39.73,21300.0,39.59,39.73,39.56,39.73,21300.0
2014-05-27 12:30:00,39.73,39.87,39.66,39.68,13000.0,39.73,39.87,39.66,39.68,13000.0
2014-05-27 13:00:00,39.68,39.85,39.66,39.68,13500.0,39.68,39.85,39.66,39.68,13500.0
2014-05-27 13:30:00,39.69,39.84,39.65,39.83,13700.0,39.69,39.84,39.65,39.83,13700.0
2014-05-27 14:00:00,39.8,39.83,39.69,39.73,14600.0,39.8,39.83,39.69,39.73,14600.0
2014-05-27 14:30:00,39.74,39.76,39.59,39.63,19200.0,39.74,39.76,39.59,39.63,19200.0
2014-05-27 15:00:00,39.62,39.84,39.61,39.78,21000.0,39.62,39.84,39.61,39.78,21000.0
2014-05-27 15:30:00,39.76,39.89,39.68,39.8,57800.0,39.76,39.89,39.68,39.8,57800.0
2014-05-28 09:30:00,39.59,39.7,38.91,38.91,28200.0,39.59,39.7,38.91,38.91,28200.0
2014-05-28 10:00:00,38.88,39.07,38.78,39.03,10100.0,38.88,39.07,38.78,39.03,10100.0
2014-05-28 10:30:00,38.97,38.97,38.72,38.81,11900.0,38.97,38.97,38.72,38.81,11900.0
2014-05-28 11:00:00,38.85,39.0,38.84,38.99,8300.0,38.85,39.0,38.84,38.99,8300.0
2014-05-28 11:30:00,38.97,39.02,38.86,38.86,17600.0,38.97,39.02,38.86,38.86,17600.0
2014-05-28 12:00:00,38.85,38.98,38.76,38.76,5500.0,38.85,38.98,38.76,38.76,5500.0
2014-05-28 12:30:00,38.77,38.85,38.74,38.78,6800.0,38.77,38.85,38.74,38.78,6800.0
2014-05-28 13:00:00,38.84,38.86,38.76,38.77,5800.0,38.84,38.86,38.76,38.77,5800.0
2014-05-28 13:30:00,38.79,38.86,38.74,38.85,10000.0,38.79,38.86,38.74,38.85,10000.0
2014-05-28 14:00:00,38.87,38.97,38.81,38.94,9800.0,38.87,38.97,38.81,38.94,9800.0
2014-05-28 14:30:00,38.91,39.0,38.87,38.94,5300.0,38.91,39.0,38.87,38.94,5300.0
2014-05-28 15:00:00,38.91,39.06,38.91,38.94,11800.0,38.91,39.06,38.91,38.94,11800.0
2014-05-28 15:30:00,38.94,39.04,38.79,38.81,42300.0,38.94,39.04,38.79,38.81,42300.0
2014-05-29 09:30:00,38.85,39.05,38.78,38.92,5400.0,38.85,39.05,38.78,38.92,5400.0
2014-05-29 10:00:00,38.86,38.87,38.62,38.63,6300.0,38.86,38.87,38.62,38.63,6300.0
2014-05-29 10:30:00,38.68,38.91,38.63,38.88,7000.0,38.68,38.91,38.63,38.88,7000.0
2014-05-29 11:00:00,38.84,39.06,38.79,39.05,13200.0,38.84,39.06,38.79,39.05,13200.0
2014-05-29 11:30:00,39.0,39.11,38.96,38.97,22200.0,39.0,39.11,38.96,38.97,22200.0
2014-05-29 12:00:00,38.96,39.09,38.95,39.0,3200.0,38.96,39.09,38.95,39.0,3200.0
2014-05-29 12:30:00,38.96,39.0,38.8,38.84,9900.0,38.96,39.0,38.8,38.84,9900.0
2014-05-29 13:00:00,38.89,38.92,38.64,38.79,22300.0,38.89,38.92,38.64,38.79,22300.0
2014-05-29 13:30:00,38.81,38.9,38.75,38.77,4000.0,38.81,38.9,38.75,38.77,4000.0
2014-05-29 14:00:00,38.77,38.77,38.7,38.73,6100.0,38.77,38.77,38.7,38.73,6100.0
2014-05-29 14:30:00,38.74,38.83,38.71,38.81,44200.0,38.74,38.83,38.71,38.81,44200.0
2014-05-29 15:00:00,38.81,38.93,38.76,38.93,15200.0,38.81,38.93,38.76,38.93,15200.0
2014-05-29 15:30:00,38.92,38.97,38.84,38.94,35000.0,38.92,38.97,38.84,38.94,35000.0
2014-05-30 09:30:00,39.06,39.06,38.12,38.41,28700.0,39.06,39.06,38.12,38.41,28700.0
2014-05-30 10:00:00,38.4,38.44,38.01,38.33,32800.0,38.4,38.44,38.01,38.33,32800.0
2014-05-30 10:30:00,38.35,38.4,38.18,38.25,20400.0,38.35,38.4,38.18,38.25,20400.0
2014-05-30 11:00:00,38.19,38.41,38.19,38.28,15800.0,38.19,38.41,38.19,38.28,15800.0
2014-05-30 11:30:00,38.32,38.37,38.22,38.27,7000.0,38.32,38.37,38.22,38.27,7000.0
2014-05-30 12:00:00,38.3,38.39,38.25,38.31,8800.0,38.3,38.39,38.25,38.31,8800.0
2014-05-30 12:30:00,38.29,38.38,38.21,38.35,29100.0,38.29,38.38,38.21,38.35,29100.0
2014-05-30 13:00:00,38.37,38.45,38.37,38.43,5000.0,38.37,38.45,38.37,38.43,5000.0
2014-05-30 13:30:00,38.41,38.48,38.36,38.43,8200.0,38.41,38.48,38.36,38.43,8200.0
2014-05-30 14:00:00,38.41,38.54,38.37,38.53,6400.0,38.41,38.54,38.37,38.53,6400.0
2014-05-30 14:30:00,38.53,38.55,38.46,38.48,6200.0,38.53,38.55,38.46,38.48,6200.0
2014-05-30 15:00:00,38.48,38.63,38.43,38.51,16300.0,38.48,38.63,38.43,38.51,16300.0
2014-05-30 15:30:00,38.48,38.57,38.4,38.43,34900.0,38.48,38.57,38.4,38.43,34900.0
2014-06-02 09:30:00,38.46,38.46,37.91,37.91,10300.0,38.46,38.46,37.91,37.91,10300.0
2014-06-02 10:00:00,37.81,38.07,37.66,37.76,9400.0,37.81,38.07,37.66,37.76,9400.0
2014-06-02 10:30:00,37.7,37.81,37.46,37.53,13200.0,37.7,37.81,37.46,37.53,13200.0
2014-06-02 11:00:00,37.76,38.13,37.59,38.13,8800.0,37.76,38.13,37.59,38.13,8800.0
2014-06-02 11:30:00,38.2,38.34,38.17,38.28,5600.0,38.2,38.34,38.17,38.28,5600.0
2014-06-02 12:00:00,38.3,38.35,38.29,38.32,4200.0,38.3,38.35,38.29,38.32,4200.0
2014-06-02 12:30:00,38.34,38.34,38.25,38.27,5900.0,38.34,38.34,38.25,38.27,5900.0
2014-06-02 13:00:00,38.27,38.41,38.19,38.33,5400.0,38.27,38.41,38.19,38.33,5400.0
2014-06-02 13:30:00,38.31,38.41,38.29,38.33,3200.0,38.31,38.41,38.29,38.33,3200.0
2014-06-02 14:00:00,38.34,38.41,38.3,38.37,4000.0,38.34,38.41,38.3,38.37,4000.0
2014-06-02 14:30:00,38.39,38.44,38.29,38.34,9000.0,38.39,38.44,38.29,38.34,9000.0
2014-06-02 15:00:00,38.3,38.32,38.19,38.23,9800.0,38.3,38.32,38.19,38.23,9800.0
2014-06-02 15:30:00,38.25,38.39,38.22,38.3,47800.0,38.25,38.39,38.22,38.3,47800.0
2014-06-03 09:30:00,38.08,38.7,38.08,38.6,28100.0,38.08,38.7,38.08,38.6,28100.0
2014-06-03 10:00:00,38.6,38.95,38.55,38.58,40400.0,38.6,38.95,38.55,38.58,40400.0
2014-06-03 10:30:00,38.55,38.75,38.44,38.52,11700.0,38.55,38.75,38.44,38.52,11700.0
2014-06-03 11:00:00,38.52,38.56,38.27,38.27,10800.0,38.52,38.56,38.27,38.27,10800.0
2014-06-03 11:30:00,38.25,38.28,37.93,37.94,8700.0,38.25,38.28,37.93,37.94,8700.0
2014-06-03 12:00:00,37.95,38.23,37.92,38.17,14200.0,37.95,38.23,37.92,38.17,14200.0
2014-06-03 12:30:00,38.17,38.26,38.15,38.19,6500.0,38.17,38.26,38.15,38.19,6500.0
2014-06-03 13:00:00,38.19,38.4,38.17,38.4,5700.0,38.19,38.4,38.17,38.4,5700.0
2014-06-03 13:30:00,38.41,38.41,38.31,38.31,4400.0,38.41,38.41,38.31,38.31,4400.0
2014-06-03 14:00:00,38.31,38.47,38.27,38.43,4000.0,38.31,38.47,38.27,38.43,4000.0
2014-06-03 14:30:00,38.43,38.49,38.26,38.27,6400.0,38.43,38.49,38.26,38.27,6400.0
2014-06-03 15:00:00,38.29,38.38,38.21,38.38,6900.0,38.29,38.38,38.21,38.38,6900.0
2014-06-03 15:30:00,38.4,38.57,38.27,38.44,57400.0,38.4,38.57,38.27,38.44,57400.0
2014-06-04 09:30:00,38.29,38.38,38.22,38.22,3600.0,38.29,38.38,38.22,38.22,3600.0
2014-06-04 10:00:00,38.28,38.36,38.2,38.2,2000.0,38.28,38.36,38.2,38.2,2000.0
2014-06-04 10:30:00,38.18,38.32,38.13,38.32,3100.0,38.18,38.32,38.13,38.32,3100.0
2014-06-04 11:00:00,38.36,38.46,38.34,38.46,1900.0,38.36,38.46,38.34,38.46,1900.0
2014-06-04 11:30:00,38.5,38.58,38.4,38.54,7100.0,38.5,38.58,38.4,38.54,7100.0
2014-06-04 12:00:00,38.54,38.67,38.54,38.64,6900.0,38.54,38.67,38.54,38.64,6900.0
2014-06-04 12:30:00,38.63,38.63,38.59,38.6,3100.0,38.63,38.63,38.59,38.6,3100.0
2014-06-04 13:00:00,38.6,38.63,38.53,38.55,4800.0,38.6,38.63,38.53,38.55,4800.0
2014-06-04 13:30:00,38.53,38.59,38.52,38.59,3600.0,38.53,38.59,38.52,38.59,3600.0
2014-06-04 14:00:00,38.6,38.6,38.53,38.53,11500.0,38.6,38.6,38.53,38.53,11500.0
2014-06-04 14:30:00,38.53,38.58,38.45,38.53,4500.0,38.53,38.58,38.45,38.53,4500.0
2014-06-04 15:00:00,38.52,38.58,38.42,38.48,13200.0,38.52,38.58,38.42,38.48,13200.0
2014-06-04 15:30:00,38.51,38.53,38.35,38.39,37700.0,38.51,38.53,38.35,38.39,37700.0
2014-06-05 09:30:00,38.59,38.85,38.46,38.67,5500.0,38.59,38.85,38.46,38.67,5500.0
2014-06-05 10:00:00,38.65,38.76,38.39,38.7,3700.0,38.65,38.76,38.39,38.7,3700.0
2014-06-05 10:30:00,38.77,38.79,38.54,38.55,6500.0,38.77,38.79,38.54,38.55,6500.0
2014-06-05 11:00:00,38.53,38.65,38.42,38.65,10600.0,38.53,38.65,38.42,38.65,10600.0
2014-06-05 11:30:00,38.68,39.2,38.68,39.16,6200.0,38.68,39.2,38.68,39.16,6200.0
2014-06-05 12:00:00,39.19,39.46,39.19,39.42,7400.0,39.19,39.46,39.19,39.42,7400.0
2014-06-05 12:30:00,39.45,39.52,39.34,39.34,3300.0,39.45,39.52,39.34,39.34,3300.0
2014-06-05 13:00:00,39.35,39.48,39.35,39.38,3300.0,39.35,39.48,39.35,39.38,3300.0
2014-06-05 13:30:00,39.4,39.45,39.37,39.39,2400.0,39.4,39.45,39.37,39.39,2400.0
2014-06-05 14:00:00,39.48,39.66,39.47,39.62,13400.0,39.48,39.66,39.47,39.62,13400.0
2014-06-05 14:30:00,39.65,39.68,39.58,39.65,16600.0,39.65,39.68,39.58,39.65,16600.0
2014-06-05 15:00:00,39.62,39.65,39.51,39.54,25100.0,39.62,39.65,39.51,39.54,25100.0
2014-06-05 15:30:00,39.54,39.69,39.52,39.68,37300.0,39.54,39.69,39.52,39.68,37300.0
2014-06-06 09:30:00,39.91,40.19,39.72,40.13,12100.0,39.91,40.19,39.72,40.13,12100.0
2014-06-06 10:00:00,40.15,40.39,39.87,39.97,23800.0,40.15,40.39,39.87,39.97,23800.0
2014-06-06 10:30:00,39.98,40.01,39.8,39.87,7900.0,39.98,40.01,39.8,39.87,7900.0
2014-06-06 11:00:00,39.87,40.01,39.86,39.99,11400.0,39.87,40.01,39.86,39.99,11400.0
2014-06-06 11:30:00,40.02,40.07,39.93,39.96,11000.0,40.02,40.07,39.93,39.96,11000.0
2014-06-06 12:00:00,39.94,40.03,39.93,40.01,2000.0,39.94,40.03,39.93,40.01,2000.0
2014-06-06 12:30:00,40.03,40.04,39.99,40.02,6600.0,40.03,40.04,39.99,40.02,6600.0
2014-06-06 13:00:00,39.98,40.02,39.94,39.95,3800.0,39.98,40.02,39.94,39.95,3800.0
2014-06-06 13:30:00,39.95,39.96,39.88,39.91,8800.0,39.95,39.96,39.88,39.91,8800.0
2014-06-06 14:00:00,39.85,39.94,39.85,39.9,2500.0,39.85,39.94,39.85,39.9,2500.0
2014-06-06 14:30:00,39.93,39.93,39.81,39.9,5800.0,39.93,39.93,39.81,39.9,5800.0
2014-06-06 15:00:00,39.9,39.95,39.8,39.88,40800.0,39.9,39.95,39.8,39.88,40800.0
2014-06-06 15:30:00,39.88,39.88,39.81,39.81,27100.0,39.88,39.88,39.81,39.81,27100.0
2014-06-09 09:30:00,39.92,40.07,39.7,39.89,21800.0,39.92,40.07,39.7,39.89,21800.0
2014-06-09 10:00:00,39.98,40.08,39.83,39.99,8700.0,39.98,40.08,39.83,39.99,8700.0
2014-06-09 10:30:00,39.97,40.02,39.9,39.97,13300.0,39.97,40.02,39.9,39.97,13300.0
2014-06-09 11:00:00,39.99,40.2,39.97,40.2,36400.0,39.99,40.2,39.97,40.2,36400.0
2014-06-09 11:30:00,40.28,40.67,40.28,40.67,12600.0,40.28,40.67,40.28,40.67,12600.0
2014-06-09 12:00:00,40.67,40.79,40.62,40.75,14600.0,40.67,40.79,40.62,40.75,14600.0
2014-06-09 12:30:00,40.75,40.82,40.75,40.8,8000.0,40.75,40.82,40.75,40.8,8000.0
2014-06-09 13:00:00,40.8,40.8,40.64,40.75,14000.0,40.8,40.8,40.64,40.75,14000.0
2014-06-09 13:30:00,40.75,40.8,40.65,40.66,4500.0,40.75,40.8,40.65,40.66,4500.0
2014-06-09 14:00:00,40.65,40.65,40.09,40.11,26200.0,40.65,40.65,40.09,40.11,26200.0
2014-06-09 14:30:00,40.23,40.36,40.08,40.34,7200.0,40.23,40.36,40.08,40.34,7200.0
2014-06-09 15:00:00,40.35,40.39,40.29,40.37,8400.0,40.35,40.39,40.29,40.37,8400.0
2014-06-09 15:30:00,40.35,40.45,40.33,40.42,30500.0,40.35,40.45,40.33,40.42,30500.0
2014-06-10 09:30:00,40.23,40.23,39.69,39.8,9700.0,40.23,40.23,39.69,39.8,9700.0
2014-06-10 10:00:00,39.81,40.16,39.73,40.16,10500.0,39.81,40.16,39.73,40.16,10500.0
2014-06-10 10:30:00,40.16,40.16,39.97,39.97,7500.0,40.16,40.16,39.97,39.97,7500.0
2014-06-10 11:00:00,40.0,40.02,39.77,39.86,12400.0,40.0,40.02,39.77,39.86,12400.0
2014-06-10 11:30:00,39.88,39.88,39.75,39.79,7500.0,39.88,39.88,39.75,39.79,7500.0
2014-06-10 12:00:00,39.76,39.88,39.72,39.85,8200.0,39.76,39.88,39.72,39.85,8200.0
2014-06-10 12:30:00,39.83,39.98,39.83,39.95,6200.0,39.83,39.98,39.83,39.95,6200.0
2014-06-10 13:00:00,39.95,39.98,39.91,39.95,6300.0,39.95,39.98,39.91,39.95,6300.0
2014-06-10 13:30:00,39.97,39.97,39.77,39.89,9200.0,39.97,39.97,39.77,39.89,9200.0
2014-06-10 14:00:00,39.91,39.99,39.85,39.96,7700.0,39.91,39.99,39.85,39.96,7700.0
2014-06-10 14:30:00,39.95,39.96,39.82,39.88,8500.0,39.95,39.96,39.82,39.88,8500.0
2014-06-10 15:00:00,39.88,40.14,39.87,40.13,16200.0,39.88,40.14,39.87,40.13,16200.0
2014-06-10 15:30:00,40.11,40.22,40.01,40.09,28100.0,40.11,40.22,40.01,40.09,28100.0
2014-06-11 09:30:00,40.05,40.39,39.92,40.16,11800.0,40.05,40.39,39.92,40.16,11800.0
2014-06-11 10:00:00,40.35,40.53,40.33,40.4,4900.0,40.35,40.53,40.33,40.4,4900.0
2014-06-11 10:30:00,40.36,40.38,40.15,40.28,9000.0,40.36,40.38,40.15,40.28,9000.0
2014-06-11 11:00:00,40.27,40.5,40.27,40.37,10200.0,40.27,40.5,40.27,40.37,10200.0
2014-06-11 11:30:00,40.34,40.44,40.31,40.42,2400.0,40.34,40.44,40.31,40.42,2400.0
2014-06-11 12:00:00,40.42,40.49,40.34,40.35,12000.0,40.42,40.49,40.34,40.35,12000.0
2014-06-11 12:30:00,40.35,40.4,40.32,40.4,4400.0,40.35,40.4,40.32,40.4,4400.0
2014-06-11 13:00:00,40.32,40.39,40.26,40.36,3500.0,40.32,40.39,40.26,40.36,3500.0
2014-06-11 13:30:00,40.37,40.39,40.26,40.3,3600.0,40.37,40.39,40.26,40.3,3600.0
2014-06-11 14:00:00,40.36,40.38,40.08,40.34,14900.0,40.36,40.38,40.08,40.34,14900.0
2014-06-11 14:30:00,40.3,40.38,40.25,40.32,4900.0,40.3,40.38,40.25,40.32,4900.0
2014-06-11 15:00:00,40.32,40.34,40.21,40.33,8000.0,40.32,40.34,40.21,40.33,8000.0
2014-06-11 15:30:00,40.35,40.39,40.18,40.21,23600.0,40.35,40.39,40.18,40.21,23600.0
2014-06-12 09:30:00,40.09,40.25,39.57,39.99,13600.0,40.09,40.25,39.57,39.99,13600.0
2014-06-12 10:00:00,39.99,40.16,39.69,39.69,10700.0,39.99,40.16,39.69,39.69,10700.0
2014-06-12 10:30:00,39.66,39.74,39.56,39.74,7700.0,39.66,39.74,39.56,39.74,7700.0
2014-06-12 11:00:00,39.72,39.9,39.69,39.87,3900.0,39.72,39.9,39.69,39.87,3900.0
2014-06-12 11:30:00,39.95,39.98,39.8,39.8,5300.0,39.95,39.98,39.8,39.8,5300.0
2014-06-12 12:00:00,39.8,40.04,39.8,39.88,11400.0,39.8,40.04,39.8,39.88,11400.0
2014-06-12 12:30:00,39.9,39.93,39.71,39.77,6000.0,39.9,39.93,39.71,39.77,6000.0
2014-06-12 13:00:00,39.73,39.84,39.65,39.7,27600.0,39.73,39.84,39.65,39.7,27600.0
2014-06-12 13:30:00,39.69,39.91,39.59,39.84,16500.0,39.69,39.91,39.59,39.84,16500.0
2014-06-12 14:00:00,39.88,39.95,39.83,39.83,6400.0,39.88,39.95,39.83,39.83,6400.0
2014-06-12 14:30:00,39.84,40.04,39.83,39.85,7400.0,39.84,40.04,39.83,39.85,7400.0
2014-06-12 15:00:00,39.87,39.97,39.82,39.9,31000.0,39.87,39.97,39.82,39.9,31000.0
2014-06-12 15:30:00,39.94,39.97,39.59,39.85,47600.0,39.94,39.97,39.59,39.85,47600.0
2014-06-13 09:30:00,40.04,40.15,39.7,39.81,7300.0,40.04,40.15,39.7,39.81,7300.0
2014-06-13 10:00:00,39.78,39.91,39.64,39.87,7400.0,39.78,39.91,39.64,39.87,7400.0
2014-06-13 10:30:00,39.87,40.16,39.85,39.88,11300.0,39.87,40.16,39.85,39.88,11300.0
2014-06-13 11:00:00,39.85,39.87,39.67,39.69,7300.0,39.85,39.87,39.67,39.69,7300.0
2014-06-13 11:30:00,39.71,39.93,39.69,39.85,19900.0,39.71,39.93,39.69,39.85,19900.0
2014-06-13 12:00:00,39.79,39.86,39.69,39.82,14200.0,39.79,39.86,39.69,39.82,14200.0
2014-06-13 12:30:00,39.82,39.84,39.72,39.75,7400.0,39.82,39.84,39.72,39.75,7400.0
2014-06-13 13:00:00,39.75,39.84,39.71,39.75,22000.0,39.75,39.84,39.71,39.75,22000.0
2014-06-13 13:30:00,39.75,39.85,39.66,39.71,15700.0,39.75,39.85,39.66,39.71,15700.0
2014-06-13 14:00:00,39.81,39.82,39.69,39.78,7300.0,39.81,39.82,39.69,39.78,7300.0
2014-06-13 14:30:00,39.78,39.81,39.72,39.75,14600.0,39.78,39.81,39.72,39.75,14600.0
2014-06-13 15:00:00,39.76,39.95,39.72,39.77,27100.0,39.76,39.95,39.72,39.77,27100.0
2014-06-13 15:30:00,39.75,39.92,39.74,39.8,48100.0,39.75,39.92,39.74,39.8,48100.0
2014-06-16 09:30:00,39.67,39.78,39.08,39.1,19700.0,39.67,39.78,39.08,39.1,19700.0
2014-06-16 10:00:00,39.1,39.39,38.96,39.2,10800.0,39.1,39.39,38.96,39.2,10800.0
2014-06-16 10:30:00,39.26,39.27,38.94,38.97,12100.0,39.26,39.27,38.94,38.97,12100.0
2014-06-16 11:00:00,39.0,39.09,38.86,39.09,10100.0,39.0,39.09,38.86,39.09,10100.0
2014-06-16 11:30:00,39.14,39.39,38.95,39.32,22100.0,39.14,39.39,38.95,39.32,22100.0
2014-06-16 12:00:00,39.32,39.62,39.31,39.57,11400.0,39.32,39.62,39.31,39.57,11400.0
2014-06-16 12:30:00,39.54,39.67,39.41,39.67,5500.0,39.54,39.67,39.41,39.67,5500.0
2014-06-16 13:00:00,39.65,39.77,39.63,39.7,4000.0,39.65,39.77,39.63,39.7,4000.0
2014-06-16 13:30:00,39.66,39.71,39.52,39.58,7300.0,39.66,39.71,39.52,39.58,7300.0
2014-06-16 14:00:00,39.62,39.66,39.52,39.6,5600.0,39.62,39.66,39.52,39.6,5600.0
2014-06-16 14:30:00,39.61,39.62,39.51,39.61,7800.0,39.61,39.62,39.51,39.61,7800.0
2014-06-16 15:00:00,39.59,39.63,39.51,39.59,14800.0,39.59,39.63,39.51,39.59,14800.0
2014-06-16 15:30:00,39.58,39.7,39.52,39.67,32700.0,39.58,39.7,39.52,39.67,32700.0
2014-06-17 09:30:00,39.59,40.28,39.27,40.26,12300.0,39.59,40.28,39.27,40.26,12300.0
2014-06-17 10:00:00,40.26,40.41,40.1,40.29,20300.0,40.26,40.41,40.1,40.29,20300.0
2014-06-17 10:30:00,40.36,40.45,40.12,40.45,12200.0,40.36,40.45,40.12,40.45,12200.0
2014-06-17 11:00:00,40.43,40.63,40.33,40.56,13900.0,40.43,40.63,40.33,40.56,13900.0
2014-06-17 11:30:00,40.65,40.77,40.58,40.67,15900.0,40.65,40.77,40.58,40.67,15900.0
2014-06-17 12:00:00,40.74,40.91,40.62,40.65,15300.0,40.74,40.91,40.62,40.65,15300.0
2014-06-17 12:30:00,40.65,40.96,40.62,40.9,12200.0,40.65,40.96,40.62,40.9,12200.0
2014-06-17 13:00:00,40.9,40.96,40.79,40.87,11800.0,40.9,40.96,40.79,40.87,11800.0
2014-06-17 13:30:00,40.87,40.98,40.81,40.87,19500.0,40.87,40.98,40.81,40.87,19500.0
2014-06-17 14:00:00,40.88,40.99,40.79,40.94,17800.0,40.88,40.99,40.79,40.94,17800.0
2014-06-17 14:30:00,40.91,41.0,40.89,40.94,15700.0,40.91,41.0,40.89,40.94,15700.0
2014-06-17 15:00:00,40.93,40.95,40.73,40.75,20400.0,40.93,40.95,40.73,40.75,20400.0
2014-06-17 15:30:00,40.79,40.99,40.75,40.96,51700.0,40.79,40.99,40.75,40.96,51700.0
2014-06-18 09:30:00,40.89,41.07,40.47,40.76,23200.0,40.89,41.07,40.47,40.76,23200.0
2014-06-18 10:00:00,40.77,40.94,40.61,40.81,12700.0,40.77,40.94,40.61,40.81,12700.0
2014-06-18 10:30:00,40.81,41.0,40.81,40.92,15300.0,40.81,41.0,40.81,40.92,15300.0
2014-06-18 11:00:00,40.87,40.99,40.74,40.96,19800.0,40.87,40.99,40.74,40.96,19800.0
2014-06-18 11:30:00,41.0,41.14,40.93,41.14,10000.0,41.0,41.14,40.93,41.14,10000.0
2014-06-18 12:00:00,41.11,41.11,40.94,40.95,15400.0,41.11,41.11,40.94,40.95,15400.0
2014-06-18 12:30:00,40.93,41.05,40.87,40.99,6800.0,40.93,41.05,40.87,40.99,6800.0
2014-06-18 13:00:00,41.03,41.03,40.91,40.92,9700.0,41.03,41.03,40.91,40.92,9700.0
2014-06-18 13:30:00,40.9,40.9,40.39,40.4,17200.0,40.9,40.9,40.39,40.4,17200.0
2014-06-18 14:00:00,40.44,41.06,40.4,41.06,13300.0,40.44,41.06,40.4,41.06,13300.0
2014-06-18 14:30:00,41.04,41.1,40.89,41.02,24100.0,41.04,41.1,40.89,41.02,24100.0
2014-06-18 15:00:00,41.01,41.19,41.01,41.16,12600.0,41.01,41.19,41.01,41.16,12600.0
2014-06-18 15:30:00,41.17,41.25,41.1,41.22,47000.0,41.17,41.25,41.1,41.22,47000.0
2014-06-19 09:30:00,41.26,41.26,40.39,40.39,18600.0,41.26,41.26,40.39,40.39,18600.0
2014-06-19 10:00:00,40.37,40.56,40.13,40.13,27600.0,40.37,40.56,40.13,40.13,27600.0
2014-06-19 10:30:00,40.14,40.3,40.09,40.19,14300.0,40.14,40.3,40.09,40.19,14300.0
2014-06-19 11:00:00,40.24,40.24,40.03,40.05,11900.0,40.24,40.24,40.03,40.05,11900.0
2014-06-19 11:30:00,40.05,40.08,39.92,39.97,23400.0,40.05,40.08,39.92,39.97,23400.0
2014-06-19 12:00:00,39.97,40.09,39.95,39.97,19500.0,39.97,40.09,39.95,39.97,19500.0
2014-06-19 12:30:00,39.93,39.95,39.59,39.63,21300.0,39.93,39.95,39.59,39.63,21300.0
2014-06-19 13:00:00,39.63,39.7,39.41,39.59,24300.0,39.63,39.7,39.41,39.59,24300.0
2014-06-19 13:30:00,39.59,39.64,39.51,39.51,12800.0,39.59,39.64,39.51,39.51,12800.0
2014-06-19 14:00:00,39.5,39.76,39.45,39.71,32200.0,39.5,39.76,39.45,39.71,32200.0
2014-06-19 14:30:00,39.69,39.88,39.65,39.82,16400.0,39.69,39.88,39.65,39.82,16400.0
2014-06-19 15:00:00,39.84,39.96,39.77,39.96,20900.0,39.84,39.96,39.77,39.96,20900.0
2014-06-19 15:30:00,39.96,39.96,39.81,39.93,55800.0,39.96,39.96,39.81,39.93,55800.0
2014-06-20 09:30:00,39.89,40.43,39.67,40.05,115900.0,39.89,40.43,39.67,40.05,115900.0
2014-06-20 10:00:00,40.02,40.29,40.02,40.08,18700.0,40.02,40.29,40.02,40.08,18700.0
2014-06-20 10:30:00,40.08,40.46,40.08,40.44,7800.0,40.08,40.46,40.08,40.44,7800.0
2014-06-20 11:00:00,40.46,40.6,40.46,40.46,11500.0,40.46,40.6,40.46,40.46,11500.0
2014-06-20 11:30:00,40.41,40.51,40.4,40.47,11200.0,40.41,40.51,40.4,40.47,11200.0
2014-06-20 12:00:00,40.43,40.49,40.23,40.24,20100.0,40.43,40.49,40.23,40.24,20100.0
2014-06-20 12:30:00,40.24,40.41,40.24,40.41,4500.0,40.24,40.41,40.24,40.41,4500.0
2014-06-20 13:00:00,40.38,40.45,40.35,40.41,8500.0,40.38,40.45,40.35,40.41,8500.0
2014-06-20 13:30:00,40.45,40.46,40.37,40.38,9100.0,40.45,40.46,40.37,40.38,9100.0
2014-06-20 14:00:00,40.37,40.5,40.34,40.44,30500.0,40.37,40.5,40.34,40.44,30500.0
2014-06-20 14:30:00,40.47,40.47,40.2,40.23,22100.0,40.47,40.47,40.2,40.23,22100.0
2014-06-20 15:00:00,40.28,40.32,40.18,40.22,19000.0,40.28,40.32,40.18,40.22,19000.0
2014-06-20 15:30:00,40.19,40.31,40.15,40.2,48400.0,40.19,40.31,40.15,40.2,48400.0
2014-06-23 09:30:00,40.21,40.38,40.0,40.25,5600.0,40.21,40.38,40.0,40.25,5600.0
2014-06-23 10:00:00,40.25,40.35,40.16,40.34,13000.0,40.25,40.35,40.16,40.34,13000.0
2014-06-23 10:30:00,40.35,40.41,40.29,40.4,8300.0,40.35,40.41,40.29,40.4,8300.0
2014-06-23 11:00:00,40.4,40.44,40.25,40.26,33500.0,40.4,40.44,40.25,40.26,33500.0
2014-06-23 11:30:00,40.31,40.42,40.28,40.29,14500.0,40.31,40.42,40.28,40.29,14500.0
2014-06-23 12:00:00,40.34,40.44,40.27,40.44,12700.0,40.34,40.44,40.27,40.44,12700.0
2014-06-23 12:30:00,40.44,40.5,40.42,40.43,8700.0,40.44,40.5,40.42,40.43,8700.0
2014-06-23 13:00:00,40.44,40.44,40.38,40.38,5900.0,40.44,40.44,40.38,40.38,5900.0
2014-06-23 13:30:00,40.37,40.4,40.36,40.4,7400.0,40.37,40.4,40.36,40.4,7400.0
2014-06-23 14:00:00,40.37,40.42,40.35,40.4,16500.0,40.37,40.42,40.35,40.4,16500.0
2014-06-23 14:30:00,40.4,40.4,40.29,40.31,11600.0,40.4,40.4,40.29,40.31,11600.0
2014-06-23 15:00:00,40.32,40.39,40.13,40.25,43100.0,40.32,40.39,40.13,40.25,43100.0
2014-06-23 15:30:00,40.3,40.42,40.3,40.34,26100.0,40.3,40.42,40.3,40.34,26100.0
2014-06-24 09:30:00,40.2,40.3,40.01,40.01,8600.0,40.2,40.3,40.01,40.01,8600.0
2014-06-24 10:00:00,40.1,40.46,40.08,40.46,21200.0,40.1,40.46,40.08,40.46,21200.0
2014-06-24 10:30:00,40.45,40.64,40.41,40.64,10900.0,40.45,40.64,40.41,40.64,10900.0
2014-06-24 11:00:00,40.64,40.68,40.57,40.63,8700.0,40.64,40.68,40.57,40.63,8700.0
2014-06-24 11:30:00,40.63,40.7,40.54,40.65,18600.0,40.63,40.7,40.54,40.65,18600.0
2014-06-24 12:00:00,40.65,40.65,40.43,40.46,15300.0,40.65,40.65,40.43,40.46,15300.0
2014-06-24 12:30:00,40.46,40.51,40.32,40.32,13200.0,40.46,40.51,40.32,40.32,13200.0
2014-06-24 13:00:00,40.33,40.33,39.97,40.06,6400.0,40.33,40.33,39.97,40.06,6400.0
2014-06-24 13:30:00,40.12,40.2,40.02,40.02,4500.0,40.12,40.2,40.02,40.02,4500.0
2014-06-24 14:00:00,40.0,40.19,39.99,39.99,6500.0,40.0,40.19,39.99,39.99,6500.0
2014-06-24 14:30:00,39.97,40.09,39.92,40.05,10900.0,39.97,40.09,39.92,40.05,10900.0
2014-06-24 15:00:00,40.02,40.02,39.72,39.86,12800.0,40.02,40.02,39.72,39.86,12800.0
2014-06-24 15:30:00,39.91,39.98,39.71,39.79,31100.0,39.91,39.98,39.71,39.79,31100.0
2014-06-25 09:30:00,39.66,39.94,39.47,39.94,6400.0,39.66,39.94,39.47,39.94,6400.0
2014-06-25 10:00:00,39.97,39.97,39.62,39.76,6100.0,39.97,39.97,39.62,39.76,6100.0
2014-06-25 10:30:00,39.68,39.87,39.56,39.85,7100.0,39.68,39.87,39.56,39.85,7100.0
2014-06-25 11:00:00,39.88,39.95,39.74,39.87,5500.0,39.88,39.95,39.74,39.87,5500.0
2014-06-25 11:30:00,39.83,39.88,39.65,39.88,2600.0,39.83,39.88,39.65,39.88,2600.0
2014-06-25 12:00:00,39.89,39.93,39.78,39.81,2400.0,39.89,39.93,39.78,39.81,2400.0
2014-06-25 12:30:00,39.89,39.91,39.81,39.87,2300.0,39.89,39.91,39.81,39.87,2300.0
2014-06-25 13:00:00,39.93,39.96,39.84,39.84,2100.0,39.93,39.96,39.84,39.84,2100.0
2014-06-25 13:30:00,39.86,40.2,39.86,40.19,5900.0,39.86,40.2,39.86,40.19,5900.0
2014-06-25 14:00:00,40.13,40.24,40.07,40.22,6300.0,40.13,40.24,40.07,40.22,6300.0
2014-06-25 14:30:00,40.21,40.39,40.21,40.33,19000.0,40.21,40.39,40.21,40.33,19000.0
2014-06-25 15:00:00,40.32,40.42,40.31,40.37,13600.0,40.32,40.42,40.31,40.37,13600.0
2014-06-25 15:30:00,40.38,40.47,40.15,40.28,44200.0,40.38,40.47,40.15,40.28,44200.0
2014-06-26 09:30:00,40.29,40.29,39.81,40.01,3600.0,40.29,40.29,39.81,40.01,3600.0
2014-06-26 10:00:00,40.06,40.22,39.78,40.07,5900.0,40.06,40.22,39.78,40.07,5900.0
2014-06-26 10:30:00,40.03,40.22,39.93,40.18,6800.0,40.03,40.22,39.93,40.18,6800.0
2014-06-26 11:00:00,40.22,40.24,39.94,39.94,5400.0,40.22,40.24,39.94,39.94,5400.0
2014-06-26 11:30:00,39.94,40.09,39.91,40.06,3100.0,39.94,40.09,39.91,40.06,3100.0
2014-06-26 12:00:00,40.06,40.1,39.97,40.04,3800.0,40.06,40.1,39.97,40.04,3800.0
2014-06-26 12:30:00,40.04,40.15,40.04,40.12,1900.0,40.04,40.15,40.04,40.12,1900.0
2014-06-26 13:00:00,40.11,40.23,40.0,40.19,4400.0,40.11,40.23,40.0,40.19,4400.0
2014-06-26 13:30:00,40.18,40.26,40.12,40.18,4700.0,40.18,40.26,40.12,40.18,4700.0
2014-06-26 14:00:00,40.15,40.19,40.08,40.14,4800.0,40.15,40.19,40.08,40.14,4800.0
2014-06-26 14:30:00,40.13,40.22,40.11,40.17,5200.0,40.13,40.22,40.11,40.17,5200.0
2014-06-26 15:00:00,40.17,40.33,40.17,40.23,4100.0,40.17,40.33,40.17,40.23,4100.0
2014-06-26 15:30:00,40.23,40.32,40.22,40.32,18700.0,40.23,40.32,40.22,40.32,18700.0
2014-06-27 09:30:00,39.96,40.48,39.96,40.28,10600.0,39.96,40.48,39.96,40.28,10600.0
2014-06-27 10:00:00,40.31,40.48,40.26,40.46,3000.0,40.31,40.48,40.26,40.46,3000.0
2014-06-27 10:30:00,40.49,40.64,40.32,40.5,11800.0,40.49,40.64,40.32,40.5,11800.0
2014-06-27 11:00:00,40.54,40.58,40.39,40.5,4600.0,40.54,40.58,40.39,40.5,4600.0
2014-06-27 11:30:00,40.45,40.68,40.37,40.68,6400.0,40.45,40.68,40.37,40.68,6400.0
2014-06-27 12:00:00,40.63,40.68,40.51,40.54,3700.0,40.63,40.68,40.51,40.54,3700.0
2014-06-27 12:30:00,40.6,40.6,40.5,40.51,2500.0,40.6,40.6,40.5,40.51,2500.0
2014-06-27 13:00:00,40.51,40.51,40.33,40.36,3100.0,40.51,40.51,40.33,40.36,3100.0
2014-06-27 13:30:00,40.34,40.42,40.34,40.42,2900.0,40.34,40.42,40.34,40.42,2900.0
2014-06-27 14:00:00,40.52,40.56,40.47,40.52,7900.0,40.52,40.56,40.47,40.52,7900.0
2014-06-27 14:30:00,40.52,40.59,40.45,40.45,5600.0,40.52,40.59,40.45,40.45,5600.0
2014-06-27 15:00:00,40.43,40.68,40.43,40.68,9300.0,40.43,40.68,40.43,40.68,9300.0
2014-06-27 15:30:00,40.68,40.9,40.56,40.82,56600.0,40.68,40.9,40.56,40.82,56600.0
2014-06-30 09:30:00,40.66,40.66,40.0,40.01,14200.0,40.66,40.66,40.0,40.01,14200.0
2014-06-30 10:00:00,40.09,40.5,40.09,40.37,12100.0,40.09,40.5,40.09,40.37,12100.0
2014-06-30 10:30:00,40.4,40.46,40.23,40.28,14300.0,40.4,40.46,40.23,40.28,14300.0
2014-06-30 11:00:00,40.28,40.55,40.21,40.44,11200.0,40.28,40.55,40.21,40.44,11200.0
2014-06-30 11:30:00,40.46,40.63,40.28,40.28,8400.0,40.46,40.63,40.28,40.28,8400.0
2014-06-30 12:00:00,40.32,40.69,40.27,40.59,13100.0,40.32,40.69,40.27,40.59,13100.0
2014-06-30 12:30:00,40.67,40.69,40.51,40.57,6500.0,40.67,40.69,40.51,40.57,6500.0
2014-06-30 13:00:00,40.61,40.75,40.57,40.75,7600.0,40.61,40.75,40.57,40.75,7600.0
2014-06-30 13:30:00,40.72,40.74,40.64,40.7,7000.0,40.72,40.74,40.64,40.7,7000.0
2014-06-30 14:00:00,40.69,40.81,40.68,40.75,11700.0,40.69,40.81,40.68,40.75,11700.0
2014-06-30 14:30:00,40.81,40.82,40.72,40.73,11700.0,40.81,40.82,40.72,40.73,11700.0
2014-06-30 15:00:00,40.67,40.71,40.62,40.7,12700.0,40.67,40.71,40.62,40.7,12700.0
2014-06-30 15:30:00,40.71,40.86,40.48,40.54,106200.0,40.71,40.86,40.48,40.54,106200.0
2014-07-01 09:30:00,40.77,41.45,40.58,41.29,18400.0,40.77,41.45,40.58,41.29,18400.0
2014-07-01 10:00:00,41.25,41.43,41.16,41.31,25600.0,41.25,41.43,41.16,41.31,25600.0
2014-07-01 10:30:00,41.34,41.55,41.24,41.32,23300.0,41.34,41.55,41.24,41.32,23300.0
2014-07-01 11:00:00,41.33,41.62,41.32,41.52,17000.0,41.33,41.62,41.32,41.52,17000.0
2014-07-01 11:30:00,41.56,41.58,41.42,41.43,15000.0,41.56,41.58,41.42,41.43,15000.0
2014-07-01 12:00:00,41.49,41.51,41.32,41.46,20300.0,41.49,41.51,41.32,41.46,20300.0
2014-07-01 12:30:00,41.46,41.65,41.44,41.44,13000.0,41.46,41.65,41.44,41.44,13000.0
2014-07-01 13:00:00,41.44,41.75,41.44,41.65,21000.0,41.44,41.75,41.44,41.65,21000.0
2014-07-01 13:30:00,41.64,41.74,41.6,41.68,14600.0,41.64,41.74,41.6,41.68,14600.0
2014-07-01 14:00:00,41.65,41.65,41.37,41.37,15600.0,41.65,41.65,41.37,41.37,15600.0
2014-07-01 14:30:00,41.4,41.51,41.37,41.41,10900.0,41.4,41.51,41.37,41.41,10900.0
2014-07-01 15:00:00,41.46,41.53,41.36,41.46,18500.0,41.46,41.53,41.36,41.46,18500.0
2014-07-01 15:30:00,41.46,41.48,41.34,41.43,55200.0,41.46,41.48,41.34,41.43,55200.0
2014-07-02 09:30:00,41.32,41.67,41.32,41.52,16400.0,41.32,41.67,41.32,41.52,16400.0
2014-07-02 10:00:00,41.64,41.64,41.36,41.48,5400.0,41.64,41.64,41.36,41.48,5400.0
2014-07-02 10:30:00,41.46,41.65,41.4,41.43,5900.0,41.46,41.65,41.4,41.43,5900.0
2014-07-02 11:00:00,41.46,41.47,41.22,41.32,5000.0,41.46,41.47,41.22,41.32,5000.0
2014-07-02 11:30:00,41.32,41.45,41.27,41.27,5800.0,41.32,41.45,41.27,41.27,5800.0
2014-07-02 12:00:00,41.23,41.46,41.23,41.27,9500.0,41.23,41.46,41.23,41.27,9500.0
2014-07-02 12:30:00,41.23,41.32,41.19,41.27,3400.0,41.23,41.32,41.19,41.27,3400.0
2014-07-02 13:00:00,41.22,41.25,41.12,41.19,3200.0,41.22,41.25,41.12,41.19,3200.0
2014-07-02 13:30:00,41.19,41.22,41.12,41.22,3600.0,41.19,41.22,41.12,41.22,3600.0
2014-07-02 14:00:00,41.22,41.28,41.17,41.21,3600.0,41.22,41.28,41.17,41.21,3600.0
2014-07-02 14:30:00,41.21,41.24,41.12,41.13,5800.0,41.21,41.24,41.12,41.13,5800.0
2014-07-02 15:00:00,41.17,41.22,41.06,41.07,7300.0,41.17,41.22,41.06,41.07,7300.0
2014-07-02 15:30:00,41.08,41.1,40.98,41.05,28300.0,41.08,41.1,40.98,41.05,28300.0
2014-07-03 09:30:00,41.12,41.35,40.96,41.35,6300.0,41.12,41.35,40.96,41.35,6300.0
2014-07-03 10:00:00,41.31,41.49,41.23,41.3,5300.0,41.31,41.49,41.23,41.3,5300.0
2014-07-03 10:30:00,41.33,41.54,41.31,41.51,4300.0,41.33,41.54,41.31,41.51,4300.0
2014-07-03 11:00:00,41.51,41.52,41.29,41.35,4300.0,41.51,41.52,41.29,41.35,4300.0
2014-07-03 11:30:00,41.38,41.45,41.27,41.36,9100.0,41.38,41.45,41.27,41.36,9100.0
2014-07-03 12:00:00,41.34,41.44,41.34,41.41,3900.0,41.34,41.44,41.34,41.41,3900.0
2014-07-03 12:30:00,41.4,41.43,41.27,41.36,13700.0,41.4,41.43,41.27,41.36,13700.0
2014-07-07 09:30:00,41.09,41.23,40.73,40.89,13100.0,41.09,41.23,40.73,40.89,13100.0
2014-07-07 10:00:00,40.92,41.3,40.92,41.16,17600.0,40.92,41.3,40.92,41.16,17600.0
2014-07-07 10:30:00,41.16,41.16,41.0,41.01,6800.0,41.16,41.16,41.0,41.01,6800.0
2014-07-07 11:00:00,41.02,41.02,40.89,41.02,8600.0,41.02,41.02,40.89,41.02,8600.0
2014-07-07 11:30:00,41.04,41.16,40.94,41.01,9100.0,41.04,41.16,40.94,41.01,9100.0
2014-07-07 12:00:00,41.04,41.17,41.01,41.1,7100.0,41.04,41.17,41.01,41.1,7100.0
2014-07-07 12:30:00,41.15,41.22,41.14,41.2,8800.0,41.15,41.22,41.14,41.2,8800.0
2014-07-07 13:00:00,41.21,41.24,41.15,41.24,5300.0,41.21,41.24,41.15,41.24,5300.0
2014-07-07 13:30:00,41.24,41.28,41.15,41.18,6600.0,41.24,41.28,41.15,41.18,6600.0
2014-07-07 14:00:00,41.2,41.24,41.03,41.07,48300.0,41.2,41.24,41.03,41.07,48300.0
2014-07-07 14:30:00,41.09,41.14,40.93,41.13,24000.0,41.09,41.14,40.93,41.13,24000.0
2014-07-07 15:00:00,41.13,41.17,41.06,41.14,16700.0,41.13,41.17,41.06,41.14,16700.0
2014-07-07 15:30:00,41.13,41.24,41.07,41.18,118400.0,41.13,41.24,41.07,41.18,118400.0
2014-07-08 09:30:00,40.99,41.04,40.64,41.0,10300.0,40.99,41.04,40.64,41.0,10300.0
2014-07-08 10:00:00,40.96,41.06,40.75,40.89,18500.0,40.96,41.06,40.75,40.89,18500.0
2014-07-08 10:30:00,40.89,41.04,40.78,40.99,26200.0,40.89,41.04,40.78,40.99,26200.0
2014-07-08 11:00:00,40.97,40.97,40.6,40.7,13500.0,40.97,40.97,40.6,40.7,13500.0
2014-07-08 11:30:00,40.66,40.88,40.66,40.88,13000.0,40.66,40.88,40.66,40.88,13000.0
2014-07-08 12:00:00,40.89,40.91,40.77,40.91,11700.0,40.89,40.91,40.77,40.91,11700.0
2014-07-08 12:30:00,40.94,41.07,40.85,41.0,10200.0,40.94,41.07,40.85,41.0,10200.0
2014-07-08 13:00:00,41.01,41.11,40.95,41.0,12700.0,41.01,41.11,40.95,41.0,12700.0
2014-07-08 13:30:00,40.95,41.15,40.93,41.0,10000.0,40.95,41.15,40.93,41.0,10000.0
2014-07-08 14:00:00,41.02,41.14,40.97,41.1,17500.0,41.02,41.14,40.97,41.1,17500.0
2014-07-08 14:30:00,41.12,41.16,41.04,41.09,7900.0,41.12,41.16,41.04,41.09,7900.0
2014-07-08 15:00:00,41.06,41.1,40.97,41.01,10200.0,41.06,41.1,40.97,41.01,10200.0
2014-07-08 15:30:00,41.0,41.14,40.98,41.1,34800.0,41.0,41.14,40.98,41.1,34800.0
2014-07-09 09:30:00,41.34,41.41,41.16,41.31,5000.0,41.34,41.41,41.16,41.31,5000.0
2014-07-09 10:00:00,41.26,41.44,41.17,41.35,6200.0,41.26,41.44,41.17,41.35,6200.0
2014-07-09 10:30:00,41.34,41.68,41.34,41.56,8800.0,41.34,41.68,41.34,41.56,8800.0
2014-07-09 11:00:00,41.56,41.59,41.35,41.47,14600.0,41.56,41.59,41.35,41.47,14600.0
2014-07-09 11:30:00,41.47,41.63,41.41,41.61,7800.0,41.47,41.63,41.41,41.61,7800.0
2014-07-09 12:00:00,41.56,41.64,41.52,41.58,9100.0,41.56,41.64,41.52,41.58,9100.0
2014-07-09 12:30:00,41.58,41.65,41.57,41.65,7700.0,41.58,41.65,41.57,41.65,7700.0
2014-07-09 13:00:00,41.67,41.7,41.6,41.65,8000.0,41.67,41.7,41.6,41.65,8000.0
2014-07-09 13:30:00,41.67,41.71,41.63,41.67,6100.0,41.67,41.71,41.63,41.67,6100.0
2014-07-09 14:00:00,41.65,41.76,41.53,41.66,10600.0,41.65,41.76,41.53,41.66,10600.0
2014-07-09 14:30:00,41.68,41.72,41.62,41.65,7200.0,41.68,41.72,41.62,41.65,7200.0
2014-07-09 15:00:00,41.62,41.7,41.5,41.54,10000.0,41.62,41.7,41.5,41.54,10000.0
2014-07-09 15:30:00,41.57,41.65,41.46,41.6,59800.0,41.57,41.65,41.46,41.6,59800.0
2014-07-10 09:30:00,40.95,41.33,40.95,41.03,20300.0,40.95,41.33,40.95,41.03,20300.0
2014-07-10 10:00:00,41.05,41.35,41.05,41.21,11500.0,41.05,41.35,41.05,41.21,11500.0
2014-07-10 10:30:00,41.19,41.24,41.06,41.19,15300.0,41.19,41.24,41.06,41.19,15300.0
2014-07-10 11:00:00,41.15,41.22,41.04,41.09,20300.0,41.15,41.22,41.04,41.09,20300.0
2014-07-10 11:30:00,41.03,41.09,40.84,40.94,11800.0,41.03,41.09,40.84,40.94,11800.0
2014-07-10 12:00:00,41.02,41.24,40.99,41.21,3900.0,41.02,41.24,40.99,41.21,3900.0
2014-07-10 12:30:00,41.21,41.28,41.13,41.25,4100.0,41.21,41.28,41.13,41.25,4100.0
2014-07-10 13:00:00,41.23,41.44,41.17,41.37,6700.0,41.23,41.44,41.17,41.37,6700.0
2014-07-10 13:30:00,41.32,41.44,41.25,41.29,5800.0,41.32,41.44,41.25,41.29,5800.0
2014-07-10 14:00:00,41.3,41.39,41.21,41.25,4700.0,41.3,41.39,41.21,41.25,4700.0
2014-07-10 14:30:00,41.22,41.28,41.01,41.04,12800.0,41.22,41.28,41.01,41.04,12800.0
2014-07-10 15:00:00,41.04,41.14,40.97,41.14,9200.0,41.04,41.14,40.97,41.14,9200.0
2014-07-10 15:30:00,41.12,41.16,41.01,41.08,52200.0,41.12,41.16,41.01,41.08,52200.0
2014-07-11 09:30:00,40.96,41.2,40.87,40.99,11200.0,40.96,41.2,40.87,40.99,11200.0
2014-07-11 10:00:00,40.98,41.27,40.89,41.23,11500.0,40.98,41.27,40.89,41.23,11500.0
2014-07-11 10:30:00,41.22,41.24,40.96,40.99,5200.0,41.22,41.24,40.96,40.99,5200.0
2014-07-11 11:00:00,40.97,41.11,40.92,41.02,6200.0,40.97,41.11,40.92,41.02,6200.0
2014-07-11 11:30:00,41.06,41.14,40.89,41.0,10800.0,41.06,41.14,40.89,41.0,10800.0
2014-07-11 12:00:00,40.93,41.04,40.91,40.94,6100.0,40.93,41.04,40.91,40.94,6100.0
2014-07-11 12:30:00,40.93,41.0,40.91,40.97,2300.0,40.93,41.0,40.91,40.97,2300.0
2014-07-11 13:00:00,40.95,41.05,40.93,40.98,4200.0,40.95,41.05,40.93,40.98,4200.0
2014-07-11 13:30:00,40.96,41.06,40.95,41.06,4600.0,40.96,41.06,40.95,41.06,4600.0
2014-07-11 14:00:00,41.08,41.12,41.01,41.05,4500.0,41.08,41.12,41.01,41.05,4500.0
2014-07-11 14:30:00,41.05,41.11,40.97,40.97,3700.0,41.05,41.11,40.97,40.97,3700.0
2014-07-11 15:00:00,40.98,41.01,40.95,41.0,3200.0,40.98,41.01,40.95,41.0,3200.0
2014-07-11 15:30:00,40.97,40.97,40.73,40.77,28600.0,40.97,40.97,40.73,40.77,28600.0
2014-07-14 09:30:00,41.19,41.2,40.55,40.97,5700.0,41.19,41.2,40.55,40.97,5700.0
2014-07-14 10:00:00,41.0,41.17,40.72,40.8,27000.0,41.0,41.17,40.72,40.8,27000.0
2014-07-14 10:30:00,40.9,41.01,40.9,40.95,1800.0,40.9,41.01,40.9,40.95,1800.0
2014-07-14 11:00:00,40.96,41.11,40.96,41.06,1800.0,40.96,41.11,40.96,41.06,1800.0
2014-07-14 11:30:00,41.12,41.12,41.03,41.03,900.0,41.12,41.12,41.03,41.03,900.0
2014-07-14 12:00:00,41.03,41.07,40.93,40.95,18700.0,41.03,41.07,40.93,40.95,18700.0
2014-07-14 12:30:00,40.95,40.95,40.68,40.69,2300.0,40.95,40.95,40.68,40.69,2300.0
2014-07-14 13:00:00,40.68,40.91,40.68,40.91,4700.0,40.68,40.91,40.68,40.91,4700.0
2014-07-14 13:30:00,40.88,40.9,40.82,40.85,3700.0,40.88,40.9,40.82,40.85,3700.0
2014-07-14 14:00:00,40.87,40.95,40.83,40.83,7500.0,40.87,40.95,40.83,40.83,7500.0
2014-07-14 14:30:00,40.89,41.06,40.85,41.06,10200.0,40.89,41.06,40.85,41.06,10200.0
2014-07-14 15:00:00,41.09,41.09,40.84,40.86,10300.0,41.09,41.09,40.84,40.86,10300.0
2014-07-14 15:30:00,40.85,40.92,40.77,40.89,25900.0,40.85,40.92,40.77,40.89,25900.0
2014-07-15 09:30:00,40.91,41.08,40.74,40.74,5800.0,40.91,41.08,40.74,40.74,5800.0
2014-07-15 10:00:00,40.86,41.03,40.44,40.72,10300.0,40.86,41.03,40.44,40.72,10300.0
2014-07-15 10:30:00,40.69,40.72,40.33,40.43,9000.0,40.69,40.72,40.33,40.43,9000.0
2014-07-15 11:00:00,40.45,40.63,40.33,40.58,6400.0,40.45,40.63,40.33,40.58,6400.0
2014-07-15 11:30:00,40.55,40.55,40.22,40.22,18000.0,40.55,40.55,40.22,40.22,18000.0
2014-07-15 12:00:00,40.24,40.39,40.17,40.39,5300.0,40.24,40.39,40.17,40.39,5300.0
2014-07-15 12:30:00,40.43,40.53,40.32,40.32,3100.0,40.43,40.53,40.32,40.32,3100.0
2014-07-15 13:00:00,40.32,40.53,40.31,40.46,3700.0,40.32,40.53,40.31,40.46,3700.0
2014-07-15 13:30:00,40.45,40.51,40.36,40.4,4200.0,40.45,40.51,40.36,40.4,4200.0
2014-07-15 14:00:00,40.44,40.64,40.41,40.51,8300.0,40.44,40.64,40.41,40.51,8300.0
2014-07-15 14:30:00,40.49,40.53,40.3,40.38,6800.0,40.49,40.53,40.3,40.38,6800.0
2014-07-15 15:00:00,40.43,40.43,40.3,40.4,13600.0,40.43,40.43,40.3,40.4,13600.0
2014-07-15 15:30:00,40.39,40.57,40.37,40.53,50500.0,40.39,40.57,40.37,40.53,50500.0
2014-07-16 09:30:00,40.67,40.7,40.39,40.46,28400.0,40.67,40.7,40.39,40.46,28400.0
2014-07-16 10:00:00,40.53,40.72,40.43,40.52,18600.0,40.53,40.72,40.43,40.52,18600.0
2014-07-16 10:30:00,40.46,40.49,40.38,40.49,14700.0,40.46,40.49,40.38,40.49,14700.0
2014-07-16 11:00:00,40.45,40.59,40.43,40.44,12100.0,40.45,40.59,40.43,40.44,12100.0
2014-07-16 11:30:00,40.49,40.6,40.44,40.58,25500.0,40.49,40.6,40.44,40.58,25500.0
2014-07-16 12:00:00,40.58,40.66,40.49,40.6,8500.0,40.58,40.66,40.49,40.6,8500.0
2014-07-16 12:30:00,40.66,40.88,40.66,40.86,9700.0,40.66,40.88,40.66,40.86,9700.0
2014-07-16 13:00:00,40.8,40.92,40.71,40.88,7900.0,40.8,40.92,40.71,40.88,7900.0
2014-07-16 13:30:00,40.88,41.03,40.87,41.03,8900.0,40.88,41.03,40.87,41.03,8900.0
2014-07-16 14:00:00,41.02,41.28,41.02,41.22,19500.0,41.02,41.28,41.02,41.22,19500.0
2014-07-16 14:30:00,41.2,41.2,40.95,41.04,21000.0,41.2,41.2,40.95,41.04,21000.0
2014-07-16 15:00:00,41.02,41.09,40.96,41.02,12100.0,41.02,41.09,40.96,41.02,12100.0
2014-07-16 15:30:00,41.0,41.04,40.84,40.9,23700.0,41.0,41.04,40.84,40.9,23700.0
2014-07-17 09:30:00,40.6,40.88,40.6,40.77,5200.0,40.6,40.88,40.6,40.77,5200.0
2014-07-17 10:00:00,40.77,40.94,40.7,40.94,7500.0,40.77,40.94,40.7,40.94,7500.0
2014-07-17 10:30:00,40.84,40.99,40.84,40.95,9000.0,40.84,40.99,40.84,40.95,9000.0
2014-07-17 11:00:00,40.96,40.99,40.85,40.93,17600.0,40.96,40.99,40.85,40.93,17600.0
2014-07-17 11:30:00,40.86,41.01,40.86,40.9,17900.0,40.86,41.01,40.86,40.9,17900.0
2014-07-17 12:00:00,40.88,41.03,40.84,40.91,5500.0,40.88,41.03,40.84,40.91,5500.0
2014-07-17 12:30:00,40.91,40.95,40.78,40.9,6900.0,40.91,40.95,40.78,40.9,6900.0
2014-07-17 13:00:00,40.94,41.03,40.89,40.89,1600.0,40.94,41.03,40.89,40.89,1600.0
2014-07-17 13:30:00,40.92,40.92,40.82,40.85,6800.0,40.92,40.92,40.82,40.85,6800.0
2014-07-17 14:00:00,40.87,40.98,40.84,40.89,13500.0,40.87,40.98,40.84,40.89,13500.0
2014-07-17 14:30:00,40.87,40.96,40.87,40.94,8800.0,40.87,40.96,40.87,40.94,8800.0
2014-07-17 15:00:00,40.95,40.97,40.78,40.78,48000.0,40.95,40.97,40.78,40.78,48000.0
2014-07-17 15:30:00,40.77,40.92,40.71,40.86,88300.0,40.77,40.92,40.71,40.86,88300.0
2014-07-18 09:30:00,40.7,41.03,40.7,40.95,22600.0,40.7,41.03,40.7,40.95,22600.0
2014-07-18 10:00:00,41.04,41.22,40.88,41.22,8500.0,41.04,41.22,40.88,41.22,8500.0
2014-07-18 10:30:00,41.23,41.38,41.08,41.38,7600.0,41.23,41.38,41.08,41.38,7600.0
2014-07-18 11:00:00,41.39,41.45,41.32,41.39,6700.0,41.39,41.45,41.32,41.39,6700.0
2014-07-18 11:30:00,41.39,41.47,41.37,41.43,3500.0,41.39,41.47,41.37,41.43,3500.0
2014-07-18 12:00:00,41.46,41.68,41.46,41.65,9400.0,41.46,41.68,41.46,41.65,9400.0
2014-07-18 12:30:00,41.6,41.62,41.46,41.5,6200.0,41.6,41.62,41.46,41.5,6200.0
2014-07-18 13:00:00,41.51,41.52,41.44,41.49,6700.0,41.51,41.52,41.44,41.49,6700.0
2014-07-18 13:30:00,41.48,41.56,41.45,41.56,7200.0,41.48,41.56,41.45,41.56,7200.0
2014-07-18 14:00:00,41.51,41.57,41.46,41.57,4300.0,41.51,41.57,41.46,41.57,4300.0
2014-07-18 14:30:00,41.55,41.57,41.49,41.5,6000.0,41.55,41.57,41.49,41.5,6000.0
2014-07-18 15:00:00,41.51,41.6,41.45,41.54,9200.0,41.51,41.6,41.45,41.54,9200.0
2014-07-18 15:30:00,41.55,41.58,41.47,41.49,21200.0,41.55,41.58,41.47,41.49,21200.0
2014-07-21 09:30:00,38.88,40.39,38.77,39.06,70000.0,38.88,40.39,38.77,39.06,70000.0
2014-07-21 10:00:00,39.07,39.12,38.35,38.47,84300.0,39.07,39.12,38.35,38.47,84300.0
2014-07-21 10:30:00,38.47,38.49,38.0,38.08,49800.0,38.47,38.49,38.0,38.08,49800.0
2014-07-21 11:00:00,38.03,38.32,38.0,38.18,61100.0,38.03,38.32,38.0,38.18,61100.0
2014-07-21 11:30:00,38.15,38.23,38.05,38.1,32600.0,38.15,38.23,38.05,38.1,32600.0
2014-07-21 12:00:00,38.09,38.13,37.99,38.07,39200.0,38.09,38.13,37.99,38.07,39200.0
2014-07-21 12:30:00,38.07,38.14,38.01,38.04,24500.0,38.07,38.14,38.01,38.04,24500.0
2014-07-21 13:00:00,38.07,38.27,38.03,38.27,25200.0,38.07,38.27,38.03,38.27,25200.0
2014-07-21 13:30:00,38.24,38.36,38.18,38.31,23000.0,38.24,38.36,38.18,38.31,23000.0
2014-07-21 14:00:00,38.3,38.34,38.05,38.05,24500.0,38.3,38.34,38.05,38.05,24500.0
2014-07-21 14:30:00,38.05,38.35,38.05,38.3,54200.0,38.05,38.35,38.05,38.3,54200.0
2014-07-21 15:00:00,38.26,38.26,37.51,37.56,109300.0,38.26,38.26,37.51,37.56,109300.0
2014-07-21 15:30:00,37.55,37.77,37.25,37.35,142700.0,37.55,37.77,37.25,37.35,142700.0
2014-07-22 09:30:00,37.52,37.57,37.15,37.25,64600.0,37.52,37.57,37.15,37.25,64600.0
2014-07-22 10:00:00,37.25,37.32,37.03,37.03,56600.0,37.25,37.32,37.03,37.03,56600.0
2014-07-22 10:30:00,37.04,37.14,36.98,37.04,51300.0,37.04,37.14,36.98,37.04,51300.0
2014-07-22 11:00:00,37.04,37.11,37.0,37.04,37800.0,37.04,37.11,37.0,37.04,37800.0
2014-07-22 11:30:00,37.04,37.12,36.99,37.12,71900.0,37.04,37.12,36.99,37.12,71900.0
2014-07-22 12:00:00,37.12,37.33,37.12,37.29,19100.0,37.12,37.33,37.12,37.29,19100.0
2014-07-22 12:30:00,37.31,37.47,37.31,37.33,16200.0,37.31,37.47,37.31,37.33,16200.0
2014-07-22 13:00:00,37.33,37.35,37.24,37.25,9500.0,37.33,37.35,37.24,37.25,9500.0
2014-07-22 13:30:00,37.25,37.36,37.25,37.28,7200.0,37.25,37.36,37.25,37.28,7200.0
2014-07-22 14:00:00,37.3,37.34,37.28,37.34,4200.0,37.3,37.34,37.28,37.34,4200.0
2014-07-22 14:30:00,37.35,37.43,37.28,37.32,37900.0,37.35,37.43,37.28,37.32,37900.0
2014-07-22 15:00:00,37.35,37.42,37.29,37.42,18100.0,37.35,37.42,37.29,37.42,18100.0
2014-07-22 15:30:00,37.43,37.63,37.42,37.59,60000.0,37.43,37.63,37.42,37.59,60000.0
2014-07-23 09:30:00,37.49,37.6,37.27,37.51,21900.0,37.49,37.6,37.27,37.51,21900.0
2014-07-23 10:00:00,37.47,37.72,37.43,37.72,12000.0,37.47,37.72,37.43,37.72,12000.0
2014-07-23 10:30:00,37.74,38.05,37.74,38.0,17500.0,37.74,38.05,37.74,38.0,17500.0
2014-07-23 11:00:00,38.03,38.11,37.96,38.11,12600.0,38.03,38.11,37.96,38.11,12600.0
2014-07-23 11:30:00,38.12,38.12,37.92,38.04,9800.0,38.12,38.12,37.92,38.04,9800.0
2014-07-23 12:00:00,38.03,38.12,38.03,38.05,18100.0,38.03,38.12,38.03,38.05,18100.0
2014-07-23 12:30:00,38.02,38.05,37.93,38.02,25000.0,38.02,38.05,37.93,38.02,25000.0
2014-07-23 13:00:00,38.02,38.18,37.98,38.09,28800.0,38.02,38.18,37.98,38.09,28800.0
2014-07-23 13:30:00,38.1,38.19,37.99,37.99,18300.0,38.1,38.19,37.99,37.99,18300.0
2014-07-23 14:00:00,38.02,38.02,37.83,37.83,4300.0,38.02,38.02,37.83,37.83,4300.0
2014-07-23 14:30:00,37.83,37.85,37.69,37.74,11400.0,37.83,37.85,37.69,37.74,11400.0
2014-07-23 15:00:00,37.74,37.76,37.66,37.69,11100.0,37.74,37.76,37.66,37.69,11100.0
2014-07-23 15:30:00,37.67,37.82,37.65,37.77,34100.0,37.67,37.82,37.65,37.77,34100.0
2014-07-24 09:30:00,37.73,38.11,37.6,37.9,52000.0,37.73,38.11,37.6,37.9,52000.0
2014-07-24 10:00:00,37.76,37.76,37.0,37.07,32300.0,37.76,37.76,37.0,37.07,32300.0
2014-07-24 10:30:00,37.07,37.07,36.82,36.84,12300.0,37.07,37.07,36.82,36.84,12300.0
2014-07-24 11:00:00,36.85,37.27,36.83,37.13,15100.0,36.85,37.27,36.83,37.13,15100.0
2014-07-24 11:30:00,37.13,37.13,36.91,37.04,5200.0,37.13,37.13,36.91,37.04,5200.0
2014-07-24 12:00:00,37.0,37.09,36.9,37.09,9200.0,37.0,37.09,36.9,37.09,9200.0
2014-07-24 12:30:00,37.09,37.29,36.98,37.2,19700.0,37.09,37.29,36.98,37.2,19700.0
2014-07-24 13:00:00,37.19,37.24,36.86,37.18,29600.0,37.19,37.24,36.86,37.18,29600.0
2014-07-24 13:30:00,37.17,37.25,37.03,37.25,8400.0,37.17,37.25,37.03,37.25,8400.0
2014-07-24 14:00:00,37.24,37.37,37.18,37.33,12100.0,37.24,37.37,37.18,37.33,12100.0
2014-07-24 14:30:00,37.33,37.33,37.14,37.14,16700.0,37.33,37.33,37.14,37.14,16700.0
2014-07-24 15:00:00,37.14,37.19,37.01,37.14,19100.0,37.14,37.19,37.01,37.14,19100.0
2014-07-24 15:30:00,37.17,37.37,37.17,37.26,59700.0,37.17,37.37,37.17,37.26,59700.0
2014-07-25 09:30:00,37.13,37.13,36.51,36.72,13100.0,37.13,37.13,36.51,36.72,13100.0
2014-07-25 10:00:00,36.75,36.84,36.65,36.8,5900.0,36.75,36.84,36.65,36.8,5900.0
2014-07-25 10:30:00,36.74,36.89,36.66,36.72,11000.0,36.74,36.89,36.66,36.72,11000.0
2014-07-25 11:00:00,36.74,36.84,36.59,36.69,8300.0,36.74,36.84,36.59,36.69,8300.0
2014-07-25 11:30:00,36.78,36.84,36.71,36.84,4400.0,36.78,36.84,36.71,36.84,4400.0
2014-07-25 12:00:00,36.83,36.95,36.83,36.91,8000.0,36.83,36.95,36.83,36.91,8000.0
2014-07-25 12:30:00,36.9,36.98,36.87,36.94,2500.0,36.9,36.98,36.87,36.94,2500.0
2014-07-25 13:00:00,36.92,36.93,36.8,36.8,3100.0,36.92,36.93,36.8,36.8,3100.0
2014-07-25 13:30:00,36.77,36.78,36.7,36.74,3700.0,36.77,36.78,36.7,36.74,3700.0
2014-07-25 14:00:00,36.7,36.79,36.68,36.76,10700.0,36.7,36.79,36.68,36.76,10700.0
2014-07-25 14:30:00,36.76,36.77,36.65,36.67,11900.0,36.76,36.77,36.65,36.67,11900.0
2014-07-25 15:00:00,36.66,36.71,36.66,36.71,11100.0,36.66,36.71,36.66,36.71,11100.0
2014-07-25 15:30:00,36.7,36.7,36.56,36.67,36200.0,36.7,36.7,36.56,36.67,36200.0
2014-07-28 09:30:00,36.64,36.84,36.47,36.63,14800.0,36.64,36.84,36.47,36.63,14800.0
2014-07-28 10:00:00,36.57,36.62,36.37,36.42,13600.0,36.57,36.62,36.37,36.42,13600.0
2014-07-28 10:30:00,36.46,36.55,36.22,36.42,9900.0,36.46,36.55,36.22,36.42,9900.0
2014-07-28 11:00:00,36.47,36.71,36.47,36.71,8000.0,36.47,36.71,36.47,36.71,8000.0
2014-07-28 11:30:00,36.74,36.74,36.61,36.71,12400.0,36.74,36.74,36.61,36.71,12400.0
2014-07-28 12:00:00,36.71,36.78,36.67,36.67,4000.0,36.71,36.78,36.67,36.67,4000.0
2014-07-28 12:30:00,36.64,36.77,36.5,36.77,8100.0,36.64,36.77,36.5,36.77,8100.0
2014-07-28 13:00:00,36.73,36.86,36.65,36.79,7100.0,36.73,36.86,36.65,36.79,7100.0
2014-07-28 13:30:00,36.85,37.0,36.85,36.91,6800.0,36.85,37.0,36.85,36.91,6800.0
2014-07-28 14:00:00,36.91,36.93,36.75,36.79,11900.0,36.91,36.93,36.75,36.79,11900.0
2014-07-28 14:30:00,36.79,36.86,36.7,36.84,10400.0,36.79,36.86,36.7,36.84,10400.0
2014-07-28 15:00:00,36.84,36.93,36.79,36.8,8100.0,36.84,36.93,36.79,36.8,8100.0
2014-07-28 15:30:00,36.8,36.82,36.68,36.7,26500.0,36.8,36.82,36.68,36.7,26500.0
2014-07-29 09:30:00,36.84,37.09,36.81,37.04,7600.0,36.84,37.09,36.81,37.04,7600.0
2014-07-29 10:00:00,37.13,37.14,36.92,36.97,8100.0,37.13,37.14,36.92,36.97,8100.0
2014-07-29 10:30:00,37.06,37.06,36.94,36.94,5600.0,37.06,37.06,36.94,36.94,5600.0
2014-07-29 11:00:00,36.97,36.97,36.61,36.62,9100.0,36.97,36.97,36.61,36.62,9100.0
2014-07-29 11:30:00,36.58,36.73,36.55,36.73,6200.0,36.58,36.73,36.55,36.73,6200.0
2014-07-29 12:00:00,36.71,36.75,36.61,36.75,3700.0,36.71,36.75,36.61,36.75,3700.0
2014-07-29 12:30:00,36.77,36.8,36.71,36.75,3000.0,36.77,36.8,36.71,36.75,3000.0
2014-07-29 13:00:00,36.71,36.75,36.68,36.74,3800.0,36.71,36.75,36.68,36.74,3800.0
2014-07-29 13:30:00,36.67,36.71,36.57,36.57,7700.0,36.67,36.71,36.57,36.57,7700.0
2014-07-29 14:00:00,36.59,36.59,36.37,36.43,21100.0,36.59,36.59,36.37,36.43,21100.0
2014-07-29 14:30:00,36.48,36.55,36.38,36.44,20900.0,36.48,36.55,36.38,36.44,20900.0
2014-07-29 15:00:00,36.41,36.55,36.37,36.49,30300.0,36.41,36.55,36.37,36.49,30300.0
2014-07-29 15:30:00,36.49,36.51,36.31,36.34,54500.0,36.49,36.51,36.31,36.34,54500.0
2014-07-30 09:30:00,36.62,37.08,36.62,36.9,28100.0,36.62,37.08,36.62,36.9,28100.0
2014-07-30 10:00:00,36.96,36.96,36.61,36.79,9800.0,36.96,36.96,36.61,36.79,9800.0
2014-07-30 10:30:00,36.75,36.89,36.71,36.71,4800.0,36.75,36.89,36.71,36.71,4800.0
2014-07-30 11:00:00,36.75,36.83,36.68,36.79,4900.0,36.75,36.83,36.68,36.79,4900.0
2014-07-30 11:30:00,36.79,36.82,36.71,36.74,10800.0,36.79,36.82,36.71,36.74,10800.0
2014-07-30 12:00:00,36.73,36.89,36.71,36.89,3100.0,36.73,36.89,36.71,36.89,3100.0
2014-07-30 12:30:00,36.87,36.99,36.82,36.97,6600.0,36.87,36.99,36.82,36.97,6600.0
2014-07-30 13:00:00,36.98,36.98,36.86,36.9,4500.0,36.98,36.98,36.86,36.9,4500.0
2014-07-30 13:30:00,36.9,36.99,36.9,36.97,6300.0,36.9,36.99,36.9,36.97,6300.0
2014-07-30 14:00:00,36.98,37.15,36.93,37.1,9900.0,36.98,37.15,36.93,37.1,9900.0
2014-07-30 14:30:00,37.09,37.11,36.99,37.0,8400.0,37.09,37.11,36.99,37.0,8400.0
2014-07-30 15:00:00,37.01,37.02,36.89,36.95,12600.0,37.01,37.02,36.89,36.95,12600.0
2014-07-30 15:30:00,36.95,37.09,36.89,36.9,35000.0,36.95,37.09,36.89,36.9,35000.0
2014-07-31 09:30:00,36.48,36.81,36.48,36.65,9900.0,36.48,36.81,36.48,36.65,9900.0
2014-07-31 10:00:00,36.58,36.75,36.51,36.51,8100.0,36.58,36.75,36.51,36.51,8100.0
2014-07-31 10:30:00,36.46,36.53,36.24,36.3,12300.0,36.46,36.53,36.24,36.3,12300.0
2014-07-31 11:00:00,36.27,36.46,36.27,36.28,14200.0,36.27,36.46,36.27,36.28,14200.0
2014-07-31 11:30:00,36.27,36.39,36.1,36.15,15200.0,36.27,36.39,36.1,36.15,15200.0
2014-07-31 12:00:00,36.09,36.27,36.06,36.13,12000.0,36.09,36.27,36.06,36.13,12000.0
2014-07-31 12:30:00,36.11,36.23,36.11,36.19,4400.0,36.11,36.23,36.11,36.19,4400.0
2014-07-31 13:00:00,36.2,36.27,36.07,36.07,6100.0,36.2,36.27,36.07,36.07,6100.0
2014-07-31 13:30:00,36.09,36.15,36.01,36.15,11500.0,36.09,36.15,36.01,36.15,11500.0
2014-07-31 14:00:00,36.15,36.18,36.0,36.09,8800.0,36.15,36.18,36.0,36.09,8800.0
2014-07-31 14:30:00,36.09,36.14,36.01,36.02,12800.0,36.09,36.14,36.01,36.02,12800.0
2014-07-31 15:00:00,36.02,36.1,35.98,36.04,24400.0,36.02,36.1,35.98,36.04,24400.0
2014-07-31 15:30:00,36.07,36.1,35.93,35.98,58200.0,36.07,36.1,35.93,35.98,58200.0
2014-08-01 09:30:00,35.91,36.26,35.9,35.99,23700.0,35.91,36.26,35.9,35.99,23700.0
2014-08-01 10:00:00,35.99,36.02,35.54,35.68,16100.0,35.99,36.02,35.54,35.68,16100.0
2014-08-01 10:30:00,35.69,36.02,35.65,35.74,18700.0,35.69,36.02,35.65,35.74,18700.0
2014-08-01 11:00:00,35.79,35.83,35.55,35.6,10000.0,35.79,35.83,35.55,35.6,10000.0
2014-08-01 11:30:00,35.62,35.73,35.48,35.67,24500.0,35.62,35.73,35.48,35.67,24500.0
2014-08-01 12:00:00,35.69,35.72,35.55,35.67,8100.0,35.69,35.72,35.55,35.67,8100.0
2014-08-01 12:30:00,35.68,35.7,35.58,35.64,5000.0,35.68,35.7,35.58,35.64,5000.0
2014-08-01 13:00:00,35.64,35.82,35.58,35.82,6400.0,35.64,35.82,35.58,35.82,6400.0
2014-08-01 13:30:00,35.84,35.84,35.63,35.72,7900.0,35.84,35.84,35.63,35.72,7900.0
2014-08-01 14:00:00,35.7,35.88,35.67,35.71,8100.0,35.7,35.88,35.67,35.71,8100.0
2014-08-01 14:30:00,35.69,35.83,35.69,35.79,9200.0,35.69,35.83,35.69,35.79,9200.0
2014-08-01 15:00:00,35.75,35.89,35.72,35.72,21800.0,35.75,35.89,35.72,35.72,21800.0
2014-08-01 15:30:00,35.7,35.82,35.67,35.75,37600.0,35.7,35.82,35.67,35.75,37600.0
2014-08-04 09:30:00,35.89,35.95,35.63,35.77,3300.0,35.89,35.95,35.63,35.77,3300.0
2014-08-04 10:00:00,35.71,35.8,35.5,35.5,3500.0,35.71,35.8,35.5,35.5,3500.0
2014-08-04 10:30:00,35.55,35.59,35.49,35.52,6600.0,35.55,35.59,35.49,35.52,6600.0
2014-08-04 11:00:00,35.5,35.63,35.49,35.53,6400.0,35.5,35.63,35.49,35.53,6400.0
2014-08-04 11:30:00,35.59,35.65,35.56,35.59,2900.0,35.59,35.65,35.56,35.59,2900.0
2014-08-04 12:00:00,35.58,35.72,35.55,35.72,3500.0,35.58,35.72,35.55,35.72,3500.0
2014-08-04 12:30:00,35.71,35.71,35.58,35.58,3400.0,35.71,35.71,35.58,35.58,3400.0
2014-08-04 13:00:00,35.62,35.73,35.58,35.7,6100.0,35.62,35.73,35.58,35.7,6100.0
2014-08-04 13:30:00,35.69,35.82,35.67,35.82,3400.0,35.69,35.82,35.67,35.82,3400.0
2014-08-04 14:00:00,35.82,35.82,35.7,35.73,4200.0,35.82,35.82,35.7,35.73,4200.0
2014-08-04 14:30:00,35.76,35.92,35.72,35.86,6700.0,35.76,35.92,35.72,35.86,6700.0
2014-08-04 15:00:00,35.86,36.03,35.84,36.03,21700.0,35.86,36.03,35.84,36.03,21700.0
2014-08-04 15:30:00,36.03,36.28,36.03,36.1,59800.0,36.03,36.28,36.03,36.1,59800.0
2014-08-05 09:30:00,35.95,35.95,35.67,35.76,21900.0,35.95,35.95,35.67,35.76,21900.0
2014-08-05 10:00:00,35.83,36.38,35.79,36.35,15500.0,35.83,36.38,35.79,36.35,15500.0
2014-08-05 10:30:00,36.14,36.46,36.1,36.44,10900.0,36.14,36.46,36.1,36.44,10900.0
2014-08-05 11:00:00,36.42,36.71,36.37,36.67,17600.0,36.42,36.71,36.37,36.67,17600.0
2014-08-05 11:30:00,36.64,36.69,36.55,36.62,10800.0,36.64,36.69,36.55,36.62,10800.0
2014-08-05 12:00:00,36.62,36.68,36.4,36.48,14300.0,36.62,36.68,36.4,36.48,14300.0
2014-08-05 12:30:00,36.49,36.49,36.22,36.38,7100.0,36.49,36.49,36.22,36.38,7100.0
2014-08-05 13:00:00,36.44,36.49,36.28,36.47,10100.0,36.44,36.49,36.28,36.47,10100.0
2014-08-05 13:30:00,36.33,36.33,35.87,36.19,10500.0,36.33,36.33,35.87,36.19,10500.0
2014-08-05 14:00:00,36.19,36.26,36.04,36.26,12900.0,36.19,36.26,36.04,36.26,12900.0
2014-08-05 14:30:00,36.28,36.38,36.12,36.36,6300.0,36.28,36.38,36.12,36.36,6300.0
2014-08-05 15:00:00,36.28,36.29,36.1,36.29,17300.0,36.28,36.29,36.1,36.29,17300.0
2014-08-05 15:30:00,36.25,36.51,36.24,36.4,49800.0,36.25,36.51,36.24,36.4,49800.0
2014-08-06 09:30:00,38.29,40.32,38.29,39.47,225300.0,38.29,40.32,38.29,39.47,225300.0
2014-08-06 10:00:00,39.31,40.4,39.31,40.11,125500.0,39.31,40.4,39.31,40.11,125500.0
2014-08-06 10:30:00,40.14,40.8,40.08,40.43,115800.0,40.14,40.8,40.08,40.43,115800.0
2014-08-06 11:00:00,40.42,40.45,39.88,39.95,73200.0,40.42,40.45,39.88,39.95,73200.0
2014-08-06 11:30:00,39.91,40.29,39.84,40.02,61500.0,39.91,40.29,39.84,40.02,61500.0
2014-08-06 12:00:00,40.05,40.06,39.73,39.91,35900.0,40.05,40.06,39.73,39.91,35900.0
2014-08-06 12:30:00,39.87,40.1,39.77,39.88,39400.0,39.87,40.1,39.77,39.88,39400.0
2014-08-06 13:00:00,39.87,39.98,39.72,39.87,62000.0,39.87,39.98,39.72,39.87,62000.0
2014-08-06 13:30:00,39.82,39.93,39.55,39.56,30200.0,39.82,39.93,39.55,39.56,30200.0
2014-08-06 14:00:00,39.59,39.66,39.41,39.53,45500.0,39.59,39.66,39.41,39.53,45500.0
2014-08-06 14:30:00,39.51,39.59,39.28,39.28,49200.0,39.51,39.59,39.28,39.28,49200.0
2014-08-06 15:00:00,39.29,39.51,39.29,39.35,53600.0,39.29,39.51,39.29,39.35,53600.0
2014-08-06 15:30:00,39.35,39.51,39.22,39.38,132100.0,39.35,39.51,39.22,39.38,132100.0
2014-08-07 09:30:00,39.6,39.97,39.26,39.57,20300.0,39.6,39.97,39.26,39.57,20300.0
2014-08-07 10:00:00,39.58,39.69,39.41,39.52,17100.0,39.58,39.69,39.41,39.52,17100.0
2014-08-07 10:30:00,39.46,39.84,39.46,39.82,52400.0,39.46,39.84,39.46,39.82,52400.0
2014-08-07 11:00:00,39.79,39.97,39.69,39.82,60900.0,39.79,39.97,39.69,39.82,60900.0
2014-08-07 11:30:00,39.75,39.95,39.45,39.54,28500.0,39.75,39.95,39.45,39.54,28500.0
2014-08-07 12:00:00,39.61,39.78,39.52,39.67,15000.0,39.61,39.78,39.52,39.67,15000.0
2014-08-07 12:30:00,39.63,39.78,39.62,39.69,9300.0,39.63,39.78,39.62,39.69,9300.0
2014-08-07 13:00:00,39.7,39.76,39.58,39.59,8200.0,39.7,39.76,39.58,39.59,8200.0
2014-08-07 13:30:00,39.6,39.73,39.52,39.71,12900.0,39.6,39.73,39.52,39.71,12900.0
2014-08-07 14:00:00,39.71,39.73,39.53,39.69,9600.0,39.71,39.73,39.53,39.69,9600.0
2014-08-07 14:30:00,39.66,39.69,39.55,39.55,12600.0,39.66,39.69,39.55,39.55,12600.0
2014-08-07 15:00:00,39.53,39.56,39.3,39.44,20300.0,39.53,39.56,39.3,39.44,20300.0
2014-08-07 15:30:00,39.42,39.56,39.27,39.39,85800.0,39.42,39.56,39.27,39.39,85800.0
2014-08-08 09:30:00,39.31,39.6,39.1,39.58,14800.0,39.31,39.6,39.1,39.58,14800.0
2014-08-08 10:00:00,39.48,39.81,39.47,39.7,19600.0,39.48,39.81,39.47,39.7,19600.0
2014-08-08 10:30:00,39.69,39.69,39.44,39.49,5700.0,39.69,39.69,39.44,39.49,5700.0
2014-08-08 11:00:00,39.52,39.61,39.46,39.52,9100.0,39.52,39.61,39.46,39.52,9100.0
2014-08-08 11:30:00,39.57,39.57,39.49,39.5,2000.0,39.57,39.57,39.49,39.5,2000.0
2014-08-08 12:00:00,39.5,39.55,39.35,39.35,2700.0,39.5,39.55,39.35,39.35,2700.0
2014-08-08 12:30:00,39.36,39.42,39.35,39.38,4400.0,39.36,39.42,39.35,39.38,4400.0
2014-08-08 13:00:00,39.37,39.7,39.37,39.69,4100.0,39.37,39.7,39.37,39.69,4100.0
2014-08-08 13:30:00,39.69,39.78,39.58,39.78,3900.0,39.69,39.78,39.58,39.78,3900.0
2014-08-08 14:00:00,39.79,39.8,39.62,39.72,4300.0,39.79,39.8,39.62,39.72,4300.0
2014-08-08 14:30:00,39.7,39.85,39.7,39.82,11400.0,39.7,39.85,39.7,39.82,11400.0
2014-08-08 15:00:00,39.82,39.95,39.8,39.95,23400.0,39.82,39.95,39.8,39.95,23400.0
2014-08-08 15:30:00,39.95,39.99,39.75,39.8,49200.0,39.95,39.99,39.75,39.8,49200.0
2014-08-11 09:30:00,40.07,40.26,39.9,39.91,18500.0,40.07,40.26,39.9,39.91,18500.0
2014-08-11 10:00:00,39.91,40.17,39.89,40.0,5100.0,39.91,40.17,39.89,40.0,5100.0
2014-08-11 10:30:00,40.01,40.49,40.01,40.34,28500.0,40.01,40.49,40.01,40.34,28500.0
2014-08-11 11:00:00,40.28,40.53,40.12,40.17,16300.0,40.28,40.53,40.12,40.17,16300.0
2014-08-11 11:30:00,40.17,40.21,40.04,40.04,6000.0,40.17,40.21,40.04,40.04,6000.0
2014-08-11 12:00:00,40.04,40.06,39.96,39.96,3200.0,40.04,40.06,39.96,39.96,3200.0
2014-08-11 12:30:00,39.96,40.01,39.9,39.93,4900.0,39.96,40.01,39.9,39.93,4900.0
2014-08-11 13:00:00,39.91,39.97,39.81,39.82,5100.0,39.91,39.97,39.81,39.82,5100.0
2014-08-11 13:30:00,39.82,39.87,39.73,39.74,8400.0,39.82,39.87,39.73,39.74,8400.0
2014-08-11 14:00:00,39.74,39.81,39.71,39.8,2500.0,39.74,39.81,39.71,39.8,2500.0
2014-08-11 14:30:00,39.78,39.81,39.72,39.75,5200.0,39.78,39.81,39.72,39.75,5200.0
2014-08-11 15:00:00,39.73,39.83,39.73,39.76,7700.0,39.73,39.83,39.73,39.76,7700.0
2014-08-11 15:30:00,39.77,39.82,39.71,39.8,32000.0,39.77,39.82,39.71,39.8,32000.0
2014-08-12 09:30:00,39.42,39.83,39.32,39.49,18600.0,39.42,39.83,39.32,39.49,18600.0
2014-08-12 10:00:00,39.51,39.7,39.47,39.69,6200.0,39.51,39.7,39.47,39.69,6200.0
2014-08-12 10:30:00,39.67,39.82,39.61,39.67,12900.0,39.67,39.82,39.61,39.67,12900.0
2014-08-12 11:00:00,39.64,39.64,39.37,39.42,7500.0,39.64,39.64,39.37,39.42,7500.0
2014-08-12 11:30:00,39.44,39.49,39.42,39.45,5100.0,39.44,39.49,39.42,39.45,5100.0
2014-08-12 12:00:00,39.45,39.55,39.42,39.48,6700.0,39.45,39.55,39.42,39.48,6700.0
2014-08-12 12:30:00,39.47,39.54,39.44,39.44,9100.0,39.47,39.54,39.44,39.44,9100.0
2014-08-12 13:00:00,39.39,39.4,39.2,39.2,9000.0,39.39,39.4,39.2,39.2,9000.0
2014-08-12 13:30:00,39.22,39.27,39.11,39.19,8300.0,39.22,39.27,39.11,39.19,8300.0
2014-08-12 14:00:00,39.15,39.17,38.89,38.89,8000.0,39.15,39.17,38.89,38.89,8000.0
2014-08-12 14:30:00,38.94,39.18,38.94,39.09,8100.0,38.94,39.18,38.94,39.09,8100.0
2014-08-12 15:00:00,39.08,39.33,39.08,39.17,8400.0,39.08,39.33,39.08,39.17,8400.0
2014-08-12 15:30:00,39.17,39.5,39.17,39.49,27000.0,39.17,39.5,39.17,39.49,27000.0
2014-08-13 09:30:00,39.51,39.68,39.26,39.27,8100.0,39.51,39.68,39.26,39.27,8100.0
2014-08-13 10:00:00,39.27,39.48,39.27,39.47,6500.0,39.27,39.48,39.27,39.47,6500.0
2014-08-13 10:30:00,39.55,39.74,39.51,39.66,4800.0,39.55,39.74,39.51,39.66,4800.0
2014-08-13 11:00:00,39.67,39.73,39.61,39.61,6800.0,39.67,39.73,39.61,39.61,6800.0
2014-08-13 11:30:00,39.66,39.76,39.65,39.65,3300.0,39.66,39.76,39.65,39.65,3300.0
2014-08-13 12:00:00,39.69,39.7,39.39,39.4,25600.0,39.69,39.7,39.39,39.4,25600.0
2014-08-13 12:30:00,39.4,39.45,39.29,39.31,4500.0,39.4,39.45,39.29,39.31,4500.0
2014-08-13 13:00:00,39.29,39.35,39.24,39.24,3900.0,39.29,39.35,39.24,39.24,3900.0
2014-08-13 13:30:00,39.24,39.45,39.24,39.44,4600.0,39.24,39.45,39.24,39.44,4600.0
2014-08-13 14:00:00,39.42,39.49,39.35,39.49,2700.0,39.42,39.49,39.35,39.49,2700.0
2014-08-13 14:30:00,39.48,39.56,39.47,39.5,7200.0,39.48,39.56,39.47,39.5,7200.0
2014-08-13 15:00:00,39.52,39.55,39.46,39.51,7700.0,39.52,39.55,39.46,39.51,7700.0
2014-08-13 15:30:00,39.51,39.63,39.48,39.57,28300.0,39.51,39.63,39.48,39.57,28300.0
2014-08-14 09:30:00,39.66,39.82,39.49,39.64,3900.0,39.66,39.82,39.49,39.64,3900.0
2014-08-14 10:00:00,39.56,39.62,39.24,39.42,13400.0,39.56,39.62,39.24,39.42,13400.0
2014-08-14 10:30:00,39.47,39.64,39.42,39.58,2700.0,39.47,39.64,39.42,39.58,2700.0
2014-08-14 11:00:00,39.58,39.73,39.58,39.66,3000.0,39.58,39.73,39.58,39.66,3000.0
2014-08-14 11:30:00,39.63,39.63,39.47,39.54,3200.0,39.63,39.63,39.47,39.54,3200.0
2014-08-14 12:00:00,39.56,39.68,39.56,39.68,2100.0,39.56,39.68,39.56,39.68,2100.0
2014-08-14 12:30:00,39.71,39.81,39.68,39.78,2200.0,39.71,39.81,39.68,39.78,2200.0
2014-08-14 13:00:00,39.79,39.92,39.76,39.86,2600.0,39.79,39.92,39.76,39.86,2600.0
2014-08-14 13:30:00,39.84,39.84,39.64,39.65,8800.0,39.84,39.84,39.64,39.65,8800.0
2014-08-14 14:00:00,39.66,39.7,39.61,39.69,3000.0,39.66,39.7,39.61,39.69,3000.0
2014-08-14 14:30:00,39.67,39.79,39.66,39.79,3000.0,39.67,39.79,39.66,39.79,3000.0
2014-08-14 15:00:00,39.78,39.8,39.72,39.74,6200.0,39.78,39.8,39.72,39.74,6200.0
2014-08-14 15:30:00,39.75,39.78,39.59,39.66,29100.0,39.75,39.78,39.59,39.66,29100.0
2014-08-15 09:30:00,40.06,40.25,39.65,40.21,24800.0,40.06,40.25,39.65,40.21,24800.0
2014-08-15 10:00:00,40.21,40.23,40.02,40.13,9600.0,40.21,40.23,40.02,40.13,9600.0
2014-08-15 10:30:00,40.1,40.21,39.78,39.91,19300.0,40.1,40.21,39.78,39.91,19300.0
2014-08-15 11:00:00,39.93,39.96,39.7,39.73,11700.0,39.93,39.96,39.7,39.73,11700.0
2014-08-15 11:30:00,39.73,39.74,39.34,39.43,8300.0,39.73,39.74,39.34,39.43,8300.0
2014-08-15 12:00:00,39.4,39.44,39.28,39.42,9900.0,39.4,39.44,39.28,39.42,9900.0
2014-08-15 12:30:00,39.42,39.48,39.34,39.46,7800.0,39.42,39.48,39.34,39.46,7800.0
2014-08-15 13:00:00,39.44,39.52,39.42,39.47,10800.0,39.44,39.52,39.42,39.47,10800.0
2014-08-15 13:30:00,39.48,39.6,39.47,39.57,10500.0,39.48,39.6,39.47,39.57,10500.0
2014-08-15 14:00:00,39.53,39.84,39.53,39.82,7200.0,39.53,39.84,39.53,39.82,7200.0
2014-08-15 14:30:00,39.85,39.93,39.83,39.9,7800.0,39.85,39.93,39.83,39.9,7800.0
2014-08-15 15:00:00,39.9,39.9,39.81,39.81,9700.0,39.9,39.9,39.81,39.81,9700.0
2014-08-15 15:30:00,39.82,40.0,39.82,39.88,46500.0,39.82,40.0,39.82,39.88,46500.0
2014-08-18 09:30:00,40.13,40.71,40.11,40.7,24300.0,40.13,40.71,40.11,40.7,24300.0
2014-08-18 10:00:00,40.71,40.8,40.57,40.57,14900.0,40.71,40.8,40.57,40.57,14900.0
2014-08-18 10:30:00,40.6,40.62,40.51,40.59,10100.0,40.6,40.62,40.51,40.59,10100.0
2014-08-18 11:00:00,40.64,40.9,40.64,40.83,8800.0,40.64,40.9,40.64,40.83,8800.0
2014-08-18 11:30:00,40.88,40.9,40.24,40.59,8800.0,40.88,40.9,40.24,40.59,8800.0
2014-08-18 12:00:00,40.65,40.76,40.56,40.56,9000.0,40.65,40.76,40.56,40.56,9000.0
2014-08-18 12:30:00,40.55,40.57,40.49,40.55,3800.0,40.55,40.57,40.49,40.55,3800.0
2014-08-18 13:00:00,40.5,40.66,40.5,40.66,3400.0,40.5,40.66,40.5,40.66,3400.0
2014-08-18 13:30:00,40.66,40.71,40.5,40.5,5400.0,40.66,40.71,40.5,40.5,5400.0
2014-08-18 14:00:00,40.56,40.69,40.54,40.63,3800.0,40.56,40.69,40.54,40.63,3800.0
2014-08-18 14:30:00,40.64,40.73,40.55,40.6,8700.0,40.64,40.73,40.55,40.6,8700.0
2014-08-18 15:00:00,40.61,40.71,40.61,40.69,7400.0,40.61,40.71,40.61,40.69,7400.0
2014-08-18 15:30:00,40.68,40.71,40.5,40.65,34100.0,40.68,40.71,40.5,40.65,34100.0
2014-08-19 09:30:00,40.72,41.17,40.66,41.07,11300.0,40.72,41.17,40.66,41.07,11300.0
2014-08-19 10:00:00,41.07,41.5,41.06,41.41,17600.0,41.07,41.5,41.06,41.41,17600.0
2014-08-19 10:30:00,41.41,41.5,41.3,41.45,21500.0,41.41,41.5,41.3,41.45,21500.0
2014-08-19 11:00:00,41.46,41.54,41.42,41.53,11500.0,41.46,41.54,41.42,41.53,11500.0
2014-08-19 11:30:00,41.52,41.57,41.37,41.46,22500.0,41.52,41.57,41.37,41.46,22500.0
2014-08-19 12:00:00,41.47,41.57,41.42,41.53,5900.0,41.47,41.57,41.42,41.53,5900.0
2014-08-19 12:30:00,41.51,41.57,41.47,41.57,4100.0,41.51,41.57,41.47,41.57,4100.0
2014-08-19 13:00:00,41.55,41.55,41.47,41.51,4900.0,41.55,41.55,41.47,41.51,4900.0
2014-08-19 13:30:00,41.51,41.51,41.38,41.4,15300.0,41.51,41.51,41.38,41.4,15300.0
2014-08-19 14:00:00,41.39,41.47,41.38,41.43,10000.0,41.39,41.47,41.38,41.43,10000.0
2014-08-19 14:30:00,41.41,41.54,41.41,41.49,5100.0,41.41,41.54,41.41,41.49,5100.0
2014-08-19 15:00:00,41.46,41.49,41.37,41.41,14600.0,41.46,41.49,41.37,41.41,14600.0
2014-08-19 15:30:00,41.41,41.51,41.38,41.4,34000.0,41.41,41.51,41.38,41.4,34000.0
2014-08-20 09:30:00,41.23,41.23,40.99,41.05,3800.0,41.23,41.23,40.99,41.05,3800.0
2014-08-20 10:00:00,40.96,41.02,40.78,40.87,5200.0,40.96,41.02,40.78,40.87,5200.0
2014-08-20 10:30:00,40.93,41.03,40.77,40.93,41300.0,40.93,41.03,40.77,40.93,41300.0
2014-08-20 11:00:00,40.91,41.27,40.84,41.24,28300.0,40.91,41.27,40.84,41.24,28300.0
2014-08-20 11:30:00,41.24,41.25,41.17,41.23,3600.0,41.24,41.25,41.17,41.23,3600.0
2014-08-20 12:00:00,41.19,41.21,41.15,41.21,500.0,41.19,41.21,41.15,41.21,500.0
2014-08-20 12:30:00,41.21,41.23,41.16,41.17,1500.0,41.21,41.23,41.16,41.17,1500.0
2014-08-20 13:00:00,41.18,41.22,41.12,41.18,8300.0,41.18,41.22,41.12,41.18,8300.0
2014-08-20 13:30:00,41.22,41.22,41.04,41.11,14300.0,41.22,41.22,41.04,41.11,14300.0
2014-08-20 14:00:00,41.11,41.11,41.02,41.02,2100.0,41.11,41.11,41.02,41.02,2100.0
2014-08-20 14:30:00,41.07,41.31,41.07,41.25,8600.0,41.07,41.31,41.07,41.25,8600.0
2014-08-20 15:00:00,41.28,41.39,41.25,41.28,6400.0,41.28,41.39,41.25,41.28,6400.0
2014-08-20 15:30:00,41.28,41.4,41.25,41.26,30100.0,41.28,41.4,41.25,41.26,30100.0
2014-08-21 09:30:00,41.36,41.37,41.11,41.11,5900.0,41.36,41.37,41.11,41.11,5900.0
2014-08-21 10:00:00,41.1,41.14,40.8,41.02,6400.0,41.1,41.14,40.8,41.02,6400.0
2014-08-21 10:30:00,41.09,41.17,41.09,41.17,1800.0,41.09,41.17,41.09,41.17,1800.0
2014-08-21 11:00:00,41.23,41.35,41.21,41.35,2500.0,41.23,41.35,41.21,41.35,2500.0
2014-08-21 11:30:00,41.32,41.34,41.26,41.3,2500.0,41.32,41.34,41.26,41.3,2500.0
2014-08-21 12:00:00,41.33,41.39,41.29,41.29,2800.0,41.33,41.39,41.29,41.29,2800.0
2014-08-21 12:30:00,41.3,41.35,41.25,41.26,4300.0,41.3,41.35,41.25,41.26,4300.0
2014-08-21 13:00:00,41.28,41.37,41.25,41.37,3900.0,41.28,41.37,41.25,41.37,3900.0
2014-08-21 13:30:00,41.35,41.37,41.27,41.33,2100.0,41.35,41.37,41.27,41.33,2100.0
2014-08-21 14:00:00,41.34,41.4,41.3,41.36,7500.0,41.34,41.4,41.3,41.36,7500.0
2014-08-21 14:30:00,41.36,41.36,41.28,41.33,14600.0,41.36,41.36,41.28,41.33,14600.0
2014-08-21 15:00:00,41.35,41.36,41.28,41.29,11900.0,41.35,41.36,41.28,41.29,11900.0
2014-08-21 15:30:00,41.32,41.52,41.29,41.38,84600.0,41.32,41.52,41.29,41.38,84600.0
2014-08-22 09:30:00,41.3,41.44,41.18,41.31,4200.0,41.3,41.44,41.18,41.31,4200.0
2014-08-22 10:00:00,41.34,41.59,41.31,41.56,7300.0,41.34,41.59,41.31,41.56,7300.0
2014-08-22 10:30:00,41.61,41.61,41.37,41.44,4900.0,41.61,41.61,41.37,41.44,4900.0
2014-08-22 11:00:00,41.3,41.51,41.24,41.42,4600.0,41.3,41.51,41.24,41.42,4600.0
2014-08-22 11:30:00,41.44,41.5,41.4,41.5,6200.0,41.44,41.5,41.4,41.5,6200.0
2014-08-22 12:00:00,41.52,41.59,41.44,41.59,3000.0,41.52,41.59,41.44,41.59,3000.0
2014-08-22 12:30:00,41.6,41.67,41.55,41.67,1500.0,41.6,41.67,41.55,41.67,1500.0
2014-08-22 13:00:00,41.68,41.73,41.66,41.72,1600.0,41.68,41.73,41.66,41.72,1600.0
2014-08-22 13:30:00,41.7,41.71,41.47,41.47,10800.0,41.7,41.71,41.47,41.47,10800.0
2014-08-22 14:00:00,41.47,41.51,41.45,41.51,7800.0,41.47,41.51,41.45,41.51,7800.0
2014-08-22 14:30:00,41.47,41.53,41.45,41.53,11500.0,41.47,41.53,41.45,41.53,11500.0
2014-08-22 15:00:00,41.5,41.54,41.45,41.53,10100.0,41.5,41.54,41.45,41.53,10100.0
2014-08-22 15:30:00,41.55,41.63,41.43,41.46,25600.0,41.55,41.63,41.43,41.46,25600.0
2014-08-25 09:30:00,41.66,41.66,41.44,41.49,2000.0,41.66,41.66,41.44,41.49,2000.0
2014-08-25 10:00:00,41.51,41.75,41.51,41.61,5600.0,41.51,41.75,41.51,41.61,5600.0
2014-08-25 10:30:00,41.63,41.79,41.61,41.71,2700.0,41.63,41.79,41.61,41.71,2700.0
2014-08-25 11:00:00,41.7,41.7,41.5,41.57,4600.0,41.7,41.7,41.5,41.57,4600.0
2014-08-25 11:30:00,41.59,41.63,41.56,41.59,2400.0,41.59,41.63,41.56,41.59,2400.0
2014-08-25 12:00:00,41.59,41.6,41.39,41.39,12700.0,41.59,41.6,41.39,41.39,12700.0
2014-08-25 12:30:00,41.34,41.38,41.19,41.19,3000.0,41.34,41.38,41.19,41.19,3000.0
2014-08-25 13:00:00,41.18,41.18,41.08,41.18,1700.0,41.18,41.18,41.08,41.18,1700.0
2014-08-25 13:30:00,41.22,41.44,41.22,41.39,2200.0,41.22,41.44,41.22,41.39,2200.0
2014-08-25 14:00:00,41.43,41.43,41.29,41.35,14700.0,41.43,41.43,41.29,41.35,14700.0
2014-08-25 14:30:00,41.34,41.44,41.29,41.44,6000.0,41.34,41.44,41.29,41.44,6000.0
2014-08-25 15:00:00,41.42,41.45,41.4,41.45,2500.0,41.42,41.45,41.4,41.45,2500.0
2014-08-25 15:30:00,41.42,41.58,41.41,41.49,19700.0,41.42,41.58,41.41,41.49,19700.0
2014-08-26 09:30:00,41.42,41.55,41.24,41.5,7800.0,41.42,41.55,41.24,41.5,7800.0
2014-08-26 10:00:00,41.55,41.6,41.39,41.39,6500.0,41.55,41.6,41.39,41.39,6500.0
2014-08-26 10:30:00,41.42,41.6,41.42,41.52,4300.0,41.42,41.6,41.42,41.52,4300.0
2014-08-26 11:00:00,41.54,41.78,41.54,41.74,3700.0,41.54,41.78,41.54,41.74,3700.0
2014-08-26 11:30:00,41.76,41.76,41.68,41.75,1200.0,41.76,41.76,41.68,41.75,1200.0
2014-08-26 12:00:00,41.7,41.74,41.65,41.65,1500.0,41.7,41.74,41.65,41.65,1500.0
2014-08-26 12:30:00,41.64,41.68,41.6,41.63,2500.0,41.64,41.68,41.6,41.63,2500.0
2014-08-26 13:00:00,41.63,41.83,41.63,41.83,2500.0,41.63,41.83,41.63,41.83,2500.0
2014-08-26 13:30:00,41.8,41.9,41.74,41.82,9500.0,41.8,41.9,41.74,41.82,9500.0
2014-08-26 14:00:00,41.84,41.86,41.77,41.82,6600.0,41.84,41.86,41.77,41.82,6600.0
2014-08-26 14:30:00,41.84,41.84,41.74,41.81,10700.0,41.84,41.84,41.74,41.81,10700.0
2014-08-26 15:00:00,41.81,41.91,41.79,41.9,7500.0,41.81,41.91,41.79,41.9,7500.0
2014-08-26 15:30:00,41.9,42.03,41.8,41.97,43200.0,41.9,42.03,41.8,41.97,43200.0
2014-08-27 09:30:00,41.95,41.95,41.83,41.83,2900.0,41.95,41.95,41.83,41.83,2900.0
2014-08-27 10:00:00,41.91,42.32,41.91,42.2,32200.0,41.91,42.32,41.91,42.2,32200.0
2014-08-27 10:30:00,42.27,42.39,42.25,42.39,12900.0,42.27,42.39,42.25,42.39,12900.0
2014-08-27 11:00:00,42.41,42.59,42.34,42.47,27400.0,42.41,42.59,42.34,42.47,27400.0
2014-08-27 11:30:00,42.44,42.46,42.14,42.17,4200.0,42.44,42.46,42.14,42.17,4200.0
2014-08-27 12:00:00,42.17,42.21,42.1,42.19,6700.0,42.17,42.21,42.1,42.19,6700.0
2014-08-27 12:30:00,42.15,42.25,42.07,42.19,11400.0,42.15,42.25,42.07,42.19,11400.0
2014-08-27 13:00:00,42.21,42.21,42.16,42.16,400.0,42.21,42.21,42.16,42.16,400.0
2014-08-27 13:30:00,42.16,42.18,42.09,42.16,3300.0,42.16,42.18,42.09,42.16,3300.0
2014-08-27 14:00:00,42.15,42.24,42.14,42.23,2500.0,42.15,42.24,42.14,42.23,2500.0
2014-08-27 14:30:00,42.23,42.26,41.97,41.98,12700.0,42.23,42.26,41.97,41.98,12700.0
2014-08-27 15:00:00,41.99,41.99,41.91,41.98,7300.0,41.99,41.99,41.91,41.98,7300.0
2014-08-27 15:30:00,41.96,42.01,41.87,41.93,26700.0,41.96,42.01,41.87,41.93,26700.0
2014-08-28 09:30:00,41.85,42.03,41.85,41.94,2300.0,41.85,42.03,41.85,41.94,2300.0
2014-08-28 10:00:00,41.92,41.92,41.64,41.68,4000.0,41.92,41.92,41.64,41.68,4000.0
2014-08-28 10:30:00,41.71,41.86,41.64,41.8,2200.0,41.71,41.86,41.64,41.8,2200.0
2014-08-28 11:00:00,41.75,41.87,41.75,41.75,1000.0,41.75,41.87,41.75,41.75,1000.0
2014-08-28 11:30:00,41.81,42.05,41.81,42.05,3900.0,41.81,42.05,41.81,42.05,3900.0
2014-08-28 12:00:00,42.03,42.14,42.0,42.11,3000.0,42.03,42.14,42.0,42.11,3000.0
2014-08-28 12:30:00,42.13,42.22,42.07,42.12,7300.0,42.13,42.22,42.07,42.12,7300.0
2014-08-28 13:00:00,42.12,42.12,42.02,42.04,2200.0,42.12,42.12,42.02,42.04,2200.0
2014-08-28 13:30:00,41.99,42.02,41.96,42.0,3800.0,41.99,42.02,41.96,42.0,3800.0
2014-08-28 14:00:00,42.0,42.04,41.96,42.01,2900.0,42.0,42.04,41.96,42.01,2900.0
2014-08-28 14:30:00,42.0,42.03,41.95,41.98,3700.0,42.0,42.03,41.95,41.98,3700.0
2014-08-28 15:00:00,41.93,42.01,41.89,42.0,5700.0,41.93,42.01,41.89,42.0,5700.0
2014-08-28 15:30:00,41.98,42.03,41.85,41.96,27600.0,41.98,42.03,41.85,41.96,27600.0
2014-08-29 09:30:00,42.01,42.35,41.92,41.95,4000.0,42.01,42.35,41.92,41.95,4000.0
2014-08-29 10:00:00,41.94,42.02,41.82,41.96,3100.0,41.94,42.02,41.82,41.96,3100.0
2014-08-29 10:30:00,41.95,42.04,41.9,42.03,4400.0,41.95,42.04,41.9,42.03,4400.0
2014-08-29 11:00:00,42.11,42.15,41.97,42.06,10200.0,42.11,42.15,41.97,42.06,10200.0
2014-08-29 11:30:00,42.1,42.18,42.0,42.18,10500.0,42.1,42.18,42.0,42.18,10500.0
2014-08-29 12:00:00,42.18,42.18,41.96,41.96,5900.0,42.18,42.18,41.96,41.96,5900.0
2014-08-29 12:30:00,41.95,42.09,41.95,42.01,8500.0,41.95,42.09,41.95,42.01,8500.0
2014-08-29 13:00:00,42.01,42.06,41.88,41.89,4800.0,42.01,42.06,41.88,41.89,4800.0
2014-08-29 13:30:00,41.89,42.02,41.88,41.99,7700.0,41.89,42.02,41.88,41.99,7700.0
2014-08-29 14:00:00,41.96,42.05,41.96,42.03,4300.0,41.96,42.05,41.96,42.03,4300.0
2014-08-29 14:30:00,42.02,42.18,41.96,42.17,13500.0,42.02,42.18,41.96,42.17,13500.0
2014-08-29 15:00:00,42.2,42.28,42.18,42.21,10000.0,42.2,42.28,42.18,42.21,10000.0
2014-08-29 15:30:00,42.22,42.42,42.17,42.23,39900.0,42.22,42.42,42.17,42.23,39900.0
2014-09-02 09:30:00,42.23,42.53,41.9,42.4,11200.0,42.23,42.53,41.9,42.4,11200.0
2014-09-02 10:00:00,42.39,42.52,42.14,42.41,14300.0,42.39,42.52,42.14,42.41,14300.0
2014-09-02 10:30:00,42.51,42.54,42.36,42.5,17200.0,42.51,42.54,42.36,42.5,17200.0
2014-09-02 11:00:00,42.49,42.5,41.96,41.98,14300.0,42.49,42.5,41.96,41.98,14300.0
2014-09-02 11:30:00,41.97,42.03,41.89,41.91,5900.0,41.97,42.03,41.89,41.91,5900.0
2014-09-02 12:00:00,41.95,42.08,41.91,41.99,19200.0,41.95,42.08,41.91,41.99,19200.0
2014-09-02 12:30:00,41.97,42.0,41.86,41.95,6100.0,41.97,42.0,41.86,41.95,6100.0
2014-09-02 13:00:00,41.91,42.07,41.91,41.94,10800.0,41.91,42.07,41.91,41.94,10800.0
2014-09-02 13:30:00,41.98,42.05,41.97,42.0,16600.0,41.98,42.05,41.97,42.0,16600.0
2014-09-02 14:00:00,42.01,42.38,41.99,42.38,6800.0,42.01,42.38,41.99,42.38,6800.0
2014-09-02 14:30:00,42.38,42.47,42.12,42.13,17000.0,42.38,42.47,42.12,42.13,17000.0
2014-09-02 15:00:00,42.13,42.16,41.96,41.98,16800.0,42.13,42.16,41.96,41.98,16800.0
2014-09-02 15:30:00,41.98,42.07,41.93,41.95,45900.0,41.98,42.07,41.93,41.95,45900.0
2014-09-03 09:30:00,42.1,42.43,42.04,42.43,9200.0,42.1,42.43,42.04,42.43,9200.0
2014-09-03 10:00:00,42.42,42.43,42.22,42.34,14900.0,42.42,42.43,42.22,42.34,14900.0
2014-09-03 10:30:00,42.34,42.37,42.1,42.34,18000.0,42.34,42.37,42.1,42.34,18000.0
2014-09-03 11:00:00,42.29,42.29,42.23,42.29,3000.0,42.29,42.29,42.23,42.29,3000.0
2014-09-03 11:30:00,42.19,42.28,42.13,42.19,31300.0,42.19,42.28,42.13,42.19,31300.0
2014-09-03 12:00:00,42.19,42.4,42.16,42.35,45000.0,42.19,42.4,42.16,42.35,45000.0
2014-09-03 12:30:00,42.37,42.47,42.32,42.37,4400.0,42.37,42.47,42.32,42.37,4400.0
2014-09-03 13:00:00,42.34,42.4,42.34,42.39,2400.0,42.34,42.4,42.34,42.39,2400.0
2014-09-03 13:30:00,42.37,42.37,42.25,42.25,3200.0,42.37,42.37,42.25,42.25,3200.0
2014-09-03 14:00:00,42.23,42.25,42.01,42.03,4200.0,42.23,42.25,42.01,42.03,4200.0
2014-09-03 14:30:00,42.07,42.07,41.9,41.9,7300.0,42.07,42.07,41.9,41.9,7300.0
2014-09-03 15:00:00,41.91,41.97,41.85,41.94,14200.0,41.91,41.97,41.85,41.94,14200.0
2014-09-03 15:30:00,41.95,42.0,41.78,41.93,28200.0,41.95,42.0,41.78,41.93,28200.0
2014-09-04 09:30:00,42.08,42.21,41.85,42.21,10200.0,42.08,42.21,41.85,42.21,10200.0
2014-09-04 10:00:00,42.21,42.53,42.18,42.32,16900.0,42.21,42.53,42.18,42.32,16900.0
2014-09-04 10:30:00,42.32,42.37,42.17,42.17,5400.0,42.32,42.37,42.17,42.17,5400.0
2014-09-04 11:00:00,42.17,42.24,42.13,42.22,11800.0,42.17,42.24,42.13,42.22,11800.0
2014-09-04 11:30:00,42.18,42.23,42.14,42.21,2700.0,42.18,42.23,42.14,42.21,2700.0
2014-09-04 12:00:00,42.17,42.21,42.08,42.08,2900.0,42.17,42.21,42.08,42.08,2900.0
2014-09-04 12:30:00,42.07,42.1,42.03,42.03,1500.0,42.07,42.1,42.03,42.03,1500.0
2014-09-04 13:00:00,42.02,42.19,42.01,42.16,6700.0,42.02,42.19,42.01,42.16,6700.0
2014-09-04 13:30:00,42.18,42.18,42.0,42.09,3200.0,42.18,42.18,42.0,42.09,3200.0
2014-09-04 14:00:00,42.08,42.18,41.97,42.08,5600.0,42.08,42.18,41.97,42.08,5600.0
2014-09-04 14:30:00,42.09,42.09,41.91,41.91,5600.0,42.09,42.09,41.91,41.91,5600.0
2014-09-04 15:00:00,41.85,41.91,41.75,41.84,6900.0,41.85,41.91,41.75,41.84,6900.0
2014-09-04 15:30:00,41.81,41.92,41.72,41.77,26300.0,41.81,41.92,41.72,41.77,26300.0
2014-09-05 09:30:00,41.58,41.89,41.41,41.83,9000.0,41.58,41.89,41.41,41.83,9000.0
2014-09-05 10:00:00,41.92,41.92,41.5,41.57,2900.0,41.92,41.92,41.5,41.57,2900.0
2014-09-05 10:30:00,41.52,41.55,41.23,41.44,6100.0,41.52,41.55,41.23,41.44,6100.0
2014-09-05 11:00:00,41.44,41.63,41.44,41.63,3600.0,41.44,41.63,41.44,41.63,3600.0
2014-09-05 11:30:00,41.62,41.73,41.57,41.72,3100.0,41.62,41.73,41.57,41.72,3100.0
2014-09-05 12:00:00,41.73,41.87,41.73,41.87,2000.0,41.73,41.87,41.73,41.87,2000.0
2014-09-05 12:30:00,41.92,42.01,41.92,41.98,2000.0,41.92,42.01,41.92,41.98,2000.0
2014-09-05 13:00:00,41.94,41.94,41.71,41.71,2200.0,41.94,41.94,41.71,41.71,2200.0
2014-09-05 13:30:00,41.69,41.78,41.64,41.7,5300.0,41.69,41.78,41.64,41.7,5300.0
2014-09-05 14:00:00,41.7,41.8,41.7,41.8,2500.0,41.7,41.8,41.7,41.8,2500.0
2014-09-05 14:30:00,41.75,41.81,41.75,41.81,1200.0,41.75,41.81,41.75,41.81,1200.0
2014-09-05 15:00:00,41.83,41.9,41.82,41.88,7900.0,41.83,41.9,41.82,41.88,7900.0
2014-09-05 15:30:00,41.89,41.9,41.81,41.83,31900.0,41.89,41.9,41.81,41.83,31900.0
2014-09-08 09:30:00,41.9,42.56,41.74,42.52,18400.0,41.9,42.56,41.74,42.52,18400.0
2014-09-08 10:00:00,42.6,42.74,42.57,42.66,34000.0,42.6,42.74,42.57,42.66,34000.0
2014-09-08 10:30:00,42.67,42.95,42.67,42.95,31600.0,42.67,42.95,42.67,42.95,31600.0
2014-09-08 11:00:00,42.91,43.21,42.9,43.17,33900.0,42.91,43.21,42.9,43.17,33900.0
2014-09-08 11:30:00,43.15,43.15,42.87,42.92,7400.0,43.15,43.15,42.87,42.92,7400.0
2014-09-08 12:00:00,42.94,43.04,42.88,42.92,37200.0,42.94,43.04,42.88,42.92,37200.0
2014-09-08 12:30:00,42.89,43.02,42.88,42.88,15500.0,42.89,43.02,42.88,42.88,15500.0
2014-09-08 13:00:00,42.93,43.2,42.53,42.61,38100.0,42.93,43.2,42.53,42.61,38100.0
2014-09-08 13:30:00,42.52,42.55,42.4,42.48,4500.0,42.52,42.55,42.4,42.48,4500.0
2014-09-08 14:00:00,42.49,42.65,42.47,42.65,13200.0,42.49,42.65,42.47,42.65,13200.0
2014-09-08 14:30:00,42.71,42.82,42.68,42.73,4000.0,42.71,42.82,42.68,42.73,4000.0
2014-09-08 15:00:00,42.71,42.83,42.69,42.79,8300.0,42.71,42.83,42.69,42.79,8300.0
2014-09-08 15:30:00,42.79,43.02,42.77,42.88,56700.0,42.79,43.02,42.77,42.88,56700.0
2014-09-09 09:30:00,42.72,42.72,42.26,42.31,5900.0,42.72,42.72,42.26,42.31,5900.0
2014-09-09 10:00:00,42.24,42.28,41.93,42.26,5300.0,42.24,42.28,41.93,42.26,5300.0
2014-09-09 10:30:00,42.31,42.31,42.07,42.21,3100.0,42.31,42.31,42.07,42.21,3100.0
2014-09-09 11:00:00,42.15,42.4,42.04,42.38,12100.0,42.15,42.4,42.04,42.38,12100.0
2014-09-09 11:30:00,42.4,42.55,42.26,42.29,12500.0,42.4,42.55,42.26,42.29,12500.0
2014-09-09 12:00:00,42.3,42.3,42.1,42.18,14000.0,42.3,42.3,42.1,42.18,14000.0
2014-09-09 12:30:00,42.15,42.15,41.93,41.94,7400.0,42.15,42.15,41.93,41.94,7400.0
2014-09-09 13:00:00,41.94,42.01,41.65,41.71,30300.0,41.94,42.01,41.65,41.71,30300.0
2014-09-09 13:30:00,41.73,42.16,41.73,41.89,9500.0,41.73,42.16,41.73,41.89,9500.0
2014-09-09 14:00:00,41.89,41.89,41.67,41.67,3600.0,41.89,41.89,41.67,41.67,3600.0
2014-09-09 14:30:00,41.68,41.91,41.68,41.91,6000.0,41.68,41.91,41.68,41.91,6000.0
2014-09-09 15:00:00,41.91,41.93,41.67,41.79,5000.0,41.91,41.93,41.67,41.79,5000.0
2014-09-09 15:30:00,41.82,41.89,41.72,41.74,18600.0,41.82,41.89,41.72,41.74,18600.0
2014-09-10 09:30:00,41.83,42.09,41.82,41.82,6500.0,41.83,42.09,41.82,41.82,6500.0
2014-09-10 10:00:00,41.78,42.17,41.72,42.17,6500.0,41.78,42.17,41.72,42.17,6500.0
2014-09-10 10:30:00,42.13,42.13,41.76,41.84,11700.0,42.13,42.13,41.76,41.84,11700.0
2014-09-10 11:00:00,41.88,41.91,41.79,41.85,3400.0,41.88,41.91,41.79,41.85,3400.0
2014-09-10 11:30:00,41.91,41.91,41.77,41.82,2800.0,41.91,41.91,41.77,41.82,2800.0
2014-09-10 12:00:00,41.77,41.96,41.71,41.91,3200.0,41.77,41.96,41.71,41.91,3200.0
2014-09-10 12:30:00,41.88,41.98,41.84,41.94,1900.0,41.88,41.98,41.84,41.94,1900.0
2014-09-10 13:00:00,41.98,42.15,41.95,42.08,3600.0,41.98,42.15,41.95,42.08,3600.0
2014-09-10 13:30:00,42.09,42.11,41.9,41.92,3800.0,42.09,42.11,41.9,41.92,3800.0
2014-09-10 14:00:00,41.9,41.9,41.81,41.83,2600.0,41.9,41.9,41.81,41.83,2600.0
2014-09-10 14:30:00,41.79,41.81,41.76,41.76,1900.0,41.79,41.81,41.76,41.76,1900.0
2014-09-10 15:00:00,41.81,41.88,41.79,41.8,3800.0,41.81,41.88,41.79,41.8,3800.0
2014-09-10 15:30:00,41.8,41.94,41.7,41.89,27100.0,41.8,41.94,41.7,41.89,27100.0
2014-09-11 09:30:00,41.61,41.81,41.53,41.64,7300.0,41.61,41.81,41.53,41.64,7300.0
2014-09-11 10:00:00,41.71,41.72,41.62,41.7,3800.0,41.71,41.72,41.62,41.7,3800.0
2014-09-11 10:30:00,41.62,41.63,41.3,41.46,7800.0,41.62,41.63,41.3,41.46,7800.0
2014-09-11 11:00:00,41.47,41.79,41.47,41.78,2700.0,41.47,41.79,41.47,41.78,2700.0
2014-09-11 11:30:00,41.79,41.81,41.68,41.73,5200.0,41.79,41.81,41.68,41.73,5200.0
2014-09-11 12:00:00,41.71,41.86,41.71,41.86,3400.0,41.71,41.86,41.71,41.86,3400.0
2014-09-11 12:30:00,41.84,41.85,41.71,41.71,3100.0,41.84,41.85,41.71,41.71,3100.0
2014-09-11 13:00:00,41.77,41.77,41.56,41.56,3400.0,41.77,41.77,41.56,41.56,3400.0
2014-09-11 13:30:00,41.57,41.64,41.51,41.59,3100.0,41.57,41.64,41.51,41.59,3100.0
2014-09-11 14:00:00,41.62,41.73,41.62,41.68,13400.0,41.62,41.73,41.62,41.68,13400.0
2014-09-11 14:30:00,41.76,41.93,41.76,41.85,6500.0,41.76,41.93,41.76,41.85,6500.0
2014-09-11 15:00:00,41.86,41.91,41.72,41.79,7700.0,41.86,41.91,41.72,41.79,7700.0
2014-09-11 15:30:00,41.79,41.89,41.74,41.82,29200.0,41.79,41.89,41.74,41.82,29200.0
2014-09-12 09:30:00,41.71,41.77,41.41,41.47,8600.0,41.71,41.77,41.41,41.47,8600.0
2014-09-12 10:00:00,41.44,41.52,41.26,41.31,11100.0,41.44,41.52,41.26,41.31,11100.0
2014-09-12 10:30:00,41.39,41.41,41.18,41.32,8500.0,41.39,41.41,41.18,41.32,8500.0
2014-09-12 11:00:00,41.31,41.31,41.0,41.1,12600.0,41.31,41.31,41.0,41.1,12600.0
2014-09-12 11:30:00,41.12,41.15,41.01,41.08,6300.0,41.12,41.15,41.01,41.08,6300.0
2014-09-12 12:00:00,41.11,41.18,41.07,41.16,18200.0,41.11,41.18,41.07,41.16,18200.0
2014-09-12 12:30:00,41.16,41.17,41.01,41.17,7600.0,41.16,41.17,41.01,41.17,7600.0
2014-09-12 13:00:00,41.18,41.22,41.05,41.17,8800.0,41.18,41.22,41.05,41.17,8800.0
2014-09-12 13:30:00,41.2,41.28,41.11,41.22,8400.0,41.2,41.28,41.11,41.22,8400.0
2014-09-12 14:00:00,41.22,41.33,41.17,41.17,10500.0,41.22,41.33,41.17,41.17,10500.0
2014-09-12 14:30:00,41.19,41.44,41.15,41.34,21900.0,41.19,41.44,41.15,41.34,21900.0
2014-09-12 15:00:00,41.31,41.43,41.25,41.25,11500.0,41.31,41.43,41.25,41.25,11500.0
2014-09-12 15:30:00,41.29,41.45,41.23,41.27,38000.0,41.29,41.45,41.23,41.27,38000.0
2014-09-15 09:30:00,41.25,41.42,40.39,40.62,16400.0,41.25,41.42,40.39,40.62,16400.0
2014-09-15 10:00:00,40.71,40.85,40.59,40.85,7000.0,40.71,40.85,40.59,40.85,7000.0
2014-09-15 10:30:00,40.86,40.86,40.51,40.59,7800.0,40.86,40.86,40.51,40.59,7800.0
2014-09-15 11:00:00,40.58,40.63,40.5,40.51,5600.0,40.58,40.63,40.5,40.51,5600.0
2014-09-15 11:30:00,40.52,40.74,40.5,40.68,20200.0,40.52,40.74,40.5,40.68,20200.0
2014-09-15 12:00:00,40.67,40.75,40.61,40.72,3300.0,40.67,40.75,40.61,40.72,3300.0
2014-09-15 12:30:00,40.69,40.89,40.68,40.89,3300.0,40.69,40.89,40.68,40.89,3300.0
2014-09-15 13:00:00,40.89,40.91,40.81,40.83,7600.0,40.89,40.91,40.81,40.83,7600.0
2014-09-15 13:30:00,40.85,40.88,40.77,40.82,4400.0,40.85,40.88,40.77,40.82,4400.0
2014-09-15 14:00:00,40.77,40.94,40.74,40.92,4800.0,40.77,40.94,40.74,40.92,4800.0
2014-09-15 14:30:00,40.92,40.97,40.89,40.92,4500.0,40.92,40.97,40.89,40.92,4500.0
2014-09-15 15:00:00,40.93,40.97,40.89,40.93,6600.0,40.93,40.97,40.89,40.93,6600.0
2014-09-15 15:30:00,40.94,40.99,40.74,40.81,18800.0,40.94,40.99,40.74,40.81,18800.0
2014-09-16 09:30:00,40.42,40.75,40.42,40.65,27100.0,40.42,40.75,40.42,40.65,27100.0
2014-09-16 10:00:00,40.64,40.92,40.51,40.55,11500.0,40.64,40.92,40.51,40.55,11500.0
2014-09-16 10:30:00,40.51,40.56,40.21,40.21,13800.0,40.51,40.56,40.21,40.21,13800.0
2014-09-16 11:00:00,40.22,40.4,40.08,40.4,13200.0,40.22,40.4,40.08,40.4,13200.0
2014-09-16 11:30:00,40.46,40.53,40.34,40.37,9900.0,40.46,40.53,40.34,40.37,9900.0
2014-09-16 12:00:00,40.4,40.55,40.3,40.53,7600.0,40.4,40.55,40.3,40.53,7600.0
2014-09-16 12:30:00,40.54,40.67,40.5,40.58,5600.0,40.54,40.67,40.5,40.58,5600.0
2014-09-16 13:00:00,40.61,40.79,40.6,40.7,7000.0,40.61,40.79,40.6,40.7,7000.0
2014-09-16 13:30:00,40.72,40.93,40.72,40.84,4300.0,40.72,40.93,40.72,40.84,4300.0
2014-09-16 14:00:00,40.82,40.85,40.73,40.83,10500.0,40.82,40.85,40.73,40.83,10500.0
2014-09-16 14:30:00,40.85,40.91,40.68,40.71,5900.0,40.85,40.91,40.68,40.71,5900.0
2014-09-16 15:00:00,40.66,40.73,40.54,40.54,9900.0,40.66,40.73,40.54,40.54,9900.0
2014-09-16 15:30:00,40.56,40.72,40.49,40.63,39300.0,40.56,40.72,40.49,40.63,39300.0
2014-09-17 09:30:00,40.61,40.96,40.43,40.94,7400.0,40.61,40.96,40.43,40.94,7400.0
2014-09-17 10:00:00,40.93,41.02,40.84,40.94,6300.0,40.93,41.02,40.84,40.94,6300.0
2014-09-17 10:30:00,40.94,40.94,40.81,40.9,3700.0,40.94,40.94,40.81,40.9,3700.0
2014-09-17 11:00:00,40.82,40.92,40.81,40.87,4600.0,40.82,40.92,40.81,40.87,4600.0
2014-09-17 11:30:00,40.86,40.95,40.81,40.91,7100.0,40.86,40.95,40.81,40.91,7100.0
2014-09-17 12:00:00,40.91,40.96,40.82,40.82,4800.0,40.91,40.96,40.82,40.82,4800.0
2014-09-17 12:30:00,40.8,40.97,40.75,40.95,16900.0,40.8,40.97,40.75,40.95,16900.0
2014-09-17 13:00:00,40.9,40.9,40.63,40.63,5200.0,40.9,40.9,40.63,40.63,5200.0
2014-09-17 13:30:00,40.7,40.7,40.52,40.64,2400.0,40.7,40.7,40.52,40.64,2400.0
2014-09-17 14:00:00,40.74,40.96,40.46,40.96,8300.0,40.74,40.96,40.46,40.96,8300.0
2014-09-17 14:30:00,40.93,40.96,40.72,40.89,7000.0,40.93,40.96,40.72,40.89,7000.0
2014-09-17 15:00:00,40.86,40.97,40.69,40.77,6900.0,40.86,40.97,40.69,40.77,6900.0
2014-09-17 15:30:00,40.76,40.77,40.55,40.57,14000.0,40.76,40.77,40.55,40.57,14000.0
2014-09-18 09:30:00,40.69,41.23,40.69,41.23,7400.0,40.69,41.23,40.69,41.23,7400.0
2014-09-18 10:00:00,41.23,41.3,41.05,41.05,10000.0,41.23,41.3,41.05,41.05,10000.0
2014-09-18 10:30:00,41.01,41.33,41.01,41.15,10800.0,41.01,41.33,41.01,41.15,10800.0
2014-09-18 11:00:00,41.19,41.42,41.19,41.33,7600.0,41.19,41.42,41.19,41.33,7600.0
2014-09-18 11:30:00,41.33,41.35,41.12,41.32,6200.0,41.33,41.35,41.12,41.32,6200.0
2014-09-18 12:00:00,41.29,41.32,41.17,41.31,5000.0,41.29,41.32,41.17,41.31,5000.0
2014-09-18 12:30:00,41.32,41.32,41.21,41.25,3300.0,41.32,41.32,41.21,41.25,3300.0
2014-09-18 13:00:00,41.19,41.35,41.15,41.27,4500.0,41.19,41.35,41.15,41.27,4500.0
2014-09-18 13:30:00,41.27,41.4,41.18,41.26,5100.0,41.27,41.4,41.18,41.26,5100.0
2014-09-18 14:00:00,41.28,41.65,41.25,41.53,29800.0,41.28,41.65,41.25,41.53,29800.0
2014-09-18 14:30:00,41.53,41.83,41.32,41.32,19600.0,41.53,41.83,41.32,41.32,19600.0
2014-09-18 15:00:00,41.34,41.51,41.3,41.4,11900.0,41.34,41.51,41.3,41.4,11900.0
2014-09-18 15:30:00,41.39,41.49,41.29,41.36,43200.0,41.39,41.49,41.29,41.36,43200.0
2014-09-19 09:30:00,41.42,41.79,41.09,41.7,84300.0,41.42,41.79,41.09,41.7,84300.0
2014-09-19 10:00:00,41.75,41.87,41.35,41.35,6200.0,41.75,41.87,41.35,41.35,6200.0
2014-09-19 10:30:00,41.35,41.42,41.35,41.4,13300.0,41.35,41.42,41.35,41.4,13300.0
2014-09-19 11:00:00,41.4,41.65,41.36,41.43,20000.0,41.4,41.65,41.36,41.43,20000.0
2014-09-19 11:30:00,41.41,41.41,41.05,41.05,2900.0,41.41,41.41,41.05,41.05,2900.0
2014-09-19 12:00:00,41.01,41.07,40.72,40.75,4700.0,41.01,41.07,40.72,40.75,4700.0
2014-09-19 12:30:00,40.66,40.7,40.36,40.38,11100.0,40.66,40.7,40.36,40.38,11100.0
2014-09-19 13:00:00,40.4,40.4,40.16,40.19,8300.0,40.4,40.4,40.16,40.19,8300.0
2014-09-19 13:30:00,40.22,40.29,40.13,40.29,6700.0,40.22,40.29,40.13,40.29,6700.0
2014-09-19 14:00:00,40.29,40.38,40.22,40.38,2600.0,40.29,40.38,40.22,40.38,2600.0
2014-09-19 14:30:00,40.36,40.43,40.31,40.39,7000.0,40.36,40.43,40.31,40.39,7000.0
2014-09-19 15:00:00,40.42,40.42,40.27,40.38,5500.0,40.42,40.42,40.27,40.38,5500.0
2014-09-19 15:30:00,40.38,40.45,40.18,40.3,54200.0,40.38,40.45,40.18,40.3,54200.0
2014-09-22 09:30:00,40.09,40.09,39.75,39.86,6900.0,40.09,40.09,39.75,39.86,6900.0
2014-09-22 10:00:00,39.84,40.18,39.72,39.9,19500.0,39.84,40.18,39.72,39.9,19500.0
2014-09-22 10:30:00,39.9,40.08,39.86,39.91,14200.0,39.9,40.08,39.86,39.91,14200.0
2014-09-22 11:00:00,39.91,40.06,39.81,40.06,45700.0,39.91,40.06,39.81,40.06,45700.0
2014-09-22 11:30:00,40.05,40.05,39.81,39.86,10900.0,40.05,40.05,39.81,39.86,10900.0
2014-09-22 12:00:00,39.9,40.15,39.9,40.06,4500.0,39.9,40.15,39.9,40.06,4500.0
2014-09-22 12:30:00,40.06,40.31,40.02,40.26,15800.0,40.06,40.31,40.02,40.26,15800.0
2014-09-22 13:00:00,40.21,40.22,40.15,40.21,2100.0,40.21,40.22,40.15,40.21,2100.0
2014-09-22 13:30:00,40.23,40.3,40.19,40.19,2900.0,40.23,40.3,40.19,40.19,2900.0
2014-09-22 14:00:00,40.29,40.29,40.07,40.07,5000.0,40.29,40.29,40.07,40.07,5000.0
2014-09-22 14:30:00,40.18,40.24,40.13,40.21,3800.0,40.18,40.24,40.13,40.21,3800.0
2014-09-22 15:00:00,40.2,40.25,40.09,40.15,6300.0,40.2,40.25,40.09,40.15,6300.0
2014-09-22 15:30:00,40.15,40.18,39.93,40.04,30600.0,40.15,40.18,39.93,40.04,30600.0
2014-09-23 09:30:00,39.88,39.93,39.54,39.86,9500.0,39.88,39.93,39.54,39.86,9500.0
2014-09-23 10:00:00,39.88,40.02,39.72,39.72,28600.0,39.88,40.02,39.72,39.72,28600.0
2014-09-23 10:30:00,39.72,39.87,39.52,39.75,11900.0,39.72,39.87,39.52,39.75,11900.0
2014-09-23 11:00:00,39.81,39.86,39.69,39.74,24400.0,39.81,39.86,39.69,39.74,24400.0
2014-09-23 11:30:00,39.74,39.92,39.73,39.73,17200.0,39.74,39.92,39.73,39.73,17200.0
2014-09-23 12:00:00,39.75,39.76,39.55,39.55,8600.0,39.75,39.76,39.55,39.55,8600.0
2014-09-23 12:30:00,39.63,39.63,39.42,39.43,5800.0,39.63,39.63,39.42,39.43,5800.0
2014-09-23 13:00:00,39.43,39.47,39.28,39.44,6700.0,39.43,39.47,39.28,39.44,6700.0
2014-09-23 13:30:00,39.47,39.57,39.25,39.25,5600.0,39.47,39.57,39.25,39.25,5600.0
2014-09-23 14:00:00,39.24,39.42,39.24,39.42,4500.0,39.24,39.42,39.24,39.42,4500.0
2014-09-23 14:30:00,39.44,39.44,39.23,39.39,5500.0,39.44,39.44,39.23,39.39,5500.0
2014-09-23 15:00:00,39.38,39.55,39.38,39.54,7200.0,39.38,39.55,39.38,39.54,7200.0
2014-09-23 15:30:00,39.53,39.56,39.17,39.2,40800.0,39.53,39.56,39.17,39.2,40800.0
2014-09-24 09:30:00,39.35,39.44,39.08,39.25,9900.0,39.35,39.44,39.08,39.25,9900.0
2014-09-24 10:00:00,39.21,39.24,38.9,39.07,11100.0,39.21,39.24,38.9,39.07,11100.0
2014-09-24 10:30:00,39.13,39.45,39.01,39.33,10100.0,39.13,39.45,39.01,39.33,10100.0
2014-09-24 11:00:00,39.3,39.43,39.3,39.39,5100.0,39.3,39.43,39.3,39.39,5100.0
2014-09-24 11:30:00,39.49,39.49,39.21,39.23,5500.0,39.49,39.49,39.21,39.23,5500.0
2014-09-24 12:00:00,39.23,39.23,39.01,39.08,5600.0,39.23,39.23,39.01,39.08,5600.0
2014-09-24 12:30:00,39.11,39.17,39.01,39.05,4900.0,39.11,39.17,39.01,39.05,4900.0
2014-09-24 13:00:00,39.07,39.12,39.07,39.11,2900.0,39.07,39.12,39.07,39.11,2900.0
2014-09-24 13:30:00,39.14,39.26,39.13,39.22,2900.0,39.14,39.26,39.13,39.22,2900.0
2014-09-24 14:00:00,39.21,39.21,39.06,39.11,4200.0,39.21,39.21,39.06,39.11,4200.0
2014-09-24 14:30:00,39.12,39.19,39.07,39.09,5300.0,39.12,39.19,39.07,39.09,5300.0
2014-09-24 15:00:00,39.11,39.15,39.06,39.12,12600.0,39.11,39.15,39.06,39.12,12600.0
2014-09-24 15:30:00,39.11,39.11,38.88,38.93,36700.0,39.11,39.11,38.88,38.93,36700.0
2014-09-25 09:30:00,38.76,38.76,38.18,38.34,11000.0,38.76,38.76,38.18,38.34,11000.0
2014-09-25 10:00:00,38.36,38.47,37.98,38.25,11400.0,38.36,38.47,37.98,38.25,11400.0
2014-09-25 10:30:00,38.19,38.24,37.9,38.24,10000.0,38.19,38.24,37.9,38.24,10000.0
2014-09-25 11:00:00,38.2,38.25,37.96,38.19,12300.0,38.2,38.25,37.96,38.19,12300.0
2014-09-25 11:30:00,38.2,38.21,38.03,38.15,9600.0,38.2,38.21,38.03,38.15,9600.0
2014-09-25 12:00:00,38.16,38.22,37.97,38.04,9200.0,38.16,38.22,37.97,38.04,9200.0
2014-09-25 12:30:00,38.06,38.46,38.06,38.46,7800.0,38.06,38.46,38.06,38.46,7800.0
2014-09-25 13:00:00,38.43,38.54,38.42,38.51,6200.0,38.43,38.54,38.42,38.51,6200.0
2014-09-25 13:30:00,38.55,38.55,38.41,38.42,20600.0,38.55,38.55,38.41,38.42,20600.0
2014-09-25 14:00:00,38.39,38.6,38.36,38.58,9900.0,38.39,38.6,38.36,38.58,9900.0
2014-09-25 14:30:00,38.55,38.73,38.55,38.66,8100.0,38.55,38.73,38.55,38.66,8100.0
2014-09-25 15:00:00,38.71,38.9,38.53,38.83,32600.0,38.71,38.9,38.53,38.83,32600.0
2014-09-25 15:30:00,38.83,38.88,38.69,38.75,54200.0,38.83,38.88,38.69,38.75,54200.0
2014-09-26 09:30:00,38.8,39.42,38.8,39.15,18800.0,38.8,39.42,38.8,39.15,18800.0
2014-09-26 10:00:00,39.18,39.35,38.89,38.91,14500.0,39.18,39.35,38.89,38.91,14500.0
2014-09-26 10:30:00,38.9,39.29,38.87,39.22,80800.0,38.9,39.29,38.87,39.22,80800.0
2014-09-26 11:00:00,39.23,39.49,39.18,39.47,16800.0,39.23,39.49,39.18,39.47,16800.0
2014-09-26 11:30:00,39.41,39.45,39.34,39.35,8100.0,39.41,39.45,39.34,39.35,8100.0
2014-09-26 12:00:00,39.36,39.36,39.24,39.25,2500.0,39.36,39.36,39.24,39.25,2500.0
2014-09-26 12:30:00,39.22,39.28,39.19,39.25,16100.0,39.22,39.28,39.19,39.25,16100.0
2014-09-26 13:00:00,39.25,39.34,39.25,39.33,5600.0,39.25,39.34,39.25,39.33,5600.0
2014-09-26 13:30:00,39.3,39.34,39.25,39.31,10300.0,39.3,39.34,39.25,39.31,10300.0
2014-09-26 14:00:00,39.31,39.4,39.28,39.34,4000.0,39.31,39.4,39.28,39.34,4000.0
2014-09-26 14:30:00,39.27,39.37,39.24,39.25,10200.0,39.27,39.37,39.24,39.25,10200.0
2014-09-26 15:00:00,39.27,39.33,39.26,39.3,7600.0,39.27,39.33,39.26,39.3,7600.0
2014-09-26 15:30:00,39.32,39.33,39.25,39.26,45900.0,39.32,39.33,39.25,39.26,45900.0
2014-09-29 09:30:00,39.04,39.04,38.64,38.85,26500.0,39.04,39.04,38.64,38.85,26500.0
2014-09-29 10:00:00,38.84,38.94,38.71,38.88,7600.0,38.84,38.94,38.71,38.88,7600.0
2014-09-29 10:30:00,38.88,39.07,38.88,39.06,8900.0,38.88,39.07,38.88,39.06,8900.0
2014-09-29 11:00:00,39.07,39.09,38.97,39.07,6400.0,39.07,39.09,38.97,39.07,6400.0
2014-09-29 11:30:00,39.07,39.08,38.97,39.05,3900.0,39.07,39.08,38.97,39.05,3900.0
2014-09-29 12:00:00,39.05,39.06,38.94,38.95,12100.0,39.05,39.06,38.94,38.95,12100.0
2014-09-29 12:30:00,38.98,39.03,38.86,39.02,7800.0,38.98,39.03,38.86,39.02,7800.0
2014-09-29 13:00:00,38.96,39.04,38.94,38.98,2500.0,38.96,39.04,38.94,38.98,2500.0
2014-09-29 13:30:00,38.96,39.02,38.94,38.97,12300.0,38.96,39.02,38.94,38.97,12300.0
2014-09-29 14:00:00,38.98,39.01,38.94,38.94,7200.0,38.98,39.01,38.94,38.94,7200.0
2014-09-29 14:30:00,38.97,39.04,38.9,39.04,11200.0,38.97,39.04,38.9,39.04,11200.0
2014-09-29 15:00:00,39.03,39.07,38.99,38.99,7100.0,39.03,39.07,38.99,38.99,7100.0
2014-09-29 15:30:00,39.01,39.06,38.91,38.94,23500.0,39.01,39.06,38.91,38.94,23500.0
2014-09-30 09:30:00,38.94,39.12,38.52,38.94,25200.0,38.94,39.12,38.52,38.94,25200.0
2014-09-30 10:00:00,38.9,39.04,38.85,39.04,13900.0,38.9,39.04,38.85,39.04,13900.0
2014-09-30 10:30:00,39.03,39.15,38.99,39.09,17400.0,39.03,39.15,38.99,39.09,17400.0
2014-09-30 11:00:00,39.05,39.25,39.02,39.25,7700.0,39.05,39.25,39.02,39.25,7700.0
2014-09-30 11:30:00,39.25,39.26,39.16,39.22,11800.0,39.25,39.26,39.16,39.22,11800.0
2014-09-30 12:00:00,39.18,39.27,39.13,39.13,9200.0,39.18,39.27,39.13,39.13,9200.0
2014-09-30 12:30:00,39.1,39.14,39.05,39.12,11900.0,39.1,39.14,39.05,39.12,11900.0
2014-09-30 13:00:00,39.11,39.19,39.1,39.15,12000.0,39.11,39.19,39.1,39.15,12000.0
2014-09-30 13:30:00,39.16,39.2,39.13,39.2,13000.0,39.16,39.2,39.13,39.2,13000.0
2014-09-30 14:00:00,39.23,39.34,39.22,39.34,21100.0,39.23,39.34,39.22,39.34,21100.0
2014-09-30 14:30:00,39.3,39.39,39.23,39.29,14100.0,39.3,39.39,39.23,39.29,14100.0
2014-09-30 15:00:00,39.25,39.56,39.25,39.36,24300.0,39.25,39.56,39.25,39.36,24300.0
2014-09-30 15:30:00,39.39,39.65,39.24,39.31,104300.0,39.39,39.65,39.24,39.31,104300.0
2014-10-01 09:30:00,39.3,39.56,39.01,39.18,32900.0,39.3,39.56,39.01,39.18,32900.0
2014-10-01 10:00:00,39.17,39.32,39.05,39.17,55100.0,39.17,39.32,39.05,39.17,55100.0
2014-10-01 10:30:00,39.16,39.42,39.09,39.42,28200.0,39.16,39.42,39.09,39.42,28200.0
2014-10-01 11:00:00,39.37,39.67,39.37,39.42,19600.0,39.37,39.67,39.37,39.42,19600.0
2014-10-01 11:30:00,39.41,39.41,39.07,39.33,12700.0,39.41,39.41,39.07,39.33,12700.0
2014-10-01 12:00:00,39.39,39.39,38.99,39.03,12000.0,39.39,39.39,38.99,39.03,12000.0
2014-10-01 12:30:00,39.02,39.05,38.87,38.98,16700.0,39.02,39.05,38.87,38.98,16700.0
2014-10-01 13:00:00,39.01,39.02,38.85,38.97,14900.0,39.01,39.02,38.85,38.97,14900.0
2014-10-01 13:30:00,38.96,39.02,38.85,38.98,25000.0,38.96,39.02,38.85,38.98,25000.0
2014-10-01 14:00:00,38.97,39.07,38.94,39.02,13400.0,38.97,39.07,38.94,39.02,13400.0
2014-10-01 14:30:00,39.01,39.04,38.84,38.87,12900.0,39.01,39.04,38.84,38.87,12900.0
2014-10-01 15:00:00,38.86,38.94,38.81,38.92,23900.0,38.86,38.94,38.81,38.92,23900.0
2014-10-01 15:30:00,38.88,38.93,38.7,38.75,56400.0,38.88,38.93,38.7,38.75,56400.0
2014-10-02 09:30:00,38.8,39.15,38.76,39.11,12400.0,38.8,39.15,38.76,39.11,12400.0
2014-10-02 10:00:00,39.1,39.14,38.93,39.0,11500.0,39.1,39.14,38.93,39.0,11500.0
2014-10-02 10:30:00,38.99,39.01,38.83,38.89,12400.0,38.99,39.01,38.83,38.89,12400.0
2014-10-02 11:00:00,38.93,39.02,38.8,38.83,12400.0,38.93,39.02,38.8,38.83,12400.0
2014-10-02 11:30:00,38.83,38.84,38.7,38.81,21100.0,38.83,38.84,38.7,38.81,21100.0
2014-10-02 12:00:00,38.82,38.85,38.75,38.76,14200.0,38.82,38.85,38.75,38.76,14200.0
2014-10-02 12:30:00,38.77,38.96,38.75,38.92,10800.0,38.77,38.96,38.75,38.92,10800.0
2014-10-02 13:00:00,38.92,39.15,38.87,39.09,7100.0,38.92,39.15,38.87,39.09,7100.0
2014-10-02 13:30:00,39.09,39.12,38.97,39.1,8800.0,39.09,39.12,38.97,39.1,8800.0
2014-10-02 14:00:00,39.09,39.16,38.93,38.98,8000.0,39.09,39.16,38.93,38.98,8000.0
2014-10-02 14:30:00,38.94,39.11,38.87,39.03,12200.0,38.94,39.11,38.87,39.03,12200.0
2014-10-02 15:00:00,39.03,39.05,38.85,38.86,16900.0,39.03,39.05,38.85,38.86,16900.0
2014-10-02 15:30:00,38.85,38.95,38.8,38.92,51300.0,38.85,38.95,38.8,38.92,51300.0
2014-10-03 09:30:00,39.27,39.38,39.02,39.38,15900.0,39.27,39.38,39.02,39.38,15900.0
2014-10-03 10:00:00,39.35,39.61,39.35,39.43,10800.0,39.35,39.61,39.35,39.43,10800.0
2014-10-03 10:30:00,39.45,39.58,39.4,39.54,3400.0,39.45,39.58,39.4,39.54,3400.0
2014-10-03 11:00:00,39.53,39.84,39.53,39.73,39300.0,39.53,39.84,39.53,39.73,39300.0
2014-10-03 11:30:00,39.74,39.75,39.62,39.66,7400.0,39.74,39.75,39.62,39.66,7400.0
2014-10-03 12:00:00,39.67,39.8,39.64,39.71,9000.0,39.67,39.8,39.64,39.71,9000.0
2014-10-03 12:30:00,39.71,39.78,39.63,39.63,9600.0,39.71,39.78,39.63,39.63,9600.0
2014-10-03 13:00:00,39.66,39.73,39.52,39.57,11000.0,39.66,39.73,39.52,39.57,11000.0
2014-10-03 13:30:00,39.56,39.6,39.52,39.57,7500.0,39.56,39.6,39.52,39.57,7500.0
2014-10-03 14:00:00,39.58,39.78,39.54,39.73,16300.0,39.58,39.78,39.54,39.73,16300.0
2014-10-03 14:30:00,39.68,39.92,39.66,39.79,15700.0,39.68,39.92,39.66,39.79,15700.0
2014-10-03 15:00:00,39.72,39.97,39.7,39.85,28300.0,39.72,39.97,39.7,39.85,28300.0
2014-10-03 15:30:00,39.84,40.13,39.78,39.8,75400.0,39.84,40.13,39.78,39.8,75400.0
2014-10-06 09:30:00,39.89,40.0,39.64,39.81,10500.0,39.89,40.0,39.64,39.81,10500.0
2014-10-06 10:00:00,39.85,39.95,39.64,39.79,12800.0,39.85,39.95,39.64,39.79,12800.0
2014-10-06 10:30:00,39.79,40.07,39.71,39.83,7200.0,39.79,40.07,39.71,39.83,7200.0
2014-10-06 11:00:00,39.82,39.92,39.61,39.61,8300.0,39.82,39.92,39.61,39.61,8300.0
2014-10-06 11:30:00,39.66,39.75,39.38,39.49,5900.0,39.66,39.75,39.38,39.49,5900.0
2014-10-06 12:00:00,39.5,39.78,39.5,39.73,6700.0,39.5,39.78,39.5,39.73,6700.0
2014-10-06 12:30:00,39.7,39.77,39.52,39.54,26300.0,39.7,39.77,39.52,39.54,26300.0
2014-10-06 13:00:00,39.49,39.61,39.42,39.61,5400.0,39.49,39.61,39.42,39.61,5400.0
2014-10-06 13:30:00,39.63,39.64,39.5,39.64,4000.0,39.63,39.64,39.5,39.64,4000.0
2014-10-06 14:00:00,39.58,39.67,39.43,39.6,4700.0,39.58,39.67,39.43,39.6,4700.0
2014-10-06 14:30:00,39.56,39.62,39.48,39.62,5200.0,39.56,39.62,39.48,39.62,5200.0
2014-10-06 15:00:00,39.57,39.57,39.41,39.46,12300.0,39.57,39.57,39.41,39.46,12300.0
2014-10-06 15:30:00,39.42,39.47,39.06,39.08,42300.0,39.42,39.47,39.06,39.08,42300.0
2014-10-07 09:30:00,38.74,39.08,38.6,39.08,13100.0,38.74,39.08,38.6,39.08,13100.0
2014-10-07 10:00:00,39.11,39.35,38.89,39.05,12400.0,39.11,39.35,38.89,39.05,12400.0
2014-10-07 10:30:00,39.03,39.27,38.95,38.95,10200.0,39.03,39.27,38.95,38.95,10200.0
2014-10-07 11:00:00,38.95,39.02,38.7,38.87,13300.0,38.95,39.02,38.7,38.87,13300.0
2014-10-07 11:30:00,38.88,39.02,38.81,39.01,11200.0,38.88,39.02,38.81,39.01,11200.0
2014-10-07 12:00:00,39.03,39.07,38.95,38.97,3900.0,39.03,39.07,38.95,38.97,3900.0
2014-10-07 12:30:00,39.0,39.08,38.79,38.99,6400.0,39.0,39.08,38.79,38.99,6400.0
2014-10-07 13:00:00,38.96,38.97,38.81,38.94,6000.0,38.96,38.97,38.81,38.94,6000.0
2014-10-07 13:30:00,38.92,38.95,38.74,38.76,9000.0,38.92,38.95,38.74,38.76,9000.0
2014-10-07 14:00:00,38.78,38.82,38.68,38.68,7000.0,38.78,38.82,38.68,38.68,7000.0
2014-10-07 14:30:00,38.72,38.73,38.56,38.56,12500.0,38.72,38.73,38.56,38.56,12500.0
2014-10-07 15:00:00,38.54,38.55,38.35,38.49,11100.0,38.54,38.55,38.35,38.49,11100.0
2014-10-07 15:30:00,38.5,38.55,38.26,38.33,37700.0,38.5,38.55,38.26,38.33,37700.0
2014-10-08 09:30:00,38.31,38.34,38.02,38.02,6100.0,38.31,38.34,38.02,38.02,6100.0
2014-10-08 10:00:00,38.1,38.15,37.91,38.0,5900.0,38.1,38.15,37.91,38.0,5900.0
2014-10-08 10:30:00,38.03,38.03,37.73,37.73,9100.0,38.03,38.03,37.73,37.73,9100.0
2014-10-08 11:00:00,37.68,37.87,37.6,37.87,5100.0,37.68,37.87,37.6,37.87,5100.0
2014-10-08 11:30:00,37.95,37.95,37.75,37.78,9600.0,37.95,37.95,37.75,37.78,9600.0
2014-10-08 12:00:00,37.87,37.94,37.86,37.94,1700.0,37.87,37.94,37.86,37.94,1700.0
2014-10-08 12:30:00,37.9,38.02,37.85,37.91,3600.0,37.9,38.02,37.85,37.91,3600.0
2014-10-08 13:00:00,37.94,37.98,37.87,37.98,2900.0,37.94,37.98,37.87,37.98,2900.0
2014-10-08 13:30:00,37.99,38.2,37.97,38.18,10900.0,37.99,38.2,37.97,38.18,10900.0
2014-10-08 14:00:00,38.21,38.64,38.18,38.61,12200.0,38.21,38.64,38.18,38.61,12200.0
2014-10-08 14:30:00,38.56,38.86,38.56,38.69,16600.0,38.56,38.86,38.56,38.69,16600.0
2014-10-08 15:00:00,38.75,38.89,38.67,38.86,14300.0,38.75,38.89,38.67,38.86,14300.0
2014-10-08 15:30:00,38.84,38.84,38.6,38.76,71900.0,38.84,38.84,38.6,38.76,71900.0
2014-10-09 09:30:00,38.6,38.64,37.88,37.94,10400.0,38.6,38.64,37.88,37.94,10400.0
2014-10-09 10:00:00,37.93,38.13,37.68,37.86,13100.0,37.93,38.13,37.68,37.86,13100.0
2014-10-09 10:30:00,37.86,37.93,37.65,37.93,7800.0,37.86,37.93,37.65,37.93,7800.0
2014-10-09 11:00:00,37.88,37.98,37.75,37.85,10500.0,37.88,37.98,37.75,37.85,10500.0
2014-10-09 11:30:00,37.85,37.87,37.18,37.45,11700.0,37.85,37.87,37.18,37.45,11700.0
2014-10-09 12:00:00,37.43,37.48,37.28,37.34,5800.0,37.43,37.48,37.28,37.34,5800.0
2014-10-09 12:30:00,37.3,37.59,37.24,37.5,9900.0,37.3,37.59,37.24,37.5,9900.0
2014-10-09 13:00:00,37.46,37.62,37.32,37.53,7400.0,37.46,37.62,37.32,37.53,7400.0
2014-10-09 13:30:00,37.49,37.74,37.49,37.63,10400.0,37.49,37.74,37.49,37.63,10400.0
2014-10-09 14:00:00,37.57,37.58,37.3,37.38,5200.0,37.57,37.58,37.3,37.38,5200.0
2014-10-09 14:30:00,37.33,37.56,37.22,37.39,17700.0,37.33,37.56,37.22,37.39,17700.0
2014-10-09 15:00:00,37.26,37.43,37.21,37.32,12700.0,37.26,37.43,37.21,37.32,12700.0
2014-10-09 15:30:00,37.37,37.52,37.0,37.14,59400.0,37.37,37.52,37.0,37.14,59400.0
2014-10-10 09:30:00,36.92,37.48,36.19,36.98,20000.0,36.92,37.48,36.19,36.98,20000.0
2014-10-10 10:00:00,36.99,37.02,36.63,36.63,3900.0,36.99,37.02,36.63,36.63,3900.0
2014-10-10 10:30:00,36.65,36.77,36.42,36.66,10100.0,36.65,36.77,36.42,36.66,10100.0
2014-10-10 11:00:00,36.67,36.73,36.47,36.65,7000.0,36.67,36.73,36.47,36.65,7000.0
2014-10-10 11:30:00,36.65,36.98,36.65,36.93,5300.0,36.65,36.98,36.65,36.93,5300.0
2014-10-10 12:00:00,36.94,37.28,36.94,37.13,5200.0,36.94,37.28,36.94,37.13,5200.0
2014-10-10 12:30:00,37.15,37.3,36.97,36.97,4500.0,37.15,37.3,36.97,36.97,4500.0
2014-10-10 13:00:00,37.0,37.02,36.82,36.88,4600.0,37.0,37.02,36.82,36.88,4600.0
2014-10-10 13:30:00,36.91,36.98,36.83,36.86,5000.0,36.91,36.98,36.83,36.86,5000.0
2014-10-10 14:00:00,36.93,36.93,36.67,36.74,4800.0,36.93,36.93,36.67,36.74,4800.0
2014-10-10 14:30:00,36.76,36.78,36.61,36.65,5300.0,36.76,36.78,36.61,36.65,5300.0
2014-10-10 15:00:00,36.6,36.62,36.47,36.54,8600.0,36.6,36.62,36.47,36.54,8600.0
2014-10-10 15:30:00,36.59,36.59,36.36,36.42,25800.0,36.59,36.59,36.36,36.42,25800.0
2014-10-13 09:30:00,36.45,36.69,35.96,36.26,13300.0,36.45,36.69,35.96,36.26,13300.0
2014-10-13 10:00:00,36.32,36.48,36.22,36.33,9200.0,36.32,36.48,36.22,36.33,9200.0
2014-10-13 10:30:00,36.3,36.65,36.25,36.61,18900.0,36.3,36.65,36.25,36.61,18900.0
2014-10-13 11:00:00,36.54,36.68,36.28,36.41,15300.0,36.54,36.68,36.28,36.41,15300.0
2014-10-13 11:30:00,36.49,36.86,36.41,36.62,10800.0,36.49,36.86,36.41,36.62,10800.0
2014-10-13 12:00:00,36.61,36.7,36.42,36.64,12900.0,36.61,36.7,36.42,36.64,12900.0
2014-10-13 12:30:00,36.73,36.85,36.51,36.73,15800.0,36.73,36.85,36.51,36.73,15800.0
2014-10-13 13:00:00,36.77,36.84,36.59,36.67,11600.0,36.77,36.84,36.59,36.67,11600.0
2014-10-13 13:30:00,36.74,36.79,36.55,36.56,8500.0,36.74,36.79,36.55,36.56,8500.0
2014-10-13 14:00:00,36.56,36.65,36.38,36.62,20600.0,36.56,36.65,36.38,36.62,20600.0
2014-10-13 14:30:00,36.68,36.72,36.44,36.55,16900.0,36.68,36.72,36.44,36.55,16900.0
2014-10-13 15:00:00,36.58,36.64,36.48,36.56,14300.0,36.58,36.64,36.48,36.56,14300.0
2014-10-13 15:30:00,36.56,36.56,36.33,36.44,74600.0,36.56,36.56,36.33,36.44,74600.0
2014-10-14 09:30:00,36.75,37.18,36.47,36.76,9600.0,36.75,37.18,36.47,36.76,9600.0
2014-10-14 10:00:00,36.76,37.12,36.63,37.0,12400.0,36.76,37.12,36.63,37.0,12400.0
2014-10-14 10:30:00,36.99,37.35,36.99,37.05,12900.0,36.99,37.35,36.99,37.05,12900.0
2014-10-14 11:00:00,37.03,37.41,37.0,37.25,8200.0,37.03,37.41,37.0,37.25,8200.0
2014-10-14 11:30:00,37.3,37.6,37.27,37.46,8900.0,37.3,37.6,37.27,37.46,8900.0
2014-10-14 12:00:00,37.51,37.63,37.4,37.45,6600.0,37.51,37.63,37.4,37.45,6600.0
2014-10-14 12:30:00,37.39,37.48,37.27,37.43,4800.0,37.39,37.48,37.27,37.43,4800.0
2014-10-14 13:00:00,37.42,37.5,37.2,37.21,3700.0,37.42,37.5,37.2,37.21,3700.0
2014-10-14 13:30:00,37.25,37.35,37.11,37.35,7700.0,37.25,37.35,37.11,37.35,7700.0
2014-10-14 14:00:00,37.29,37.33,37.06,37.12,15700.0,37.29,37.33,37.06,37.12,15700.0
2014-10-14 14:30:00,37.11,37.22,37.03,37.07,6900.0,37.11,37.22,37.03,37.07,6900.0
2014-10-14 15:00:00,37.13,37.14,36.92,37.09,10500.0,37.13,37.14,36.92,37.09,10500.0
2014-10-14 15:30:00,37.07,37.37,36.98,37.27,57100.0,37.07,37.37,36.98,37.27,57100.0
2014-10-15 09:30:00,36.71,37.44,36.57,37.18,11700.0,36.71,37.44,36.57,37.18,11700.0
2014-10-15 10:00:00,37.13,37.64,37.13,37.46,16900.0,37.13,37.64,37.13,37.46,16900.0
2014-10-15 10:30:00,37.39,37.52,37.16,37.38,11500.0,37.39,37.52,37.16,37.38,11500.0
2014-10-15 11:00:00,37.36,37.55,37.05,37.05,8000.0,37.36,37.55,37.05,37.05,8000.0
2014-10-15 11:30:00,37.06,37.11,36.82,37.03,6400.0,37.06,37.11,36.82,37.03,6400.0
2014-10-15 12:00:00,37.01,37.09,36.88,37.06,5900.0,37.01,37.09,36.88,37.06,5900.0
2014-10-15 12:30:00,37.02,37.15,36.85,37.03,22200.0,37.02,37.15,36.85,37.03,22200.0
2014-10-15 13:00:00,37.0,37.25,36.98,37.03,14500.0,37.0,37.25,36.98,37.03,14500.0
2014-10-15 13:30:00,37.05,37.16,36.93,36.93,12800.0,37.05,37.16,36.93,36.93,12800.0
2014-10-15 14:00:00,36.94,36.95,36.74,36.75,19900.0,36.94,36.95,36.74,36.75,19900.0
2014-10-15 14:30:00,36.77,36.95,36.7,36.8,15700.0,36.77,36.95,36.7,36.8,15700.0
2014-10-15 15:00:00,36.79,37.28,36.72,37.27,21100.0,36.79,37.28,36.72,37.27,21100.0
2014-10-15 15:30:00,37.23,37.84,37.23,37.52,94500.0,37.23,37.84,37.23,37.52,94500.0
2014-10-16 09:30:00,36.91,37.56,36.51,37.31,9800.0,36.91,37.56,36.51,37.31,9800.0
2014-10-16 10:00:00,37.09,37.53,36.85,37.2,9900.0,37.09,37.53,36.85,37.2,9900.0
2014-10-16 10:30:00,37.27,37.7,37.26,37.56,13900.0,37.27,37.7,37.26,37.56,13900.0
2014-10-16 11:00:00,37.52,37.62,37.32,37.43,57500.0,37.52,37.62,37.32,37.43,57500.0
2014-10-16 11:30:00,37.44,37.44,37.08,37.12,7700.0,37.44,37.44,37.08,37.12,7700.0
2014-10-16 12:00:00,37.11,37.19,36.99,37.19,8300.0,37.11,37.19,36.99,37.19,8300.0
2014-10-16 12:30:00,37.14,37.41,37.04,37.41,6700.0,37.14,37.41,37.04,37.41,6700.0
2014-10-16 13:00:00,37.39,37.52,37.31,37.31,9600.0,37.39,37.52,37.31,37.31,9600.0
2014-10-16 13:30:00,37.27,37.56,37.22,37.28,9900.0,37.27,37.56,37.22,37.28,9900.0
2014-10-16 14:00:00,37.25,37.41,37.18,37.32,8800.0,37.25,37.41,37.18,37.32,8800.0
2014-10-16 14:30:00,37.32,37.32,37.01,37.09,20100.0,37.32,37.32,37.01,37.09,20100.0
2014-10-16 15:00:00,37.02,37.18,36.86,37.05,31500.0,37.02,37.18,36.86,37.05,31500.0
2014-10-16 15:30:00,37.03,37.23,36.94,37.05,56200.0,37.03,37.23,36.94,37.05,56200.0
2014-10-17 09:30:00,37.58,37.8,36.99,37.22,22300.0,37.58,37.8,36.99,37.22,22300.0
2014-10-17 10:00:00,37.22,37.41,37.08,37.27,8800.0,37.22,37.41,37.08,37.27,8800.0
2014-10-17 10:30:00,37.38,37.43,37.05,37.21,10800.0,37.38,37.43,37.05,37.21,10800.0
2014-10-17 11:00:00,37.24,37.3,37.14,37.21,10500.0,37.24,37.3,37.14,37.21,10500.0
2014-10-17 11:30:00,37.2,37.35,37.06,37.2,6800.0,37.2,37.35,37.06,37.2,6800.0
2014-10-17 12:00:00,37.21,37.27,37.0,37.04,5800.0,37.21,37.27,37.0,37.04,5800.0
2014-10-17 12:30:00,37.09,37.18,37.04,37.18,2800.0,37.09,37.18,37.04,37.18,2800.0
2014-10-17 13:00:00,37.25,37.25,36.96,36.98,3900.0,37.25,37.25,36.96,36.98,3900.0
2014-10-17 13:30:00,36.99,37.11,36.93,37.0,4400.0,36.99,37.11,36.93,37.0,4400.0
2014-10-17 14:00:00,36.99,37.05,36.87,36.92,6300.0,36.99,37.05,36.87,36.92,6300.0
2014-10-17 14:30:00,37.0,37.1,36.91,37.1,3800.0,37.0,37.1,36.91,37.1,3800.0
2014-10-17 15:00:00,37.06,37.14,36.96,37.1,7400.0,37.06,37.14,36.96,37.1,7400.0
2014-10-17 15:30:00,37.12,37.2,37.03,37.07,30600.0,37.12,37.2,37.03,37.07,30600.0
2014-10-20 09:30:00,36.91,37.45,36.87,37.0,10100.0,36.91,37.45,36.87,37.0,10100.0
2014-10-20 10:00:00,37.04,37.06,36.8,36.99,8700.0,37.04,37.06,36.8,36.99,8700.0
2014-10-20 10:30:00,37.0,37.17,36.96,37.1,5500.0,37.0,37.17,36.96,37.1,5500.0
2014-10-20 11:00:00,37.07,37.21,37.07,37.12,5400.0,37.07,37.21,37.07,37.12,5400.0
2014-10-20 11:30:00,37.14,37.19,37.07,37.11,6700.0,37.14,37.19,37.07,37.11,6700.0
2014-10-20 12:00:00,37.09,37.16,37.04,37.07,6000.0,37.09,37.16,37.04,37.07,6000.0
2014-10-20 12:30:00,37.04,37.14,37.04,37.07,5600.0,37.04,37.14,37.04,37.07,5600.0
2014-10-20 13:00:00,37.05,37.13,36.94,37.08,33300.0,37.05,37.13,36.94,37.08,33300.0
2014-10-20 13:30:00,37.1,37.11,37.02,37.09,19600.0,37.1,37.11,37.02,37.09,19600.0
2014-10-20 14:00:00,37.09,37.14,37.07,37.1,6000.0,37.09,37.14,37.07,37.1,6000.0
2014-10-20 14:30:00,37.1,37.11,37.04,37.09,6100.0,37.1,37.11,37.04,37.09,6100.0
2014-10-20 15:00:00,37.1,37.17,37.05,37.13,12600.0,37.1,37.17,37.05,37.13,12600.0
2014-10-20 15:30:00,37.15,37.19,37.07,37.08,88400.0,37.15,37.19,37.07,37.08,88400.0
2014-10-21 09:30:00,37.38,37.55,37.28,37.36,7300.0,37.38,37.55,37.28,37.36,7300.0
2014-10-21 10:00:00,37.36,37.65,37.35,37.58,12900.0,37.36,37.65,37.35,37.58,12900.0
2014-10-21 10:30:00,37.6,37.75,37.56,37.73,13500.0,37.6,37.75,37.56,37.73,13500.0
2014-10-21 11:00:00,37.74,37.79,37.55,37.78,12400.0,37.74,37.79,37.55,37.78,12400.0
2014-10-21 11:30:00,37.79,37.89,37.65,37.68,10900.0,37.79,37.89,37.65,37.68,10900.0
2014-10-21 12:00:00,37.69,37.85,37.66,37.82,7900.0,37.69,37.85,37.66,37.82,7900.0
2014-10-21 12:30:00,37.79,37.83,37.74,37.82,8900.0,37.79,37.83,37.74,37.82,8900.0
2014-10-21 13:00:00,37.87,37.89,37.71,37.89,6700.0,37.87,37.89,37.71,37.89,6700.0
2014-10-21 13:30:00,37.95,37.95,37.84,37.93,6200.0,37.95,37.95,37.84,37.93,6200.0
2014-10-21 14:00:00,37.91,38.03,37.86,37.95,9000.0,37.91,38.03,37.86,37.95,9000.0
2014-10-21 14:30:00,38.0,38.02,37.92,38.0,6100.0,38.0,38.02,37.92,38.0,6100.0
2014-10-21 15:00:00,38.0,38.14,37.97,38.14,13900.0,38.0,38.14,37.97,38.14,13900.0
2014-10-21 15:30:00,38.14,38.23,38.02,38.2,54000.0,38.14,38.23,38.02,38.2,54000.0
2014-10-22 09:30:00,38.36,38.36,37.99,38.34,3300.0,38.36,38.36,37.99,38.34,3300.0
2014-10-22 10:00:00,38.41,38.5,38.17,38.48,19200.0,38.41,38.5,38.17,38.48,19200.0
2014-10-22 10:30:00,38.4,38.47,38.36,38.37,4500.0,38.4,38.47,38.36,38.37,4500.0
2014-10-22 11:00:00,38.42,38.48,38.35,38.36,4600.0,38.42,38.48,38.35,38.36,4600.0
2014-10-22 11:30:00,38.37,38.42,38.32,38.34,3200.0,38.37,38.42,38.32,38.34,3200.0
2014-10-22 12:00:00,38.33,38.38,38.2,38.29,8900.0,38.33,38.38,38.2,38.29,8900.0
2014-10-22 12:30:00,38.25,38.41,38.1,38.33,36700.0,38.25,38.41,38.1,38.33,36700.0
2014-10-22 13:00:00,38.39,38.7,38.38,38.48,12700.0,38.39,38.7,38.38,38.48,12700.0
2014-10-22 13:30:00,38.43,38.48,38.26,38.3,5600.0,38.43,38.48,38.26,38.3,5600.0
2014-10-22 14:00:00,38.26,38.34,38.24,38.24,6200.0,38.26,38.34,38.24,38.24,6200.0
2014-10-22 14:30:00,38.25,38.26,38.14,38.18,10400.0,38.25,38.26,38.14,38.18,10400.0
2014-10-22 15:00:00,38.2,38.28,38.15,38.22,9000.0,38.2,38.28,38.15,38.22,9000.0
2014-10-22 15:30:00,38.2,38.2,38.01,38.07,51400.0,38.2,38.2,38.01,38.07,51400.0
2014-10-23 09:30:00,38.32,38.33,37.62,38.2,11500.0,38.32,38.33,37.62,38.2,11500.0
2014-10-23 10:00:00,38.28,38.58,38.26,38.49,8400.0,38.28,38.58,38.26,38.49,8400.0
2014-10-23 10:30:00,38.52,38.7,38.46,38.7,5400.0,38.52,38.7,38.46,38.7,5400.0
2014-10-23 11:00:00,38.71,38.83,38.52,38.56,11300.0,38.71,38.83,38.52,38.56,11300.0
2014-10-23 11:30:00,38.58,38.66,38.5,38.54,7600.0,38.58,38.66,38.5,38.54,7600.0
2014-10-23 12:00:00,38.53,38.6,38.39,38.45,10400.0,38.53,38.6,38.39,38.45,10400.0
2014-10-23 12:30:00,38.45,38.45,38.24,38.24,9200.0,38.45,38.45,38.24,38.24,9200.0
2014-10-23 13:00:00,38.26,38.3,38.23,38.29,4400.0,38.26,38.3,38.23,38.29,4400.0
2014-10-23 13:30:00,38.3,38.37,38.25,38.35,3800.0,38.3,38.37,38.25,38.35,3800.0
2014-10-23 14:00:00,38.37,38.45,38.36,38.42,11200.0,38.37,38.45,38.36,38.42,11200.0
2014-10-23 14:30:00,38.43,38.43,38.2,38.28,10200.0,38.43,38.43,38.2,38.28,10200.0
2014-10-23 15:00:00,38.27,38.31,38.19,38.26,7400.0,38.27,38.31,38.19,38.26,7400.0
2014-10-23 15:30:00,38.25,38.39,38.22,38.34,42900.0,38.25,38.39,38.22,38.34,42900.0
2014-10-24 09:30:00,38.32,38.49,38.31,38.34,6500.0,38.32,38.49,38.31,38.34,6500.0
2014-10-24 10:00:00,38.39,38.48,38.14,38.17,14100.0,38.39,38.48,38.14,38.17,14100.0
2014-10-24 10:30:00,38.16,38.31,38.16,38.23,8100.0,38.16,38.31,38.16,38.23,8100.0
2014-10-24 11:00:00,38.29,38.29,38.11,38.15,8000.0,38.29,38.29,38.11,38.15,8000.0
2014-10-24 11:30:00,38.15,38.18,38.04,38.18,11500.0,38.15,38.18,38.04,38.18,11500.0
2014-10-24 12:00:00,38.18,38.23,38.12,38.13,9100.0,38.18,38.23,38.12,38.13,9100.0
2014-10-24 12:30:00,38.15,38.21,38.08,38.12,10200.0,38.15,38.21,38.08,38.12,10200.0
2014-10-24 13:00:00,38.09,38.18,38.08,38.14,3800.0,38.09,38.18,38.08,38.14,3800.0
2014-10-24 13:30:00,38.17,38.21,38.13,38.17,4900.0,38.17,38.21,38.13,38.17,4900.0
2014-10-24 14:00:00,38.15,38.23,38.13,38.23,3900.0,38.15,38.23,38.13,38.23,3900.0
2014-10-24 14:30:00,38.23,38.26,38.15,38.15,6900.0,38.23,38.26,38.15,38.15,6900.0
2014-10-24 15:00:00,38.15,38.21,38.07,38.1,12200.0,38.15,38.21,38.07,38.1,12200.0
2014-10-24 15:30:00,38.13,38.14,38.01,38.02,143300.0,38.13,38.14,38.01,38.02,143300.0
2014-10-27 09:30:00,37.95,38.08,37.8,37.87,14200.0,37.95,38.08,37.8,37.87,14200.0
2014-10-27 10:00:00,37.85,38.08,37.76,37.99,12900.0,37.85,38.08,37.76,37.99,12900.0
2014-10-27 10:30:00,37.95,38.03,37.88,37.89,8100.0,37.95,38.03,37.88,37.89,8100.0
2014-10-27 11:00:00,37.95,38.04,37.83,37.96,18200.0,37.95,38.04,37.83,37.96,18200.0
2014-10-27 11:30:00,37.98,37.98,37.76,37.82,18500.0,37.98,37.98,37.76,37.82,18500.0
2014-10-27 12:00:00,37.82,37.93,37.77,37.91,15400.0,37.82,37.93,37.77,37.91,15400.0
2014-10-27 12:30:00,37.95,38.12,37.92,38.1,32600.0,37.95,38.12,37.92,38.1,32600.0
2014-10-27 13:00:00,38.12,38.13,37.98,37.99,16000.0,38.12,38.13,37.98,37.99,16000.0
2014-10-27 13:30:00,38.03,38.1,38.03,38.05,10300.0,38.03,38.1,38.03,38.05,10300.0
2014-10-27 14:00:00,38.09,38.11,38.02,38.02,14100.0,38.09,38.11,38.02,38.02,14100.0
2014-10-27 14:30:00,38.0,38.11,38.0,38.08,13000.0,38.0,38.11,38.0,38.08,13000.0
2014-10-27 15:00:00,38.1,38.14,38.08,38.1,18700.0,38.1,38.14,38.08,38.1,18700.0
2014-10-27 15:30:00,38.11,38.17,38.01,38.04,60800.0,38.11,38.17,38.01,38.04,60800.0
2014-10-28 09:30:00,38.27,38.45,38.14,38.4,16600.0,38.27,38.45,38.14,38.4,16600.0
2014-10-28 10:00:00,38.41,38.61,38.37,38.5,31800.0,38.41,38.61,38.37,38.5,31800.0
2014-10-28 10:30:00,38.52,38.62,38.44,38.57,20300.0,38.52,38.62,38.44,38.57,20300.0
2014-10-28 11:00:00,38.65,38.79,38.63,38.71,20800.0,38.65,38.79,38.63,38.71,20800.0
2014-10-28 11:30:00,38.72,38.76,38.62,38.63,8100.0,38.72,38.76,38.62,38.63,8100.0
2014-10-28 12:00:00,38.64,38.73,38.61,38.61,15000.0,38.64,38.73,38.61,38.61,15000.0
2014-10-28 12:30:00,38.61,38.62,38.48,38.48,13300.0,38.61,38.62,38.48,38.48,13300.0
2014-10-28 13:00:00,38.5,38.61,38.46,38.55,14800.0,38.5,38.61,38.46,38.55,14800.0
2014-10-28 13:30:00,38.58,38.93,38.57,38.9,18300.0,38.58,38.93,38.57,38.9,18300.0
2014-10-28 14:00:00,38.91,39.03,38.87,38.89,12700.0,38.91,39.03,38.87,38.89,12700.0
2014-10-28 14:30:00,38.9,39.02,38.8,38.94,18000.0,38.9,39.02,38.8,38.94,18000.0
2014-10-28 15:00:00,38.95,39.1,38.88,39.02,17200.0,38.95,39.1,38.88,39.02,17200.0
2014-10-28 15:30:00,39.02,39.06,38.86,38.87,110800.0,39.02,39.06,38.86,38.87,110800.0
2014-10-29 09:30:00,38.91,39.2,38.72,39.19,7800.0,38.91,39.2,38.72,39.19,7800.0
2014-10-29 10:00:00,39.12,39.12,38.77,38.85,11100.0,39.12,39.12,38.77,38.85,11100.0
2014-10-29 10:30:00,38.84,38.94,38.78,38.82,7700.0,38.84,38.94,38.78,38.82,7700.0
2014-10-29 11:00:00,38.82,38.95,38.76,38.93,7100.0,38.82,38.95,38.76,38.93,7100.0
2014-10-29 11:30:00,38.91,38.91,38.77,38.8,4600.0,38.91,38.91,38.77,38.8,4600.0
2014-10-29 12:00:00,38.82,38.82,38.67,38.67,2200.0,38.82,38.82,38.67,38.67,2200.0
2014-10-29 12:30:00,38.62,38.88,38.61,38.83,3600.0,38.62,38.88,38.61,38.83,3600.0
2014-10-29 13:00:00,38.81,38.96,38.81,38.82,5700.0,38.81,38.96,38.81,38.82,5700.0
2014-10-29 13:30:00,38.84,38.84,38.7,38.83,4100.0,38.84,38.84,38.7,38.83,4100.0
2014-10-29 14:00:00,38.8,38.95,38.68,38.91,7400.0,38.8,38.95,38.68,38.91,7400.0
2014-10-29 14:30:00,39.02,39.02,38.72,38.93,9700.0,39.02,39.02,38.72,38.93,9700.0
2014-10-29 15:00:00,38.88,38.94,38.75,38.87,11900.0,38.88,38.94,38.75,38.87,11900.0
2014-10-29 15:30:00,38.87,39.05,38.71,38.75,59200.0,38.87,39.05,38.71,38.75,59200.0
2014-10-30 09:30:00,38.68,39.0,38.68,38.72,8400.0,38.68,39.0,38.68,38.72,8400.0
2014-10-30 10:00:00,38.71,38.91,38.71,38.75,8100.0,38.71,38.91,38.71,38.75,8100.0
2014-10-30 10:30:00,38.81,38.82,38.64,38.8,3500.0,38.81,38.82,38.64,38.8,3500.0
2014-10-30 11:00:00,38.84,38.9,38.67,38.69,5400.0,38.84,38.9,38.67,38.69,5400.0
2014-10-30 11:30:00,38.72,38.79,38.65,38.79,5200.0,38.72,38.79,38.65,38.79,5200.0
2014-10-30 12:00:00,38.78,38.82,38.7,38.82,9000.0,38.78,38.82,38.7,38.82,9000.0
2014-10-30 12:30:00,38.81,38.86,38.75,38.76,8500.0,38.81,38.86,38.75,38.76,8500.0
2014-10-30 13:00:00,38.75,38.98,38.74,38.91,14000.0,38.75,38.98,38.74,38.91,14000.0
2014-10-30 13:30:00,38.94,39.07,38.75,39.05,10800.0,38.94,39.07,38.75,39.05,10800.0
2014-10-30 14:00:00,39.08,39.23,39.02,39.09,16300.0,39.08,39.23,39.02,39.09,16300.0
2014-10-30 14:30:00,39.08,39.15,38.88,38.95,11400.0,39.08,39.15,38.88,38.95,11400.0
2014-10-30 15:00:00,38.95,39.02,38.79,38.8,12800.0,38.95,39.02,38.79,38.8,12800.0
2014-10-30 15:30:00,38.81,39.05,38.81,39.02,38100.0,38.81,39.05,38.81,39.02,38100.0
2014-10-31 09:30:00,39.81,39.85,38.94,39.22,29800.0,39.81,39.85,38.94,39.22,29800.0
2014-10-31 10:00:00,39.22,39.43,39.2,39.4,17800.0,39.22,39.43,39.2,39.4,17800.0
2014-10-31 10:30:00,39.44,39.52,39.33,39.49,12900.0,39.44,39.52,39.33,39.49,12900.0
2014-10-31 11:00:00,39.48,39.57,39.38,39.57,14100.0,39.48,39.57,39.38,39.57,14100.0
2014-10-31 11:30:00,39.51,39.51,39.29,39.34,4200.0,39.51,39.51,39.29,39.34,4200.0
2014-10-31 12:00:00,39.3,39.37,39.14,39.23,12900.0,39.3,39.37,39.14,39.23,12900.0
2014-10-31 12:30:00,39.2,39.29,39.15,39.29,10400.0,39.2,39.29,39.15,39.29,10400.0
2014-10-31 13:00:00,39.29,39.44,39.27,39.38,11500.0,39.29,39.44,39.27,39.38,11500.0
2014-10-31 13:30:00,39.42,39.46,39.19,39.19,13800.0,39.42,39.46,39.19,39.19,13800.0
2014-10-31 14:00:00,39.19,39.3,38.94,39.25,23500.0,39.19,39.3,38.94,39.25,23500.0
2014-10-31 14:30:00,39.26,39.35,38.94,39.11,26800.0,39.26,39.35,38.94,39.11,26800.0
2014-10-31 15:00:00,39.06,39.18,38.94,39.18,16900.0,39.06,39.18,38.94,39.18,16900.0
2014-10-31 15:30:00,39.16,39.26,38.87,38.93,126200.0,39.16,39.26,38.87,38.93,126200.0
2014-11-03 09:30:00,39.1,39.62,38.74,39.43,22200.0,39.1,39.62,38.74,39.43,22200.0
2014-11-03 10:00:00,39.44,39.86,39.37,39.62,45000.0,39.44,39.86,39.37,39.62,45000.0
2014-11-03 10:30:00,39.58,40.0,39.57,39.99,11500.0,39.58,40.0,39.57,39.99,11500.0
2014-11-03 11:00:00,39.99,39.99,39.9,39.98,14000.0,39.99,39.99,39.9,39.98,14000.0
2014-11-03 11:30:00,39.98,40.15,39.85,40.15,14100.0,39.98,40.15,39.85,40.15,14100.0
2014-11-03 12:00:00,40.15,40.44,40.13,40.44,20900.0,40.15,40.44,40.13,40.44,20900.0
2014-11-03 12:30:00,40.44,40.61,40.43,40.55,19700.0,40.44,40.61,40.43,40.55,19700.0
2014-11-03 13:00:00,40.55,40.77,40.55,40.76,13500.0,40.55,40.77,40.55,40.76,13500.0
2014-11-03 13:30:00,40.77,40.86,40.74,40.83,18200.0,40.77,40.86,40.74,40.83,18200.0
2014-11-03 14:00:00,40.82,40.86,40.66,40.66,11900.0,40.82,40.86,40.66,40.66,11900.0
2014-11-03 14:30:00,40.62,40.64,40.48,40.49,12500.0,40.62,40.64,40.48,40.49,12500.0
2014-11-03 15:00:00,40.51,40.52,40.24,40.26,34500.0,40.51,40.52,40.24,40.26,34500.0
2014-11-03 15:30:00,40.26,40.56,40.24,40.56,49000.0,40.26,40.56,40.24,40.56,49000.0
2014-11-04 09:30:00,40.03,40.47,40.0,40.14,20800.0,40.03,40.47,40.0,40.14,20800.0
2014-11-04 10:00:00,40.1,40.35,40.1,40.16,10700.0,40.1,40.35,40.1,40.16,10700.0
2014-11-04 10:30:00,40.1,40.16,39.93,39.96,11300.0,40.1,40.16,39.93,39.96,11300.0
2014-11-04 11:00:00,39.97,40.2,39.85,40.12,25400.0,39.97,40.2,39.85,40.12,25400.0
2014-11-04 11:30:00,40.13,40.16,40.04,40.13,12900.0,40.13,40.16,40.04,40.13,12900.0
2014-11-04 12:00:00,40.13,40.21,40.04,40.06,7200.0,40.13,40.21,40.04,40.06,7200.0
2014-11-04 12:30:00,40.05,40.13,39.99,39.99,6600.0,40.05,40.13,39.99,39.99,6600.0
2014-11-04 13:00:00,39.99,40.0,39.77,39.85,8200.0,39.99,40.0,39.77,39.85,8200.0
2014-11-04 13:30:00,39.82,39.87,39.76,39.83,4600.0,39.82,39.87,39.76,39.83,4600.0
2014-11-04 14:00:00,39.83,39.98,39.82,39.93,13000.0,39.83,39.98,39.82,39.93,13000.0
2014-11-04 14:30:00,39.92,39.97,39.82,39.96,8300.0,39.92,39.97,39.82,39.96,8300.0
2014-11-04 15:00:00,39.95,39.95,39.8,39.8,13200.0,39.95,39.95,39.8,39.8,13200.0
2014-11-04 15:30:00,39.82,39.84,39.26,39.63,73900.0,39.82,39.84,39.26,39.63,73900.0
2014-11-05 09:30:00,40.73,41.9,39.48,39.75,59900.0,40.73,41.9,39.48,39.75,59900.0
2014-11-05 10:00:00,39.74,40.46,39.74,40.31,18500.0,39.74,40.46,39.74,40.31,18500.0
2014-11-05 10:30:00,40.35,40.8,40.32,40.69,20300.0,40.35,40.8,40.32,40.69,20300.0
2014-11-05 11:00:00,40.74,40.83,40.71,40.8,15500.0,40.74,40.83,40.71,40.8,15500.0
2014-11-05 11:30:00,40.8,40.88,40.7,40.87,11700.0,40.8,40.88,40.7,40.87,11700.0
2014-11-05 12:00:00,40.86,40.94,40.73,40.77,11300.0,40.86,40.94,40.73,40.77,11300.0
2014-11-05 12:30:00,40.78,40.84,40.58,40.73,14100.0,40.78,40.84,40.58,40.73,14100.0
2014-11-05 13:00:00,40.71,40.76,40.47,40.49,8200.0,40.71,40.76,40.47,40.49,8200.0
2014-11-05 13:30:00,40.47,40.51,40.38,40.45,6300.0,40.47,40.51,40.38,40.45,6300.0
2014-11-05 14:00:00,40.46,40.59,40.45,40.57,5400.0,40.46,40.59,40.45,40.57,5400.0
2014-11-05 14:30:00,40.57,40.7,40.57,40.69,5200.0,40.57,40.7,40.57,40.69,5200.0
2014-11-05 15:00:00,40.7,40.71,40.54,40.62,12800.0,40.7,40.71,40.54,40.62,12800.0
2014-11-05 15:30:00,40.54,40.75,40.54,40.59,56800.0,40.54,40.75,40.54,40.59,56800.0
2014-11-06 09:30:00,40.71,41.1,40.65,40.88,13600.0,40.71,41.1,40.65,40.88,13600.0
2014-11-06 10:00:00,40.87,40.97,40.66,40.97,9900.0,40.87,40.97,40.66,40.97,9900.0
2014-11-06 10:30:00,40.89,41.05,40.83,41.05,3800.0,40.89,41.05,40.83,41.05,3800.0
2014-11-06 11:00:00,41.0,41.27,41.0,41.15,7400.0,41.0,41.27,41.0,41.15,7400.0
2014-11-06 11:30:00,41.17,41.29,41.05,41.09,11500.0,41.17,41.29,41.05,41.09,11500.0
2014-11-06 12:00:00,41.12,41.17,41.08,41.13,4500.0,41.12,41.17,41.08,41.13,4500.0
2014-11-06 12:30:00,41.13,41.14,41.08,41.14,3500.0,41.13,41.14,41.08,41.14,3500.0
2014-11-06 13:00:00,41.12,41.12,41.06,41.09,3400.0,41.12,41.12,41.06,41.09,3400.0
2014-11-06 13:30:00,41.1,41.11,40.86,40.92,5100.0,41.1,41.11,40.86,40.92,5100.0
2014-11-06 14:00:00,40.93,40.95,40.84,40.87,5800.0,40.93,40.95,40.84,40.87,5800.0
2014-11-06 14:30:00,40.91,40.91,40.84,40.9,6000.0,40.91,40.91,40.84,40.9,6000.0
2014-11-06 15:00:00,40.88,40.95,40.86,40.93,8400.0,40.88,40.95,40.86,40.93,8400.0
2014-11-06 15:30:00,40.91,41.05,40.9,40.95,39300.0,40.91,41.05,40.9,40.95,39300.0
2014-11-07 09:30:00,40.88,41.02,40.73,40.73,4200.0,40.88,41.02,40.73,40.73,4200.0
2014-11-07 10:00:00,40.75,41.04,40.69,41.04,6700.0,40.75,41.04,40.69,41.04,6700.0
2014-11-07 10:30:00,41.04,41.25,40.96,41.25,3600.0,41.04,41.25,40.96,41.25,3600.0
2014-11-07 11:00:00,41.26,41.31,41.26,41.3,2700.0,41.26,41.31,41.26,41.3,2700.0
2014-11-07 11:30:00,41.33,41.36,41.32,41.33,7000.0,41.33,41.36,41.32,41.33,7000.0
2014-11-07 12:00:00,41.35,41.36,41.26,41.28,3700.0,41.35,41.36,41.26,41.28,3700.0
2014-11-07 12:30:00,41.28,41.29,41.15,41.15,6200.0,41.28,41.29,41.15,41.15,6200.0
2014-11-07 13:00:00,41.15,41.15,40.99,40.99,7200.0,41.15,41.15,40.99,40.99,7200.0
2014-11-07 13:30:00,41.0,41.06,40.99,41.05,7900.0,41.0,41.06,40.99,41.05,7900.0
2014-11-07 14:00:00,41.05,41.09,41.03,41.09,5500.0,41.05,41.09,41.03,41.09,5500.0
2014-11-07 14:30:00,41.09,41.12,41.08,41.09,4200.0,41.09,41.12,41.08,41.09,4200.0
2014-11-07 15:00:00,41.1,41.28,41.1,41.21,12100.0,41.1,41.28,41.1,41.21,12100.0
2014-11-07 15:30:00,41.21,41.31,41.1,41.31,44000.0,41.21,41.31,41.1,41.31,44000.0
2014-11-10 09:30:00,41.33,41.62,41.04,41.19,14500.0,41.33,41.62,41.04,41.19,14500.0
2014-11-10 10:00:00,41.19,41.19,40.91,41.01,8200.0,41.19,41.19,40.91,41.01,8200.0
2014-11-10 10:30:00,41.0,41.19,40.95,41.19,8700.0,41.0,41.19,40.95,41.19,8700.0
2014-11-10 11:00:00,41.19,41.32,41.17,41.28,5200.0,41.19,41.32,41.17,41.28,5200.0
2014-11-10 11:30:00,41.31,41.32,41.19,41.23,7600.0,41.31,41.32,41.19,41.23,7600.0
2014-11-10 12:00:00,41.2,41.2,41.0,41.0,3000.0,41.2,41.2,41.0,41.0,3000.0
2014-11-10 12:30:00,41.0,41.11,40.97,41.09,15000.0,41.0,41.11,40.97,41.09,15000.0
2014-11-10 13:00:00,41.11,41.22,41.06,41.2,5200.0,41.11,41.22,41.06,41.2,5200.0
2014-11-10 13:30:00,41.2,41.23,41.11,41.18,18500.0,41.2,41.23,41.11,41.18,18500.0
2014-11-10 14:00:00,41.2,41.23,41.15,41.21,11100.0,41.2,41.23,41.15,41.21,11100.0
2014-11-10 14:30:00,41.21,41.34,41.2,41.32,4200.0,41.21,41.34,41.2,41.32,4200.0
2014-11-10 15:00:00,41.37,41.42,41.31,41.38,4800.0,41.37,41.42,41.31,41.38,4800.0
2014-11-10 15:30:00,41.36,41.42,41.31,41.41,26200.0,41.36,41.42,41.31,41.41,26200.0
2014-11-11 09:30:00,41.42,41.64,41.42,41.54,3600.0,41.42,41.64,41.42,41.54,3600.0
2014-11-11 10:00:00,41.57,41.63,41.36,41.58,7600.0,41.57,41.63,41.36,41.58,7600.0
2014-11-11 10:30:00,41.58,41.59,41.52,41.57,4900.0,41.58,41.59,41.52,41.57,4900.0
2014-11-11 11:00:00,41.57,41.66,41.46,41.58,11600.0,41.57,41.66,41.46,41.58,11600.0
2014-11-11 11:30:00,41.55,41.55,41.46,41.5,2900.0,41.55,41.55,41.46,41.5,2900.0
2014-11-11 12:00:00,41.5,41.53,41.42,41.42,2200.0,41.5,41.53,41.42,41.42,2200.0
2014-11-11 12:30:00,41.39,41.44,41.34,41.37,1900.0,41.39,41.44,41.34,41.37,1900.0
2014-11-11 13:00:00,41.39,41.39,41.27,41.28,2500.0,41.39,41.39,41.27,41.28,2500.0
2014-11-11 13:30:00,41.31,41.36,41.3,41.34,2500.0,41.31,41.36,41.3,41.34,2500.0
2014-11-11 14:00:00,41.34,41.57,41.25,41.27,45800.0,41.34,41.57,41.25,41.27,45800.0
2014-11-11 14:30:00,41.26,41.33,41.17,41.17,3900.0,41.26,41.33,41.17,41.17,3900.0
2014-11-11 15:00:00,41.22,41.32,41.18,41.26,5100.0,41.22,41.32,41.18,41.26,5100.0
2014-11-11 15:30:00,41.26,41.32,41.19,41.23,20700.0,41.26,41.32,41.19,41.23,20700.0
2014-11-12 09:30:00,40.96,41.37,40.86,41.14,5500.0,40.96,41.37,40.86,41.14,5500.0
2014-11-12 10:00:00,41.23,41.24,41.16,41.24,3700.0,41.23,41.24,41.16,41.24,3700.0
2014-11-12 10:30:00,41.26,41.32,41.26,41.3,2200.0,41.26,41.32,41.26,41.3,2200.0
2014-11-12 11:00:00,41.26,41.46,41.26,41.4,5000.0,41.26,41.46,41.26,41.4,5000.0
2014-11-12 11:30:00,41.4,41.45,41.37,41.4,6000.0,41.4,41.45,41.37,41.4,6000.0
2014-11-12 12:00:00,41.4,41.41,41.29,41.34,9100.0,41.4,41.41,41.29,41.34,9100.0
2014-11-12 12:30:00,41.35,41.46,41.33,41.41,3500.0,41.35,41.46,41.33,41.41,3500.0
2014-11-12 13:00:00,41.41,41.47,41.33,41.33,7500.0,41.41,41.47,41.33,41.33,7500.0
2014-11-12 13:30:00,41.34,41.45,41.34,41.43,2800.0,41.34,41.45,41.34,41.43,2800.0
2014-11-12 14:00:00,41.45,41.6,41.45,41.59,5300.0,41.45,41.6,41.45,41.59,5300.0
2014-11-12 14:30:00,41.59,41.62,41.4,41.46,6500.0,41.59,41.62,41.4,41.46,6500.0
2014-11-12 15:00:00,41.46,41.58,41.44,41.57,11900.0,41.46,41.58,41.44,41.57,11900.0
2014-11-12 15:30:00,41.61,41.73,41.57,41.64,18000.0,41.61,41.73,41.57,41.64,18000.0
2014-11-13 09:30:00,41.67,41.85,41.6,41.69,3600.0,41.67,41.85,41.6,41.69,3600.0
2014-11-13 10:00:00,41.69,41.69,41.45,41.49,5100.0,41.69,41.69,41.45,41.49,5100.0
2014-11-13 10:30:00,41.55,41.61,41.24,41.32,13500.0,41.55,41.61,41.24,41.32,13500.0
2014-11-13 11:00:00,41.32,41.32,41.15,41.15,6800.0,41.32,41.32,41.15,41.15,6800.0
2014-11-13 11:30:00,41.15,41.17,41.09,41.15,2400.0,41.15,41.17,41.09,41.15,2400.0
2014-11-13 12:00:00,41.16,41.3,41.16,41.26,6800.0,41.16,41.3,41.16,41.26,6800.0
2014-11-13 12:30:00,41.27,41.32,41.27,41.32,1600.0,41.27,41.32,41.27,41.32,1600.0
2014-11-13 13:00:00,41.36,41.41,41.2,41.25,3500.0,41.36,41.41,41.2,41.25,3500.0
2014-11-13 13:30:00,41.21,41.27,41.09,41.13,10500.0,41.21,41.27,41.09,41.13,10500.0
2014-11-13 14:00:00,41.15,41.15,40.94,41.01,7600.0,41.15,41.15,40.94,41.01,7600.0
2014-11-13 14:30:00,40.96,41.06,40.96,41.0,3700.0,40.96,41.06,40.96,41.0,3700.0
2014-11-13 15:00:00,40.96,41.05,40.93,40.93,4800.0,40.96,41.05,40.93,40.93,4800.0
2014-11-13 15:30:00,40.88,41.04,40.86,40.93,15600.0,40.88,41.04,40.86,40.93,15600.0
2014-11-14 09:30:00,40.87,41.01,40.53,40.7,4900.0,40.87,41.01,40.53,40.7,4900.0
2014-11-14 10:00:00,40.8,40.91,40.78,40.83,10800.0,40.8,40.91,40.78,40.83,10800.0
2014-11-14 10:30:00,40.88,41.0,40.86,40.97,8100.0,40.88,41.0,40.86,40.97,8100.0
2014-11-14 11:00:00,40.96,41.0,40.81,40.94,8100.0,40.96,41.0,40.81,40.94,8100.0
2014-11-14 11:30:00,40.89,41.0,40.8,40.9,11400.0,40.89,41.0,40.8,40.9,11400.0
2014-11-14 12:00:00,40.94,40.94,40.76,40.79,5400.0,40.94,40.94,40.76,40.79,5400.0
2014-11-14 12:30:00,40.78,40.91,40.76,40.91,4000.0,40.78,40.91,40.76,40.91,4000.0
2014-11-14 13:00:00,40.89,40.96,40.78,40.83,6900.0,40.89,40.96,40.78,40.83,6900.0
2014-11-14 13:30:00,40.81,40.84,40.73,40.83,4500.0,40.81,40.84,40.73,40.83,4500.0
2014-11-14 14:00:00,40.81,40.81,40.7,40.78,4900.0,40.81,40.81,40.7,40.78,4900.0
2014-11-14 14:30:00,40.79,40.81,40.72,40.78,5500.0,40.79,40.81,40.72,40.78,5500.0
2014-11-14 15:00:00,40.77,40.78,40.67,40.67,7800.0,40.77,40.78,40.67,40.67,7800.0
2014-11-14 15:30:00,40.67,40.75,40.6,40.63,17400.0,40.67,40.75,40.6,40.63,17400.0
2014-11-17 09:30:00,40.4,40.7,40.25,40.35,8300.0,40.4,40.7,40.25,40.35,8300.0
2014-11-17 10:00:00,40.32,40.38,40.15,40.25,7200.0,40.32,40.38,40.15,40.25,7200.0
2014-11-17 10:30:00,40.26,40.26,40.02,40.19,4100.0,40.26,40.26,40.02,40.19,4100.0
2014-11-17 11:00:00,40.19,40.23,40.03,40.11,5800.0,40.19,40.23,40.03,40.11,5800.0
2014-11-17 11:30:00,40.06,40.16,40.01,40.16,11400.0,40.06,40.16,40.01,40.16,11400.0
2014-11-17 12:00:00,40.15,40.24,40.08,40.19,4500.0,40.15,40.24,40.08,40.19,4500.0
2014-11-17 12:30:00,40.21,40.25,40.17,40.17,2700.0,40.21,40.25,40.17,40.17,2700.0
2014-11-17 13:00:00,40.15,40.3,40.08,40.29,4500.0,40.15,40.3,40.08,40.29,4500.0
2014-11-17 13:30:00,40.25,40.25,40.03,40.07,4800.0,40.25,40.25,40.03,40.07,4800.0
2014-11-17 14:00:00,40.03,40.1,40.0,40.01,6700.0,40.03,40.1,40.0,40.01,6700.0
2014-11-17 14:30:00,40.01,40.09,39.99,40.02,6800.0,40.01,40.09,39.99,40.02,6800.0
2014-11-17 15:00:00,40.02,40.11,40.0,40.01,8400.0,40.02,40.11,40.0,40.01,8400.0
2014-11-17 15:30:00,39.99,40.0,39.78,39.81,33500.0,39.99,40.0,39.78,39.81,33500.0
2014-11-18 09:30:00,39.91,40.5,39.91,40.4,6300.0,39.91,40.5,39.91,40.4,6300.0
2014-11-18 10:00:00,40.4,40.71,40.4,40.67,7800.0,40.4,40.71,40.4,40.67,7800.0
2014-11-18 10:30:00,40.7,40.72,40.53,40.57,4200.0,40.7,40.72,40.53,40.57,4200.0
2014-11-18 11:00:00,40.61,40.75,40.51,40.71,8500.0,40.61,40.75,40.51,40.71,8500.0
2014-11-18 11:30:00,40.71,40.81,40.71,40.8,9200.0,40.71,40.81,40.71,40.8,9200.0
2014-11-18 12:00:00,40.82,40.89,40.76,40.88,6400.0,40.82,40.89,40.76,40.88,6400.0
2014-11-18 12:30:00,40.92,41.03,40.88,41.03,5500.0,40.92,41.03,40.88,41.03,5500.0
2014-11-18 13:00:00,41.01,41.03,40.91,40.97,4200.0,41.01,41.03,40.91,40.97,4200.0
2014-11-18 13:30:00,40.93,40.95,40.88,40.95,2900.0,40.93,40.95,40.88,40.95,2900.0
2014-11-18 14:00:00,41.02,41.02,40.89,40.89,4200.0,41.02,41.02,40.89,40.89,4200.0
2014-11-18 14:30:00,40.89,40.97,40.83,40.83,6800.0,40.89,40.97,40.83,40.83,6800.0
2014-11-18 15:00:00,40.86,40.94,40.79,40.8,11000.0,40.86,40.94,40.79,40.8,11000.0
2014-11-18 15:30:00,40.8,40.86,40.58,40.65,42200.0,40.8,40.86,40.58,40.65,42200.0
2014-11-19 09:30:00,40.51,40.54,40.08,40.25,11300.0,40.51,40.54,40.08,40.25,11300.0
2014-11-19 10:00:00,40.21,40.49,40.2,40.35,13200.0,40.21,40.49,40.2,40.35,13200.0
2014-11-19 10:30:00,40.35,40.52,39.83,39.83,17100.0,40.35,40.52,39.83,39.83,17100.0
2014-11-19 11:00:00,39.84,39.97,39.63,39.84,11200.0,39.84,39.97,39.63,39.84,11200.0
2014-11-19 11:30:00,39.84,40.05,39.84,40.04,13700.0,39.84,40.05,39.84,40.04,13700.0
2014-11-19 12:00:00,40.08,40.33,40.07,40.33,2700.0,40.08,40.33,40.07,40.33,2700.0
2014-11-19 12:30:00,40.34,40.44,40.26,40.44,4700.0,40.34,40.44,40.26,40.44,4700.0
2014-11-19 13:00:00,40.45,40.5,40.45,40.49,5600.0,40.45,40.5,40.45,40.49,5600.0
2014-11-19 13:30:00,40.47,40.47,40.26,40.28,2900.0,40.47,40.47,40.26,40.28,2900.0
2014-11-19 14:00:00,40.25,40.42,40.24,40.32,7400.0,40.25,40.42,40.24,40.32,7400.0
2014-11-19 14:30:00,40.32,40.32,40.06,40.11,5100.0,40.32,40.32,40.06,40.11,5100.0
2014-11-19 15:00:00,40.08,40.2,40.08,40.12,6600.0,40.08,40.2,40.08,40.12,6600.0
2014-11-19 15:30:00,40.14,40.19,39.95,39.97,10700.0,40.14,40.19,39.95,39.97,10700.0
2014-11-20 09:30:00,39.71,40.05,39.71,40.04,4300.0,39.71,40.05,39.71,40.04,4300.0
2014-11-20 10:00:00,40.05,40.13,39.96,40.01,6900.0,40.05,40.13,39.96,40.01,6900.0
2014-11-20 10:30:00,40.03,40.08,39.82,39.83,9000.0,40.03,40.08,39.82,39.83,9000.0
2014-11-20 11:00:00,39.85,39.86,39.75,39.76,10100.0,39.85,39.86,39.75,39.76,10100.0
2014-11-20 11:30:00,39.76,39.81,39.64,39.66,9700.0,39.76,39.81,39.64,39.66,9700.0
2014-11-20 12:00:00,39.69,39.69,39.59,39.64,7300.0,39.69,39.69,39.59,39.64,7300.0
2014-11-20 12:30:00,39.64,39.69,39.54,39.64,11500.0,39.64,39.69,39.54,39.64,11500.0
2014-11-20 13:00:00,39.65,39.73,39.58,39.7,4500.0,39.65,39.73,39.58,39.7,4500.0
2014-11-20 13:30:00,39.73,39.93,39.67,39.89,10200.0,39.73,39.93,39.67,39.89,10200.0
2014-11-20 14:00:00,39.95,40.11,39.95,40.11,5700.0,39.95,40.11,39.95,40.11,5700.0
2014-11-20 14:30:00,40.1,40.14,40.05,40.09,2600.0,40.1,40.14,40.05,40.09,2600.0
2014-11-20 15:00:00,40.07,40.08,40.02,40.04,4000.0,40.07,40.08,40.02,40.04,4000.0
2014-11-20 15:30:00,40.04,40.19,40.04,40.19,15000.0,40.04,40.19,40.04,40.19,15000.0
2014-11-21 09:30:00,40.71,40.71,39.77,40.41,43600.0,40.71,40.71,39.77,40.41,43600.0
2014-11-21 10:00:00,40.42,40.69,40.34,40.54,29200.0,40.42,40.69,40.34,40.54,29200.0
2014-11-21 10:30:00,40.49,40.52,40.32,40.32,11000.0,40.49,40.52,40.32,40.32,11000.0
2014-11-21 11:00:00,40.31,40.44,40.28,40.44,5600.0,40.31,40.44,40.28,40.44,5600.0
2014-11-21 11:30:00,40.5,40.5,40.47,40.5,10700.0,40.5,40.5,40.47,40.5,10700.0
2014-11-21 12:00:00,40.49,40.51,40.44,40.5,12300.0,40.49,40.51,40.44,40.5,12300.0
2014-11-21 12:30:00,40.44,40.53,40.43,40.5,6300.0,40.44,40.53,40.43,40.5,6300.0
2014-11-21 13:00:00,40.5,40.55,40.39,40.39,8000.0,40.5,40.55,40.39,40.39,8000.0
2014-11-21 13:30:00,40.42,40.49,40.36,40.36,4100.0,40.42,40.49,40.36,40.36,4100.0
2014-11-21 14:00:00,40.42,40.48,40.29,40.32,4600.0,40.42,40.48,40.29,40.32,4600.0
2014-11-21 14:30:00,40.27,40.43,40.27,40.43,4200.0,40.27,40.43,40.27,40.43,4200.0
2014-11-21 15:00:00,40.44,40.5,40.44,40.5,4800.0,40.44,40.5,40.44,40.5,4800.0
2014-11-21 15:30:00,40.5,40.5,40.22,40.28,24400.0,40.5,40.5,40.22,40.28,24400.0
2014-11-24 09:30:00,40.28,40.64,39.99,40.03,37400.0,40.28,40.64,39.99,40.03,37400.0
2014-11-24 10:00:00,40.1,40.25,40.05,40.22,8700.0,40.1,40.25,40.05,40.22,8700.0
2014-11-24 10:30:00,40.34,40.49,40.34,40.45,5700.0,40.34,40.49,40.34,40.45,5700.0
2014-11-24 11:00:00,40.46,40.47,40.39,40.4,6400.0,40.46,40.47,40.39,40.4,6400.0
2014-11-24 11:30:00,40.44,40.49,40.44,40.46,3700.0,40.44,40.49,40.44,40.46,3700.0
2014-11-24 12:00:00,40.46,40.5,40.43,40.46,5100.0,40.46,40.5,40.43,40.46,5100.0
2014-11-24 12:30:00,40.48,40.5,40.4,40.4,3900.0,40.48,40.5,40.4,40.4,3900.0
2014-11-24 13:00:00,40.42,40.5,40.39,40.5,4100.0,40.42,40.5,40.39,40.5,4100.0
2014-11-24 13:30:00,40.49,40.5,40.47,40.5,5200.0,40.49,40.5,40.47,40.5,5200.0
2014-11-24 14:00:00,40.5,40.5,40.45,40.5,12300.0,40.5,40.5,40.45,40.5,12300.0
2014-11-24 14:30:00,40.5,40.5,40.45,40.48,8100.0,40.5,40.5,40.45,40.48,8100.0
2014-11-24 15:00:00,40.49,40.51,40.46,40.5,25200.0,40.49,40.51,40.46,40.5,25200.0
2014-11-24 15:30:00,40.5,40.55,40.45,40.5,24500.0,40.5,40.55,40.45,40.5,24500.0
2014-11-25 09:30:00,40.53,40.58,40.28,40.5,25800.0,40.53,40.58,40.28,40.5,25800.0
2014-11-25 10:00:00,40.49,40.59,40.21,40.59,22400.0,40.49,40.59,40.21,40.59,22400.0
2014-11-25 10:30:00,40.65,40.82,40.61,40.7,20400.0,40.65,40.82,40.61,40.7,20400.0
2014-11-25 11:00:00,40.74,40.83,40.56,40.65,21200.0,40.74,40.83,40.56,40.65,21200.0
2014-11-25 11:30:00,40.72,40.9,40.72,40.89,2900.0,40.72,40.9,40.72,40.89,2900.0
2014-11-25 12:00:00,40.91,40.94,40.84,40.84,4000.0,40.91,40.94,40.84,40.84,4000.0
2014-11-25 12:30:00,40.83,40.99,40.82,40.95,3500.0,40.83,40.99,40.82,40.95,3500.0
2014-11-25 13:00:00,40.95,40.95,40.91,40.94,3300.0,40.95,40.95,40.91,40.94,3300.0
2014-11-25 13:30:00,40.94,40.94,40.86,40.87,2900.0,40.94,40.94,40.86,40.87,2900.0
2014-11-25 14:00:00,40.86,40.93,40.83,40.85,3900.0,40.86,40.93,40.83,40.85,3900.0
2014-11-25 14:30:00,40.85,40.86,40.64,40.74,6200.0,40.85,40.86,40.64,40.74,6200.0
2014-11-25 15:00:00,40.72,40.8,40.72,40.77,3000.0,40.72,40.8,40.72,40.77,3000.0
2014-11-25 15:30:00,40.78,40.78,40.68,40.71,15300.0,40.78,40.78,40.68,40.71,15300.0
2014-11-26 09:30:00,40.76,40.85,40.51,40.74,10500.0,40.76,40.85,40.51,40.74,10500.0
2014-11-26 10:00:00,40.7,40.87,40.54,40.86,6900.0,40.7,40.87,40.54,40.86,6900.0
2014-11-26 10:30:00,40.84,40.9,40.79,40.82,3900.0,40.84,40.9,40.79,40.82,3900.0
2014-11-26 11:00:00,40.82,40.82,40.67,40.69,1800.0,40.82,40.82,40.67,40.69,1800.0
2014-11-26 11:30:00,40.69,40.74,40.65,40.69,4300.0,40.69,40.74,40.65,40.69,4300.0
2014-11-26 12:00:00,40.7,40.74,40.67,40.67,3500.0,40.7,40.74,40.67,40.67,3500.0
2014-11-26 12:30:00,40.66,40.66,40.55,40.55,4300.0,40.66,40.66,40.55,40.55,4300.0
2014-11-26 13:00:00,40.57,40.57,40.52,40.53,1600.0,40.57,40.57,40.52,40.53,1600.0
2014-11-26 13:30:00,40.53,40.6,40.53,40.6,2000.0,40.53,40.6,40.53,40.6,2000.0
2014-11-26 14:00:00,40.56,40.6,40.56,40.59,2200.0,40.56,40.6,40.56,40.59,2200.0
2014-11-26 14:30:00,40.63,40.68,40.62,40.66,4100.0,40.63,40.68,40.62,40.66,4100.0
2014-11-26 15:00:00,40.65,40.68,40.59,40.66,4000.0,40.65,40.68,40.59,40.66,4000.0
2014-11-26 15:30:00,40.66,40.68,40.55,40.59,8800.0,40.66,40.68,40.55,40.59,8800.0
2014-11-28 09:30:00,40.5,40.94,40.11,40.7,24300.0,40.5,40.94,40.11,40.7,24300.0
2014-11-28 10:00:00,40.79,41.09,40.79,41.09,5600.0,40.79,41.09,40.79,41.09,5600.0
2014-11-28 10:30:00,41.11,41.11,40.9,40.9,4900.0,41.11,41.11,40.9,40.9,4900.0
2014-11-28 11:00:00,40.87,40.94,40.8,40.8,7400.0,40.87,40.94,40.8,40.8,7400.0
2014-11-28 11:30:00,40.81,40.87,40.77,40.79,1700.0,40.81,40.87,40.77,40.79,1700.0
2014-11-28 12:00:00,40.72,40.84,40.67,40.84,5600.0,40.72,40.84,40.67,40.84,5600.0
2014-11-28 12:30:00,40.85,40.91,40.21,40.41,28100.0,40.85,40.91,40.21,40.41,28100.0
2014-12-01 09:30:00,40.15,40.51,40.06,40.51,23500.0,40.15,40.51,40.06,40.51,23500.0
2014-12-01 10:00:00,40.58,40.75,40.52,40.75,5300.0,40.58,40.75,40.52,40.75,5300.0
2014-12-01 10:30:00,40.68,40.68,40.26,40.33,15200.0,40.68,40.68,40.26,40.33,15200.0
2014-12-01 11:00:00,40.32,40.48,40.26,40.46,4400.0,40.32,40.48,40.26,40.46,4400.0
2014-12-01 11:30:00,40.45,40.55,40.44,40.54,9400.0,40.45,40.55,40.44,40.54,9400.0
2014-12-01 12:00:00,40.55,40.57,40.45,40.54,5100.0,40.55,40.57,40.45,40.54,5100.0
2014-12-01 12:30:00,40.52,40.64,40.52,40.63,6200.0,40.52,40.64,40.52,40.63,6200.0
2014-12-01 13:00:00,40.6,40.63,40.5,40.52,6000.0,40.6,40.63,40.5,40.52,6000.0
2014-12-01 13:30:00,40.52,40.67,40.5,40.65,10700.0,40.52,40.67,40.5,40.65,10700.0
2014-12-01 14:00:00,40.65,40.66,40.48,40.52,9900.0,40.65,40.66,40.48,40.52,9900.0
2014-12-01 14:30:00,40.53,40.68,40.53,40.67,4700.0,40.53,40.68,40.53,40.67,4700.0
2014-12-01 15:00:00,40.69,40.72,40.63,40.63,4700.0,40.69,40.72,40.63,40.63,4700.0
2014-12-01 15:30:00,40.63,40.64,40.36,40.36,37800.0,40.63,40.64,40.36,40.36,37800.0
2014-12-02 09:30:00,40.35,40.93,40.35,40.84,7800.0,40.35,40.93,40.35,40.84,7800.0
2014-12-02 10:00:00,40.78,41.06,40.78,41.06,13500.0,40.78,41.06,40.78,41.06,13500.0
2014-12-02 10:30:00,41.07,41.29,41.07,41.21,16200.0,41.07,41.29,41.07,41.21,16200.0
2014-12-02 11:00:00,41.22,41.41,41.14,41.14,19900.0,41.22,41.41,41.14,41.14,19900.0
2014-12-02 11:30:00,41.14,41.17,41.0,41.0,8100.0,41.14,41.17,41.0,41.0,8100.0
2014-12-02 12:00:00,41.01,41.01,40.8,40.85,7500.0,41.01,41.01,40.8,40.85,7500.0
2014-12-02 12:30:00,40.85,40.85,40.64,40.65,14600.0,40.85,40.85,40.64,40.65,14600.0
2014-12-02 13:00:00,40.66,40.79,40.6,40.76,4700.0,40.66,40.79,40.6,40.76,4700.0
2014-12-02 13:30:00,40.79,40.86,40.64,40.68,8100.0,40.79,40.86,40.64,40.68,8100.0
2014-12-02 14:00:00,40.73,40.84,40.72,40.82,5400.0,40.73,40.84,40.72,40.82,5400.0
2014-12-02 14:30:00,40.82,40.98,40.79,40.95,7900.0,40.82,40.98,40.79,40.95,7900.0
2014-12-02 15:00:00,41.03,41.04,40.88,40.91,7500.0,41.03,41.04,40.88,40.91,7500.0
2014-12-02 15:30:00,40.92,40.97,40.76,40.95,25200.0,40.92,40.97,40.76,40.95,25200.0
2014-12-03 09:30:00,40.8,41.25,40.72,41.05,9500.0,40.8,41.25,40.72,41.05,9500.0
2014-12-03 10:00:00,41.07,41.28,40.78,41.14,13000.0,41.07,41.28,40.78,41.14,13000.0
2014-12-03 10:30:00,41.13,41.24,41.12,41.2,6000.0,41.13,41.24,41.12,41.2,6000.0
2014-12-03 11:00:00,41.19,41.37,41.19,41.36,5900.0,41.19,41.37,41.19,41.36,5900.0
2014-12-03 11:30:00,41.35,41.38,41.29,41.38,4000.0,41.35,41.38,41.29,41.38,4000.0
2014-12-03 12:00:00,41.39,41.42,41.24,41.24,2700.0,41.39,41.42,41.24,41.24,2700.0
2014-12-03 12:30:00,41.23,41.28,41.22,41.22,5100.0,41.23,41.28,41.22,41.22,5100.0
2014-12-03 13:00:00,41.22,41.23,41.1,41.17,4100.0,41.22,41.23,41.1,41.17,4100.0
2014-12-03 13:30:00,41.17,41.19,41.09,41.16,4500.0,41.17,41.19,41.09,41.16,4500.0
2014-12-03 14:00:00,41.17,41.36,41.12,41.34,9000.0,41.17,41.36,41.12,41.34,9000.0
2014-12-03 14:30:00,41.4,41.46,41.33,41.45,6800.0,41.4,41.46,41.33,41.45,6800.0
2014-12-03 15:00:00,41.45,41.48,41.32,41.32,5000.0,41.45,41.48,41.32,41.32,5000.0
2014-12-03 15:30:00,41.37,41.43,41.21,41.23,19700.0,41.37,41.43,41.21,41.23,19700.0
2014-12-04 09:30:00,41.08,41.36,40.94,41.1,11800.0,41.08,41.36,40.94,41.1,11800.0
2014-12-04 10:00:00,41.13,41.22,40.6,40.74,14600.0,41.13,41.22,40.6,40.74,14600.0
2014-12-04 10:30:00,40.71,40.78,40.56,40.64,5400.0,40.71,40.78,40.56,40.64,5400.0
2014-12-04 11:00:00,40.68,40.84,40.67,40.74,4200.0,40.68,40.84,40.67,40.74,4200.0
2014-12-04 11:30:00,40.71,40.94,40.69,40.94,3400.0,40.71,40.94,40.69,40.94,3400.0
2014-12-04 12:00:00,40.95,40.95,40.84,40.85,3200.0,40.95,40.95,40.84,40.85,3200.0
2014-12-04 12:30:00,40.85,40.99,40.85,40.94,4600.0,40.85,40.99,40.85,40.94,4600.0
2014-12-04 13:00:00,40.97,41.01,40.9,40.9,2000.0,40.97,41.01,40.9,40.9,2000.0
2014-12-04 13:30:00,40.88,40.9,40.82,40.9,2600.0,40.88,40.9,40.82,40.9,2600.0
2014-12-04 14:00:00,40.91,40.95,40.88,40.92,2800.0,40.91,40.95,40.88,40.92,2800.0
2014-12-04 14:30:00,40.92,40.92,40.83,40.84,4000.0,40.92,40.92,40.83,40.84,4000.0
2014-12-04 15:00:00,40.83,40.86,40.6,40.65,5600.0,40.83,40.86,40.6,40.65,5600.0
2014-12-04 15:30:00,40.63,40.68,40.51,40.63,30600.0,40.63,40.68,40.51,40.63,30600.0
2014-12-05 09:30:00,40.6,41.05,40.57,41.05,15700.0,40.6,41.05,40.57,41.05,15700.0
2014-12-05 10:00:00,41.08,41.08,40.87,40.96,7300.0,41.08,41.08,40.87,40.96,7300.0
2014-12-05 10:30:00,40.9,41.33,40.9,41.27,9700.0,40.9,41.33,40.9,41.27,9700.0
2014-12-05 11:00:00,41.29,41.4,41.26,41.38,7800.0,41.29,41.4,41.26,41.38,7800.0
2014-12-05 11:30:00,41.4,41.46,41.38,41.42,3700.0,41.4,41.46,41.38,41.42,3700.0
2014-12-05 12:00:00,41.44,41.58,41.44,41.5,3600.0,41.44,41.58,41.44,41.5,3600.0
2014-12-05 12:30:00,41.5,41.55,41.47,41.48,7600.0,41.5,41.55,41.47,41.48,7600.0
2014-12-05 13:00:00,41.47,41.47,41.36,41.41,3200.0,41.47,41.47,41.36,41.41,3200.0
2014-12-05 13:30:00,41.39,41.39,41.29,41.32,4700.0,41.39,41.39,41.29,41.32,4700.0
2014-12-05 14:00:00,41.32,41.33,41.27,41.28,4900.0,41.32,41.33,41.27,41.28,4900.0
2014-12-05 14:30:00,41.28,41.32,41.26,41.28,10000.0,41.28,41.32,41.26,41.28,10000.0
2014-12-05 15:00:00,41.32,41.32,41.19,41.25,9100.0,41.32,41.32,41.19,41.25,9100.0
2014-12-05 15:30:00,41.23,41.24,40.92,41.11,22200.0,41.23,41.24,40.92,41.11,22200.0
2014-12-08 09:30:00,40.86,41.37,40.86,41.28,14900.0,40.86,41.37,40.86,41.28,14900.0
2014-12-08 10:00:00,41.35,41.5,41.33,41.5,8000.0,41.35,41.5,41.33,41.5,8000.0
2014-12-08 10:30:00,41.46,41.66,41.4,41.62,12500.0,41.46,41.66,41.4,41.62,12500.0
2014-12-08 11:00:00,41.64,41.68,41.54,41.58,7100.0,41.64,41.68,41.54,41.58,7100.0
2014-12-08 11:30:00,41.58,41.6,41.35,41.35,5700.0,41.58,41.6,41.35,41.35,5700.0
2014-12-08 12:00:00,41.34,41.36,40.99,41.01,7900.0,41.34,41.36,40.99,41.01,7900.0
2014-12-08 12:30:00,40.96,41.0,40.77,40.77,6100.0,40.96,41.0,40.77,40.77,6100.0
2014-12-08 13:00:00,40.86,40.9,40.7,40.72,3800.0,40.86,40.9,40.7,40.72,3800.0
2014-12-08 13:30:00,40.73,40.75,40.5,40.5,8800.0,40.73,40.75,40.5,40.5,8800.0
2014-12-08 14:00:00,40.53,40.68,40.28,40.33,6700.0,40.53,40.68,40.28,40.33,6700.0
2014-12-08 14:30:00,40.33,40.52,40.33,40.41,4700.0,40.33,40.52,40.33,40.41,4700.0
2014-12-08 15:00:00,40.38,40.38,40.22,40.25,9100.0,40.38,40.38,40.22,40.25,9100.0
2014-12-08 15:30:00,40.26,40.35,40.15,40.3,24400.0,40.26,40.35,40.15,40.3,24400.0
2014-12-09 09:30:00,39.81,40.45,39.48,40.35,22500.0,39.81,40.45,39.48,40.35,22500.0
2014-12-09 10:00:00,40.34,40.35,40.2,40.2,5700.0,40.34,40.35,40.2,40.2,5700.0
2014-12-09 10:30:00,40.2,40.45,40.2,40.37,6900.0,40.2,40.45,40.2,40.37,6900.0
2014-12-09 11:00:00,40.38,40.61,40.3,40.55,6900.0,40.38,40.61,40.3,40.55,6900.0
2014-12-09 11:30:00,40.57,40.72,40.54,40.64,4200.0,40.57,40.72,40.54,40.64,4200.0
2014-12-09 12:00:00,40.64,40.76,40.56,40.76,4000.0,40.64,40.76,40.56,40.76,4000.0
2014-12-09 12:30:00,40.76,41.08,40.75,41.07,7100.0,40.76,41.08,40.75,41.07,7100.0
2014-12-09 13:00:00,41.03,41.3,41.02,41.12,8400.0,41.03,41.3,41.02,41.12,8400.0
2014-12-09 13:30:00,41.15,41.43,41.14,41.35,8800.0,41.15,41.43,41.14,41.35,8800.0
2014-12-09 14:00:00,41.31,41.42,41.29,41.37,5000.0,41.31,41.42,41.29,41.37,5000.0
2014-12-09 14:30:00,41.37,41.42,41.24,41.42,7500.0,41.37,41.42,41.24,41.42,7500.0
2014-12-09 15:00:00,41.41,41.51,41.29,41.33,17200.0,41.41,41.51,41.29,41.33,17200.0
2014-12-09 15:30:00,41.33,41.54,41.27,41.48,35900.0,41.33,41.54,41.27,41.48,35900.0
2014-12-10 09:30:00,41.17,41.56,40.99,41.07,9400.0,41.17,41.56,40.99,41.07,9400.0
2014-12-10 10:00:00,41.13,41.15,40.83,40.91,5300.0,41.13,41.15,40.83,40.91,5300.0
2014-12-10 10:30:00,40.89,41.3,40.88,41.29,5200.0,40.89,41.3,40.88,41.29,5200.0
2014-12-10 11:00:00,41.3,41.33,41.1,41.23,4600.0,41.3,41.33,41.1,41.23,4600.0
2014-12-10 11:30:00,41.23,41.4,41.19,41.3,3300.0,41.23,41.4,41.19,41.3,3300.0
2014-12-10 12:00:00,41.28,41.29,41.1,41.1,4200.0,41.28,41.29,41.1,41.1,4200.0
2014-12-10 12:30:00,41.1,41.24,41.03,41.06,17700.0,41.1,41.24,41.03,41.06,17700.0
2014-12-10 13:00:00,41.06,41.11,40.86,40.94,3600.0,41.06,41.11,40.86,40.94,3600.0
2014-12-10 13:30:00,40.93,40.93,40.65,40.67,2500.0,40.93,40.93,40.65,40.67,2500.0
2014-12-10 14:00:00,40.66,40.67,40.55,40.63,2500.0,40.66,40.67,40.55,40.63,2500.0
2014-12-10 14:30:00,40.68,40.68,40.34,40.35,5000.0,40.68,40.68,40.34,40.35,5000.0
2014-12-10 15:00:00,40.35,40.52,40.24,40.43,5800.0,40.35,40.52,40.24,40.43,5800.0
2014-12-10 15:30:00,40.49,40.51,40.25,40.3,22600.0,40.49,40.51,40.25,40.3,22600.0
2014-12-11 09:30:00,40.57,41.02,40.35,40.62,7100.0,40.57,41.02,40.35,40.62,7100.0
2014-12-11 10:00:00,40.94,40.94,40.72,40.91,4000.0,40.94,40.94,40.72,40.91,4000.0
2014-12-11 10:30:00,40.99,41.25,40.99,41.15,6900.0,40.99,41.25,40.99,41.15,6900.0
2014-12-11 11:00:00,41.13,41.22,41.09,41.12,4800.0,41.13,41.22,41.09,41.12,4800.0
2014-12-11 11:30:00,41.12,41.25,41.08,41.19,3700.0,41.12,41.25,41.08,41.19,3700.0
2014-12-11 12:00:00,41.14,41.28,41.08,41.15,4100.0,41.14,41.28,41.08,41.15,4100.0
2014-12-11 12:30:00,41.15,41.16,40.94,40.94,4400.0,41.15,41.16,40.94,40.94,4400.0
2014-12-11 13:00:00,40.89,41.0,40.89,40.94,1600.0,40.89,41.0,40.89,40.94,1600.0
2014-12-11 13:30:00,40.94,41.02,40.91,40.95,6300.0,40.94,41.02,40.91,40.95,6300.0
2014-12-11 14:00:00,40.85,40.91,40.79,40.8,2200.0,40.85,40.91,40.79,40.8,2200.0
2014-12-11 14:30:00,40.79,40.8,40.71,40.77,8100.0,40.79,40.8,40.71,40.77,8100.0
2014-12-11 15:00:00,40.82,40.9,40.79,40.85,7400.0,40.82,40.9,40.79,40.85,7400.0
2014-12-11 15:30:00,40.85,40.85,40.58,40.68,20600.0,40.85,40.85,40.58,40.68,20600.0
2014-12-12 09:30:00,40.26,40.75,40.13,40.4,12600.0,40.26,40.75,40.13,40.4,12600.0
2014-12-12 10:00:00,40.52,40.61,40.26,40.59,5900.0,40.52,40.61,40.26,40.59,5900.0
2014-12-12 10:30:00,40.59,40.59,40.22,40.22,3200.0,40.59,40.59,40.22,40.22,3200.0
2014-12-12 11:00:00,40.22,40.23,40.02,40.15,4500.0,40.22,40.23,40.02,40.15,4500.0
2014-12-12 11:30:00,40.16,40.29,40.08,40.08,3300.0,40.16,40.29,40.08,40.08,3300.0
2014-12-12 12:00:00,40.12,40.21,40.08,40.2,1700.0,40.12,40.21,40.08,40.2,1700.0
2014-12-12 12:30:00,40.26,40.3,40.22,40.28,3300.0,40.26,40.3,40.22,40.28,3300.0
2014-12-12 13:00:00,40.27,40.56,40.27,40.5,4600.0,40.27,40.56,40.27,40.5,4600.0
2014-12-12 13:30:00,40.5,40.5,40.38,40.38,3300.0,40.5,40.5,40.38,40.38,3300.0
2014-12-12 14:00:00,40.38,40.41,40.32,40.37,2400.0,40.38,40.41,40.32,40.37,2400.0
2014-12-12 14:30:00,40.35,40.4,40.31,40.39,1500.0,40.35,40.4,40.31,40.39,1500.0
2014-12-12 15:00:00,40.44,40.44,40.26,40.26,2100.0,40.44,40.44,40.26,40.26,2100.0
2014-12-12 15:30:00,40.26,40.28,39.92,39.97,28300.0,40.26,40.28,39.92,39.97,28300.0
2014-12-15 09:30:00,40.08,40.59,40.0,40.36,14000.0,40.08,40.59,40.0,40.36,14000.0
2014-12-15 10:00:00,40.32,40.32,40.06,40.15,13800.0,40.32,40.32,40.06,40.15,13800.0
2014-12-15 10:30:00,40.2,40.2,39.85,39.87,17800.0,40.2,40.2,39.85,39.87,17800.0
2014-12-15 11:00:00,39.88,39.88,39.55,39.62,10000.0,39.88,39.88,39.55,39.62,10000.0
2014-12-15 11:30:00,39.62,39.8,39.56,39.64,6700.0,39.62,39.8,39.56,39.64,6700.0
2014-12-15 12:00:00,39.61,39.95,39.61,39.95,7300.0,39.61,39.95,39.61,39.95,7300.0
2014-12-15 12:30:00,40.01,40.01,39.77,39.98,7100.0,40.01,40.01,39.77,39.98,7100.0
2014-12-15 13:00:00,39.99,40.02,39.74,39.78,3500.0,39.99,40.02,39.74,39.78,3500.0
2014-12-15 13:30:00,39.74,39.89,39.58,39.65,5300.0,39.74,39.89,39.58,39.65,5300.0
2014-12-15 14:00:00,39.65,39.75,39.49,39.69,3100.0,39.65,39.75,39.49,39.69,3100.0
2014-12-15 14:30:00,39.68,39.69,39.46,39.47,3700.0,39.68,39.69,39.46,39.47,3700.0
2014-12-15 15:00:00,39.45,39.78,39.45,39.69,9300.0,39.45,39.78,39.45,39.69,9300.0
2014-12-15 15:30:00,39.66,39.72,39.29,39.32,39100.0,39.66,39.72,39.29,39.32,39100.0
2014-12-16 09:30:00,39.08,39.7,38.95,39.36,40200.0,39.08,39.7,38.95,39.36,40200.0
2014-12-16 10:00:00,39.42,39.42,39.01,39.1,11700.0,39.42,39.42,39.01,39.1,11700.0
2014-12-16 10:30:00,39.06,39.1,38.8,39.06,12000.0,39.06,39.1,38.8,39.06,12000.0
2014-12-16 11:00:00,39.02,39.55,38.97,39.54,15700.0,39.02,39.55,38.97,39.54,15700.0
2014-12-16 11:30:00,39.56,39.7,39.56,39.64,15600.0,39.56,39.7,39.56,39.64,15600.0
2014-12-16 12:00:00,39.66,39.71,39.54,39.64,13300.0,39.66,39.71,39.54,39.64,13300.0
2014-12-16 12:30:00,39.62,39.75,39.56,39.68,8100.0,39.62,39.75,39.56,39.68,8100.0
2014-12-16 13:00:00,39.65,39.66,39.55,39.61,9800.0,39.65,39.66,39.55,39.61,9800.0
2014-12-16 13:30:00,39.6,39.8,39.59,39.75,7000.0,39.6,39.8,39.59,39.75,7000.0
2014-12-16 14:00:00,39.75,39.81,39.64,39.67,7500.0,39.75,39.81,39.64,39.67,7500.0
2014-12-16 14:30:00,39.72,39.74,39.56,39.63,8500.0,39.72,39.74,39.56,39.63,8500.0
2014-12-16 15:00:00,39.59,39.71,39.55,39.66,13200.0,39.59,39.71,39.55,39.66,13200.0
2014-12-16 15:30:00,39.67,39.76,39.56,39.6,44100.0,39.67,39.76,39.56,39.6,44100.0
2014-12-17 09:30:00,39.74,39.75,39.06,39.5,10400.0,39.74,39.75,39.06,39.5,10400.0
2014-12-17 10:00:00,39.45,39.61,39.42,39.43,8400.0,39.45,39.61,39.42,39.43,8400.0
2014-12-17 10:30:00,39.45,39.45,39.23,39.39,24400.0,39.45,39.45,39.23,39.39,24400.0
2014-12-17 11:00:00,39.39,39.53,39.33,39.53,5600.0,39.39,39.53,39.33,39.53,5600.0
2014-12-17 11:30:00,39.54,40.12,39.54,40.1,10100.0,39.54,40.12,39.54,40.1,10100.0
2014-12-17 12:00:00,40.1,40.16,39.95,39.98,4600.0,40.1,40.16,39.95,39.98,4600.0
2014-12-17 12:30:00,39.98,40.08,39.92,39.94,4900.0,39.98,40.08,39.92,39.94,4900.0
2014-12-17 13:00:00,39.99,40.13,39.96,40.09,5800.0,39.99,40.13,39.96,40.09,5800.0
2014-12-17 13:30:00,40.13,40.18,39.96,40.0,12600.0,40.13,40.18,39.96,40.0,12600.0
2014-12-17 14:00:00,40.0,40.41,39.92,40.31,45600.0,40.0,40.41,39.92,40.31,45600.0
2014-12-17 14:30:00,40.32,40.5,40.21,40.4,35800.0,40.32,40.5,40.21,40.4,35800.0
2014-12-17 15:00:00,40.38,40.61,40.33,40.61,21700.0,40.38,40.61,40.33,40.61,21700.0
2014-12-17 15:30:00,40.62,40.78,40.36,40.56,60600.0,40.62,40.78,40.36,40.56,60600.0
2014-12-18 09:30:00,40.92,40.96,40.58,40.86,10200.0,40.92,40.96,40.58,40.86,10200.0
2014-12-18 10:00:00,40.83,40.86,40.33,40.33,19400.0,40.83,40.86,40.33,40.33,19400.0
2014-12-18 10:30:00,40.32,40.61,40.31,40.53,7600.0,40.32,40.61,40.31,40.53,7600.0
2014-12-18 11:00:00,40.53,40.87,40.46,40.81,5500.0,40.53,40.87,40.46,40.81,5500.0
2014-12-18 11:30:00,40.8,41.04,40.8,41.04,3800.0,40.8,41.04,40.8,41.04,3800.0
2014-12-18 12:00:00,41.01,41.31,41.01,41.27,7000.0,41.01,41.31,41.01,41.27,7000.0
2014-12-18 12:30:00,41.21,41.48,41.21,41.47,6500.0,41.21,41.48,41.21,41.47,6500.0
2014-12-18 13:00:00,41.47,41.69,41.36,41.68,11500.0,41.47,41.69,41.36,41.68,11500.0
2014-12-18 13:30:00,41.67,41.72,41.65,41.67,13900.0,41.67,41.72,41.65,41.67,13900.0
2014-12-18 14:00:00,41.64,41.64,41.37,41.42,10100.0,41.64,41.64,41.37,41.42,10100.0
2014-12-18 14:30:00,41.32,41.54,41.32,41.54,8700.0,41.32,41.54,41.32,41.54,8700.0
2014-12-18 15:00:00,41.51,41.55,41.1,41.22,47000.0,41.51,41.55,41.1,41.22,47000.0
2014-12-18 15:30:00,41.2,41.36,41.14,41.35,51900.0,41.2,41.36,41.14,41.35,51900.0
2014-12-19 09:30:00,41.31,41.7,41.31,41.64,85500.0,41.31,41.7,41.31,41.64,85500.0
2014-12-19 10:00:00,41.7,41.84,41.7,41.74,8400.0,41.7,41.84,41.7,41.74,8400.0
2014-12-19 10:30:00,41.68,41.68,41.24,41.26,10700.0,41.68,41.68,41.24,41.26,10700.0
2014-12-19 11:00:00,41.26,41.29,41.1,41.2,8400.0,41.26,41.29,41.1,41.2,8400.0
2014-12-19 11:30:00,41.23,41.48,41.22,41.43,6800.0,41.23,41.48,41.22,41.43,6800.0
2014-12-19 12:00:00,41.43,41.54,41.41,41.49,7200.0,41.43,41.54,41.41,41.49,7200.0
2014-12-19 12:30:00,41.49,41.5,41.31,41.41,21900.0,41.49,41.5,41.31,41.41,21900.0
2014-12-19 13:00:00,41.42,41.61,41.4,41.6,5100.0,41.42,41.61,41.4,41.6,5100.0
2014-12-19 13:30:00,41.6,41.64,41.54,41.55,7000.0,41.6,41.64,41.54,41.55,7000.0
2014-12-19 14:00:00,41.56,41.66,41.56,41.62,6500.0,41.56,41.66,41.56,41.62,6500.0
2014-12-19 14:30:00,41.64,41.74,41.6,41.67,12500.0,41.64,41.74,41.6,41.67,12500.0
2014-12-19 15:00:00,41.67,41.71,41.57,41.7,13400.0,41.67,41.71,41.57,41.7,13400.0
2014-12-19 15:30:00,41.7,41.73,41.45,41.48,85100.0,41.7,41.73,41.45,41.48,85100.0
2014-12-22 09:30:00,41.54,41.7,41.42,41.67,6100.0,41.54,41.7,41.42,41.67,6100.0
2014-12-22 10:00:00,41.56,41.91,41.55,41.89,7100.0,41.56,41.91,41.55,41.89,7100.0
2014-12-22 10:30:00,41.85,41.88,41.75,41.76,4400.0,41.85,41.88,41.75,41.76,4400.0
2014-12-22 11:00:00,41.74,41.85,41.72,41.79,2200.0,41.74,41.85,41.72,41.79,2200.0
2014-12-22 11:30:00,41.81,41.81,41.75,41.78,1200.0,41.81,41.81,41.75,41.78,1200.0
2014-12-22 12:00:00,41.77,41.77,41.53,41.68,5200.0,41.77,41.77,41.53,41.68,5200.0
2014-12-22 12:30:00,41.69,41.69,41.45,41.63,5500.0,41.69,41.69,41.45,41.63,5500.0
2014-12-22 13:00:00,41.6,41.62,41.46,41.5,5700.0,41.6,41.62,41.46,41.5,5700.0
2014-12-22 13:30:00,41.54,41.57,41.45,41.55,5700.0,41.54,41.57,41.45,41.55,5700.0
2014-12-22 14:00:00,41.59,41.63,41.56,41.6,3000.0,41.59,41.63,41.56,41.6,3000.0
2014-12-22 14:30:00,41.61,41.64,41.57,41.58,6700.0,41.61,41.64,41.57,41.58,6700.0
2014-12-22 15:00:00,41.59,41.61,41.49,41.5,15000.0,41.59,41.61,41.49,41.5,15000.0
2014-12-22 15:30:00,41.52,41.61,41.46,41.5,39300.0,41.52,41.61,41.46,41.5,39300.0
2014-12-23 09:30:00,41.83,42.0,41.63,41.89,6900.0,41.83,42.0,41.63,41.89,6900.0
2014-12-23 10:00:00,41.89,42.4,41.89,42.39,13800.0,41.89,42.4,41.89,42.39,13800.0
2014-12-23 10:30:00,42.31,42.31,41.88,41.98,5300.0,42.31,42.31,41.88,41.98,5300.0
2014-12-23 11:00:00,41.97,42.32,41.96,42.3,10500.0,41.97,42.32,41.96,42.3,10500.0
2014-12-23 11:30:00,42.3,42.4,42.25,42.38,4500.0,42.3,42.4,42.25,42.38,4500.0
2014-12-23 12:00:00,42.37,42.43,42.34,42.36,3900.0,42.37,42.43,42.34,42.36,3900.0
2014-12-23 12:30:00,42.36,42.36,42.27,42.35,5400.0,42.36,42.36,42.27,42.35,5400.0
2014-12-23 13:00:00,42.33,42.34,42.02,42.05,27100.0,42.33,42.34,42.02,42.05,27100.0
2014-12-23 13:30:00,42.04,42.1,41.86,42.1,10700.0,42.04,42.1,41.86,42.1,10700.0
2014-12-23 14:00:00,42.07,42.15,42.07,42.15,3600.0,42.07,42.15,42.07,42.15,3600.0
2014-12-23 14:30:00,42.16,42.25,42.16,42.25,6000.0,42.16,42.25,42.16,42.25,6000.0
2014-12-23 15:00:00,42.23,42.34,42.2,42.21,6700.0,42.23,42.34,42.2,42.21,6700.0
2014-12-23 15:30:00,42.19,42.49,42.03,42.45,45000.0,42.19,42.49,42.03,42.45,45000.0
2014-12-24 09:30:00,42.38,42.72,42.27,42.66,10500.0,42.38,42.72,42.27,42.66,10500.0
2014-12-24 10:00:00,42.7,42.84,42.7,42.84,6700.0,42.7,42.84,42.7,42.84,6700.0
2014-12-24 10:30:00,42.82,42.99,42.82,42.97,19700.0,42.82,42.99,42.82,42.97,19700.0
2014-12-24 11:00:00,42.92,42.93,42.81,42.89,5400.0,42.92,42.93,42.81,42.89,5400.0
2014-12-24 11:30:00,42.89,42.92,42.82,42.91,8600.0,42.89,42.92,42.82,42.91,8600.0
2014-12-24 12:00:00,42.92,43.0,42.85,42.93,11000.0,42.92,43.0,42.85,42.93,11000.0
2014-12-24 12:30:00,42.93,42.94,42.62,42.62,10900.0,42.93,42.94,42.62,42.62,10900.0
2014-12-26 09:30:00,42.84,43.0,42.84,42.87,6400.0,42.84,43.0,42.84,42.87,6400.0
2014-12-26 10:00:00,42.96,43.0,42.92,42.99,3600.0,42.96,43.0,42.92,42.99,3600.0
2014-12-26 10:30:00,42.95,43.27,42.95,43.27,10100.0,42.95,43.27,42.95,43.27,10100.0
2014-12-26 11:00:00,43.28,43.36,43.24,43.36,6900.0,43.28,43.36,43.24,43.36,6900.0
2014-12-26 11:30:00,43.36,43.43,43.34,43.34,3800.0,43.36,43.43,43.34,43.34,3800.0
2014-12-26 12:00:00,43.34,43.42,43.34,43.39,3400.0,43.34,43.42,43.34,43.39,3400.0
2014-12-26 12:30:00,43.38,43.44,43.37,43.44,3300.0,43.38,43.44,43.37,43.44,3300.0
2014-12-26 13:00:00,43.44,43.54,43.4,43.5,6800.0,43.44,43.54,43.4,43.5,6800.0
2014-12-26 13:30:00,43.52,43.67,43.51,43.58,4200.0,43.52,43.67,43.51,43.58,4200.0
2014-12-26 14:00:00,43.58,43.66,43.54,43.65,3900.0,43.58,43.66,43.54,43.65,3900.0
2014-12-26 14:30:00,43.66,43.66,43.58,43.64,4600.0,43.66,43.66,43.58,43.64,4600.0
2014-12-26 15:00:00,43.63,43.63,43.53,43.53,5500.0,43.63,43.63,43.53,43.53,5500.0
2014-12-26 15:30:00,43.51,43.51,43.29,43.35,11400.0,43.51,43.51,43.29,43.35,11400.0
2014-12-29 09:30:00,43.33,43.65,43.07,43.62,10700.0,43.33,43.65,43.07,43.62,10700.0
2014-12-29 10:00:00,43.62,43.64,43.44,43.44,11500.0,43.62,43.64,43.44,43.44,11500.0
2014-12-29 10:30:00,43.41,43.48,43.31,43.46,8900.0,43.41,43.48,43.31,43.46,8900.0
2014-12-29 11:00:00,43.48,43.57,43.35,43.39,6000.0,43.48,43.57,43.35,43.39,6000.0
2014-12-29 11:30:00,43.38,43.4,43.3,43.33,6100.0,43.38,43.4,43.3,43.33,6100.0
2014-12-29 12:00:00,43.35,43.43,43.35,43.36,5400.0,43.35,43.43,43.35,43.36,5400.0
2014-12-29 12:30:00,43.36,43.45,43.36,43.44,4700.0,43.36,43.45,43.36,43.44,4700.0
2014-12-29 13:00:00,43.47,43.5,43.26,43.28,51000.0,43.47,43.5,43.26,43.28,51000.0
2014-12-29 13:30:00,43.25,43.34,43.21,43.24,19400.0,43.25,43.34,43.21,43.24,19400.0
2014-12-29 14:00:00,43.26,43.26,43.02,43.11,8200.0,43.26,43.26,43.02,43.11,8200.0
2014-12-29 14:30:00,43.16,43.17,43.0,43.01,8600.0,43.16,43.17,43.0,43.01,8600.0
2014-12-29 15:00:00,42.99,43.07,42.95,42.98,8100.0,42.99,43.07,42.95,42.98,8100.0
2014-12-29 15:30:00,42.98,43.11,42.95,43.0,19500.0,42.98,43.11,42.95,43.0,19500.0
2014-12-30 09:30:00,42.97,43.35,42.91,42.91,5500.0,42.97,43.35,42.91,42.91,5500.0
2014-12-30 10:00:00,42.92,43.05,42.84,42.93,6800.0,42.92,43.05,42.84,42.93,6800.0
2014-12-30 10:30:00,42.93,42.94,42.8,42.86,6500.0,42.93,42.94,42.8,42.86,6500.0
2014-12-30 11:00:00,42.9,42.91,42.8,42.85,4600.0,42.9,42.91,42.8,42.85,4600.0
2014-12-30 11:30:00,42.85,42.85,42.64,42.66,5300.0,42.85,42.85,42.64,42.66,5300.0
2014-12-30 12:00:00,42.68,42.95,42.63,42.91,9900.0,42.68,42.95,42.63,42.91,9900.0
2014-12-30 12:30:00,42.92,43.13,42.79,43.13,7000.0,42.92,43.13,42.79,43.13,7000.0
2014-12-30 13:00:00,43.15,43.18,43.03,43.09,2900.0,43.15,43.18,43.03,43.09,2900.0
2014-12-30 13:30:00,43.03,43.03,42.88,42.99,5000.0,43.03,43.03,42.88,42.99,5000.0
2014-12-30 14:00:00,42.97,43.06,42.97,43.04,5700.0,42.97,43.06,42.97,43.04,5700.0
2014-12-30 14:30:00,43.06,43.13,43.02,43.03,7900.0,43.06,43.13,43.02,43.03,7900.0
2014-12-30 15:00:00,43.06,43.07,42.89,42.92,10500.0,43.06,43.07,42.89,42.92,10500.0
2014-12-30 15:30:00,42.92,43.04,42.77,42.77,13600.0,42.92,43.04,42.77,42.77,13600.0
2014-12-31 09:30:00,42.8,42.85,42.66,42.72,4400.0,42.8,42.85,42.66,42.72,4400.0
2014-12-31 10:00:00,42.8,43.03,42.8,43.0,13500.0,42.8,43.03,42.8,43.0,13500.0
2014-12-31 10:30:00,43.08,43.43,43.08,43.3,5600.0,43.08,43.43,43.08,43.3,5600.0
2014-12-31 11:00:00,43.3,43.3,43.14,43.19,3300.0,43.3,43.3,43.14,43.19,3300.0
2014-12-31 11:30:00,43.24,43.35,43.13,43.33,3500.0,43.24,43.35,43.13,43.33,3500.0
2014-12-31 12:00:00,43.33,43.33,42.98,43.0,5000.0,43.33,43.33,42.98,43.0,5000.0
2014-12-31 12:30:00,42.98,42.98,42.85,42.85,5500.0,42.98,42.98,42.85,42.85,5500.0
2014-12-31 13:00:00,42.86,43.02,42.81,42.92,6200.0,42.86,43.02,42.81,42.92,6200.0
2014-12-31 13:30:00,42.92,42.99,42.83,42.86,4200.0,42.92,42.99,42.83,42.86,4200.0
2014-12-31 14:00:00,42.86,42.86,42.68,42.68,4100.0,42.86,42.86,42.68,42.68,4100.0
2014-12-31 14:30:00,42.68,42.74,42.58,42.68,3700.0,42.68,42.74,42.58,42.68,3700.0
2014-12-31 15:00:00,42.68,42.8,42.61,42.7,4300.0,42.68,42.8,42.61,42.7,4300.0
2014-12-31 15:30:00,42.71,42.73,42.19,42.29,35700.0,42.71,42.73,42.19,42.29,35700.0
2015-01-02 09:30:00,42.59,42.66,41.96,42.5,5700.0,42.59,42.66,41.96,42.5,5700.0
2015-01-02 10:00:00,42.39,42.55,42.05,42.05,6600.0,42.39,42.55,42.05,42.05,6600.0
2015-01-02 10:30:00,42.05,42.05,41.34,41.7,8800.0,42.05,42.05,41.34,41.7,8800.0
2015-01-02 11:00:00,41.61,41.61,41.32,41.4,6600.0,41.61,41.61,41.32,41.4,6600.0
2015-01-02 11:30:00,41.42,41.44,41.23,41.38,5400.0,41.42,41.44,41.23,41.38,5400.0
2015-01-02 12:00:00,41.39,41.58,41.39,41.57,5000.0,41.39,41.58,41.39,41.57,5000.0
2015-01-02 12:30:00,41.58,41.72,41.58,41.62,5300.0,41.58,41.72,41.58,41.62,5300.0
2015-01-02 13:00:00,41.63,41.75,41.6,41.75,4300.0,41.63,41.75,41.6,41.75,4300.0
2015-01-02 13:30:00,41.7,41.76,41.63,41.73,4300.0,41.7,41.76,41.63,41.73,4300.0
2015-01-02 14:00:00,41.72,41.91,41.69,41.88,6500.0,41.72,41.91,41.69,41.88,6500.0
2015-01-02 14:30:00,41.88,42.23,41.88,42.23,6300.0,41.88,42.23,41.88,42.23,6300.0
2015-01-02 15:00:00,42.18,42.18,41.98,42.03,11800.0,42.18,42.18,41.98,42.03,11800.0
2015-01-02 15:30:00,42.0,42.08,41.83,41.84,15100.0,42.0,42.08,41.83,41.84,15100.0
2015-01-05 09:30:00,41.72,41.82,41.53,41.75,5900.0,41.72,41.82,41.53,41.75,5900.0
2015-01-05 10:00:00,41.76,41.93,41.58,41.9,5700.0,41.76,41.93,41.58,41.9,5700.0
2015-01-05 10:30:00,41.86,42.05,41.7,42.01,4600.0,41.86,42.05,41.7,42.01,4600.0
2015-01-05 11:00:00,41.98,41.98,41.7,41.79,3200.0,41.98,41.98,41.7,41.79,3200.0
2015-01-05 11:30:00,41.76,41.84,41.7,41.75,9700.0,41.76,41.84,41.7,41.75,9700.0
2015-01-05 12:00:00,41.76,41.82,41.61,41.61,11500.0,41.76,41.82,41.61,41.61,11500.0
2015-01-05 12:30:00,41.59,41.61,41.43,41.43,2600.0,41.59,41.61,41.43,41.43,2600.0
2015-01-05 13:00:00,41.41,41.41,41.27,41.27,2000.0,41.41,41.41,41.27,41.27,2000.0
2015-01-05 13:30:00,41.32,41.41,41.29,41.4,5700.0,41.32,41.41,41.29,41.4,5700.0
2015-01-05 14:00:00,41.39,41.44,41.08,41.11,7100.0,41.39,41.44,41.08,41.11,7100.0
2015-01-05 14:30:00,41.11,41.17,40.96,41.13,4000.0,41.11,41.17,40.96,41.13,4000.0
2015-01-05 15:00:00,41.13,41.29,41.12,41.29,4100.0,41.13,41.29,41.12,41.29,4100.0
2015-01-05 15:30:00,41.27,41.29,41.1,41.22,17000.0,41.27,41.29,41.1,41.22,17000.0
2015-01-06 09:30:00,41.38,41.72,40.6,40.7,6600.0,41.38,41.72,40.6,40.7,6600.0
2015-01-06 10:00:00,40.69,40.83,40.53,40.61,8200.0,40.69,40.83,40.53,40.61,8200.0
2015-01-06 10:30:00,40.65,40.76,40.58,40.63,6100.0,40.65,40.76,40.58,40.63,6100.0
2015-01-06 11:00:00,40.58,40.64,40.32,40.45,7800.0,40.58,40.64,40.32,40.45,7800.0
2015-01-06 11:30:00,40.39,40.42,40.13,40.13,6700.0,40.39,40.42,40.13,40.13,6700.0
2015-01-06 12:00:00,40.05,40.27,39.94,40.14,9900.0,40.05,40.27,39.94,40.14,9900.0
2015-01-06 12:30:00,40.27,40.62,40.24,40.57,6500.0,40.27,40.62,40.24,40.57,6500.0
2015-01-06 13:00:00,40.53,40.58,40.37,40.46,8900.0,40.53,40.58,40.37,40.46,8900.0
2015-01-06 13:30:00,40.52,40.57,40.31,40.44,4400.0,40.52,40.57,40.31,40.44,4400.0
2015-01-06 14:00:00,40.4,40.49,40.25,40.36,3800.0,40.4,40.49,40.25,40.36,3800.0
2015-01-06 14:30:00,40.4,40.6,40.4,40.5,3800.0,40.4,40.6,40.4,40.5,3800.0
2015-01-06 15:00:00,40.45,40.62,40.37,40.58,5100.0,40.45,40.62,40.37,40.58,5100.0
2015-01-06 15:30:00,40.61,40.65,40.19,40.24,20400.0,40.61,40.65,40.19,40.24,20400.0
2015-01-07 09:30:00,40.53,40.63,40.18,40.39,15700.0,40.53,40.63,40.18,40.39,15700.0
2015-01-07 10:00:00,40.43,40.45,40.33,40.38,3700.0,40.43,40.45,40.33,40.38,3700.0
2015-01-07 10:30:00,40.38,40.59,40.38,40.52,3000.0,40.38,40.59,40.38,40.52,3000.0
2015-01-07 11:00:00,40.55,40.59,40.28,40.28,4500.0,40.55,40.59,40.28,40.28,4500.0
2015-01-07 11:30:00,40.34,40.58,40.34,40.53,3600.0,40.34,40.58,40.34,40.53,3600.0
2015-01-07 12:00:00,40.53,40.73,40.4,40.58,3100.0,40.53,40.73,40.4,40.58,3100.0
2015-01-07 12:30:00,40.58,40.64,40.5,40.53,3700.0,40.58,40.64,40.5,40.53,3700.0
2015-01-07 13:00:00,40.53,40.72,40.5,40.54,5000.0,40.53,40.72,40.5,40.54,5000.0
2015-01-07 13:30:00,40.55,40.62,40.34,40.4,5100.0,40.55,40.62,40.34,40.4,5100.0
2015-01-07 14:00:00,40.4,40.47,40.26,40.34,4300.0,40.4,40.47,40.26,40.34,4300.0
2015-01-07 14:30:00,40.34,40.46,40.32,40.36,3600.0,40.34,40.46,40.32,40.36,3600.0
2015-01-07 15:00:00,40.38,40.5,40.38,40.49,3200.0,40.38,40.5,40.38,40.49,3200.0
2015-01-07 15:30:00,40.49,40.6,40.39,40.59,17800.0,40.49,40.6,40.39,40.59,17800.0
2015-01-08 09:30:00,40.99,41.29,40.6,41.03,5200.0,40.99,41.29,40.6,41.03,5200.0
2015-01-08 10:00:00,41.06,41.22,40.93,41.08,8500.0,41.06,41.22,40.93,41.08,8500.0
2015-01-08 10:30:00,41.09,41.42,41.06,41.42,8500.0,41.09,41.42,41.06,41.42,8500.0
2015-01-08 11:00:00,41.4,41.48,41.3,41.4,7500.0,41.4,41.48,41.3,41.4,7500.0
2015-01-08 11:30:00,41.41,41.49,41.36,41.44,5000.0,41.41,41.49,41.36,41.44,5000.0
2015-01-08 12:00:00,41.47,41.61,41.47,41.58,6500.0,41.47,41.61,41.47,41.58,6500.0
2015-01-08 12:30:00,41.58,41.58,41.46,41.56,4100.0,41.58,41.58,41.46,41.56,4100.0
2015-01-08 13:00:00,41.56,41.61,41.52,41.56,4700.0,41.56,41.61,41.52,41.56,4700.0
2015-01-08 13:30:00,41.61,41.66,41.53,41.53,4800.0,41.61,41.66,41.53,41.53,4800.0
2015-01-08 14:00:00,41.56,41.7,41.41,41.41,6200.0,41.56,41.7,41.41,41.41,6200.0
2015-01-08 14:30:00,41.44,41.49,41.3,41.32,4900.0,41.44,41.49,41.3,41.32,4900.0
2015-01-08 15:00:00,41.35,41.38,41.26,41.35,7500.0,41.35,41.38,41.26,41.35,7500.0
2015-01-08 15:30:00,41.33,41.33,41.16,41.24,12700.0,41.33,41.33,41.16,41.24,12700.0
2015-01-09 09:30:00,41.25,41.31,41.01,41.27,5200.0,41.25,41.31,41.01,41.27,5200.0
2015-01-09 10:00:00,41.28,41.45,41.11,41.11,5600.0,41.28,41.45,41.11,41.11,5600.0
2015-01-09 10:30:00,41.11,41.11,40.74,40.95,7300.0,41.11,41.11,40.74,40.95,7300.0
2015-01-09 11:00:00,40.92,40.97,40.64,40.77,5000.0,40.92,40.97,40.64,40.77,5000.0
2015-01-09 11:30:00,40.77,40.85,40.68,40.82,3400.0,40.77,40.85,40.68,40.82,3400.0
2015-01-09 12:00:00,40.82,40.99,40.82,40.89,2800.0,40.82,40.99,40.82,40.89,2800.0
2015-01-09 12:30:00,40.95,40.99,40.83,40.83,3100.0,40.95,40.99,40.83,40.83,3100.0
2015-01-09 13:00:00,40.84,40.99,40.79,40.85,3000.0,40.84,40.99,40.79,40.85,3000.0
2015-01-09 13:30:00,40.89,40.92,40.69,40.69,6500.0,40.89,40.92,40.69,40.69,6500.0
2015-01-09 14:00:00,40.69,40.78,40.68,40.74,3700.0,40.69,40.78,40.68,40.74,3700.0
2015-01-09 14:30:00,40.74,40.83,40.7,40.74,4500.0,40.74,40.83,40.7,40.74,4500.0
2015-01-09 15:00:00,40.74,40.91,40.74,40.79,5900.0,40.74,40.91,40.74,40.79,5900.0
2015-01-09 15:30:00,40.79,40.79,40.55,40.6,13700.0,40.79,40.79,40.55,40.6,13700.0
2015-01-12 09:30:00,40.49,40.54,39.77,39.77,7200.0,40.49,40.54,39.77,39.77,7200.0
2015-01-12 10:00:00,39.73,40.01,39.62,39.92,6600.0,39.73,40.01,39.62,39.92,6600.0
2015-01-12 10:30:00,40.0,40.35,39.96,40.35,3700.0,40.0,40.35,39.96,40.35,3700.0
2015-01-12 11:00:00,40.45,40.7,40.35,40.7,8800.0,40.45,40.7,40.35,40.7,8800.0
2015-01-12 11:30:00,40.68,40.69,40.5,40.55,6000.0,40.68,40.69,40.5,40.55,6000.0
2015-01-12 12:00:00,40.59,40.61,40.46,40.55,3100.0,40.59,40.61,40.46,40.55,3100.0
2015-01-12 12:30:00,40.51,40.52,40.3,40.3,2800.0,40.51,40.52,40.3,40.3,2800.0
2015-01-12 13:00:00,40.3,40.3,40.14,40.18,5600.0,40.3,40.3,40.14,40.18,5600.0
2015-01-12 13:30:00,40.19,40.3,40.18,40.22,3100.0,40.19,40.3,40.18,40.22,3100.0
2015-01-12 14:00:00,40.27,40.39,40.26,40.33,3900.0,40.27,40.39,40.26,40.33,3900.0
2015-01-12 14:30:00,40.34,40.47,40.3,40.36,6900.0,40.34,40.47,40.3,40.36,6900.0
2015-01-12 15:00:00,40.39,40.39,40.15,40.22,6300.0,40.39,40.39,40.15,40.22,6300.0
2015-01-12 15:30:00,40.21,40.28,40.05,40.25,19900.0,40.21,40.28,40.05,40.25,19900.0
2015-01-13 09:30:00,40.56,41.52,40.56,41.35,10000.0,40.56,41.52,40.56,41.35,10000.0
2015-01-13 10:00:00,41.42,41.62,41.41,41.41,8900.0,41.42,41.62,41.41,41.41,8900.0
2015-01-13 10:30:00,41.39,41.58,40.97,40.97,13100.0,41.39,41.58,40.97,40.97,13100.0
2015-01-13 11:00:00,40.92,41.0,40.27,40.42,18400.0,40.92,41.0,40.27,40.42,18400.0
2015-01-13 11:30:00,40.44,40.46,40.01,40.03,16900.0,40.44,40.46,40.01,40.03,16900.0
2015-01-13 12:00:00,40.0,40.12,39.85,40.11,9500.0,40.0,40.12,39.85,40.11,9500.0
2015-01-13 12:30:00,40.09,40.33,40.05,40.29,8900.0,40.09,40.33,40.05,40.29,8900.0
2015-01-13 13:00:00,40.29,40.3,39.97,40.05,11500.0,40.29,40.3,39.97,40.05,11500.0
2015-01-13 13:30:00,40.0,40.0,39.2,39.29,29700.0,40.0,40.0,39.2,39.29,29700.0
2015-01-13 14:00:00,39.23,39.47,39.19,39.47,11900.0,39.23,39.47,39.19,39.47,11900.0
2015-01-13 14:30:00,39.47,39.64,39.36,39.36,8700.0,39.47,39.64,39.36,39.36,8700.0
2015-01-13 15:00:00,39.37,39.53,39.2,39.37,16500.0,39.37,39.53,39.2,39.37,16500.0
2015-01-13 15:30:00,39.37,39.65,39.37,39.6,72400.0,39.37,39.65,39.37,39.6,72400.0
2015-01-14 09:30:00,39.05,39.31,38.79,39.09,33500.0,39.05,39.31,38.79,39.09,33500.0
2015-01-14 10:00:00,39.14,39.25,38.85,38.92,22200.0,39.14,39.25,38.85,38.92,22200.0
2015-01-14 10:30:00,38.87,38.95,38.76,38.87,19900.0,38.87,38.95,38.76,38.87,19900.0
2015-01-14 11:00:00,38.84,38.84,38.67,38.72,8400.0,38.84,38.84,38.67,38.72,8400.0
2015-01-14 11:30:00,38.71,38.87,38.66,38.73,10300.0,38.71,38.87,38.66,38.73,10300.0
2015-01-14 12:00:00,38.74,38.77,38.49,38.51,16600.0,38.74,38.77,38.49,38.51,16600.0
2015-01-14 12:30:00,38.48,38.54,38.4,38.41,16600.0,38.48,38.54,38.4,38.41,16600.0
2015-01-14 13:00:00,38.42,38.45,38.28,38.41,10700.0,38.42,38.45,38.28,38.41,10700.0
2015-01-14 13:30:00,38.37,38.37,38.14,38.19,5400.0,38.37,38.37,38.14,38.19,5400.0
2015-01-14 14:00:00,38.2,38.69,38.2,38.69,6400.0,38.2,38.69,38.2,38.69,6400.0
2015-01-14 14:30:00,38.66,38.72,38.49,38.53,6800.0,38.66,38.72,38.49,38.53,6800.0
2015-01-14 15:00:00,38.53,38.68,38.48,38.48,25200.0,38.53,38.68,38.48,38.48,25200.0
2015-01-14 15:30:00,38.52,38.57,38.31,38.37,56900.0,38.52,38.57,38.31,38.37,56900.0
2015-01-15 09:30:00,38.43,38.81,37.7,37.78,13900.0,38.43,38.81,37.7,37.78,13900.0
2015-01-15 10:00:00,37.78,38.35,37.52,38.29,28600.0,37.78,38.35,37.52,38.29,28600.0
2015-01-15 10:30:00,38.32,38.38,38.22,38.23,8600.0,38.32,38.38,38.22,38.23,8600.0
2015-01-15 11:00:00,38.26,38.3,38.07,38.09,7900.0,38.26,38.3,38.07,38.09,7900.0
2015-01-15 11:30:00,38.06,38.08,37.67,37.73,13400.0,38.06,38.08,37.67,37.73,13400.0
2015-01-15 12:00:00,37.77,37.84,37.59,37.59,63300.0,37.77,37.84,37.59,37.59,63300.0
2015-01-15 12:30:00,37.6,37.6,37.25,37.52,20400.0,37.6,37.6,37.25,37.52,20400.0
2015-01-15 13:00:00,37.52,37.63,37.3,37.34,16100.0,37.52,37.63,37.3,37.34,16100.0
2015-01-15 13:30:00,37.31,37.44,37.23,37.39,5600.0,37.31,37.44,37.23,37.39,5600.0
2015-01-15 14:00:00,37.36,37.58,37.36,37.58,6600.0,37.36,37.58,37.36,37.58,6600.0
2015-01-15 14:30:00,37.57,37.82,37.57,37.82,9900.0,37.57,37.82,37.57,37.82,9900.0
2015-01-15 15:00:00,37.76,37.85,37.46,37.57,10700.0,37.76,37.85,37.46,37.57,10700.0
2015-01-15 15:30:00,37.57,37.6,37.42,37.48,32200.0,37.57,37.6,37.42,37.48,32200.0
2015-01-16 09:30:00,37.34,37.71,37.26,37.28,19400.0,37.34,37.71,37.26,37.28,19400.0
2015-01-16 10:00:00,37.31,37.51,37.11,37.49,25800.0,37.31,37.51,37.11,37.49,25800.0
2015-01-16 10:30:00,37.47,37.92,37.46,37.91,9600.0,37.47,37.92,37.46,37.91,9600.0
2015-01-16 11:00:00,37.81,37.87,37.48,37.53,21900.0,37.81,37.87,37.48,37.53,21900.0
2015-01-16 11:30:00,37.56,37.68,37.4,37.46,22400.0,37.56,37.68,37.4,37.46,22400.0
2015-01-16 12:00:00,37.56,37.57,37.35,37.46,12100.0,37.56,37.57,37.35,37.46,12100.0
2015-01-16 12:30:00,37.5,37.61,37.39,37.48,34500.0,37.5,37.61,37.39,37.48,34500.0
2015-01-16 13:00:00,37.48,37.52,37.43,37.49,17800.0,37.48,37.52,37.43,37.49,17800.0
2015-01-16 13:30:00,37.47,37.51,37.43,37.51,4600.0,37.47,37.51,37.43,37.51,4600.0
2015-01-16 14:00:00,37.51,37.61,37.46,37.56,4400.0,37.51,37.61,37.46,37.56,4400.0
2015-01-16 14:30:00,37.56,37.64,37.52,37.61,5400.0,37.56,37.64,37.52,37.61,5400.0
2015-01-16 15:00:00,37.63,37.63,37.47,37.49,14800.0,37.63,37.63,37.47,37.49,14800.0
2015-01-16 15:30:00,37.5,37.57,37.45,37.5,50200.0,37.5,37.57,37.45,37.5,50200.0
2015-01-20 09:30:00,37.55,37.77,36.68,36.78,15700.0,37.55,37.77,36.68,36.78,15700.0
2015-01-20 10:00:00,36.82,37.13,36.59,37.04,25300.0,36.82,37.13,36.59,37.04,25300.0
2015-01-20 10:30:00,36.99,36.99,36.51,36.53,17600.0,36.99,36.99,36.51,36.53,17600.0
2015-01-20 11:00:00,36.53,36.53,36.22,36.31,21900.0,36.53,36.53,36.22,36.31,21900.0
2015-01-20 11:30:00,36.25,36.27,36.0,36.27,15300.0,36.25,36.27,36.0,36.27,15300.0
2015-01-20 12:00:00,36.3,36.49,36.18,36.48,23000.0,36.3,36.49,36.18,36.48,23000.0
2015-01-20 12:30:00,36.48,36.51,36.2,36.31,14000.0,36.48,36.51,36.2,36.31,14000.0
2015-01-20 13:00:00,36.3,36.3,35.76,35.77,16800.0,36.3,36.3,35.76,35.77,16800.0
2015-01-20 13:30:00,35.77,35.85,35.3,35.55,32000.0,35.77,35.85,35.3,35.55,32000.0
2015-01-20 14:00:00,35.58,35.83,35.57,35.78,9200.0,35.58,35.83,35.57,35.78,9200.0
2015-01-20 14:30:00,35.78,36.1,35.78,36.01,10100.0,35.78,36.1,35.78,36.01,10100.0
2015-01-20 15:00:00,36.01,36.01,35.8,35.93,17700.0,36.01,36.01,35.8,35.93,17700.0
2015-01-20 15:30:00,35.92,35.95,35.74,35.8,62900.0,35.92,35.95,35.74,35.8,62900.0
2015-01-21 09:30:00,35.61,36.33,34.11,36.02,69500.0,35.61,36.33,34.11,36.02,69500.0
2015-01-21 10:00:00,36.08,36.26,35.98,36.14,40400.0,36.08,36.26,35.98,36.14,40400.0
2015-01-21 10:30:00,36.15,36.2,35.91,36.07,33300.0,36.15,36.2,35.91,36.07,33300.0
2015-01-21 11:00:00,36.07,36.08,35.74,35.81,28700.0,36.07,36.08,35.74,35.81,28700.0
2015-01-21 11:30:00,35.84,35.93,35.55,35.66,30800.0,35.84,35.93,35.55,35.66,30800.0
2015-01-21 12:00:00,35.7,36.0,35.63,35.94,21700.0,35.7,36.0,35.63,35.94,21700.0
2015-01-21 12:30:00,35.87,35.97,35.71,35.78,26900.0,35.87,35.97,35.71,35.78,26900.0
2015-01-21 13:00:00,35.78,35.97,35.65,35.65,8400.0,35.78,35.97,35.65,35.65,8400.0
2015-01-21 13:30:00,35.69,35.84,35.6,35.7,11500.0,35.69,35.84,35.6,35.7,11500.0
2015-01-21 14:00:00,35.67,35.93,35.55,35.88,29800.0,35.67,35.93,35.55,35.88,29800.0
2015-01-21 14:30:00,35.88,36.05,35.83,36.0,27500.0,35.88,36.05,35.83,36.0,27500.0
2015-01-21 15:00:00,36.08,36.09,35.9,36.02,16000.0,36.08,36.09,35.9,36.02,16000.0
2015-01-21 15:30:00,36.02,36.3,36.02,36.26,44800.0,36.02,36.3,36.02,36.26,44800.0
2015-01-22 09:30:00,36.6,36.83,36.1,36.75,45500.0,36.6,36.83,36.1,36.75,45500.0
2015-01-22 10:00:00,36.78,37.34,36.78,37.34,16700.0,36.78,37.34,36.78,37.34,16700.0
2015-01-22 10:30:00,37.3,37.45,37.21,37.32,20300.0,37.3,37.45,37.21,37.32,20300.0
2015-01-22 11:00:00,37.24,37.4,37.05,37.4,12600.0,37.24,37.4,37.05,37.4,12600.0
2015-01-22 11:30:00,37.4,37.57,37.4,37.54,17400.0,37.4,37.57,37.4,37.54,17400.0
2015-01-22 12:00:00,37.55,37.66,37.52,37.66,13800.0,37.55,37.66,37.52,37.66,13800.0
2015-01-22 12:30:00,37.7,37.79,37.69,37.79,13100.0,37.7,37.79,37.69,37.79,13100.0
2015-01-22 13:00:00,37.8,37.94,37.77,37.91,12100.0,37.8,37.94,37.77,37.91,12100.0
2015-01-22 13:30:00,37.93,38.02,37.89,38.01,11400.0,37.93,38.02,37.89,38.01,11400.0
2015-01-22 14:00:00,38.03,38.31,38.01,38.1,51900.0,38.03,38.31,38.01,38.1,51900.0
2015-01-22 14:30:00,38.12,38.2,37.92,38.0,18500.0,38.12,38.2,37.92,38.0,18500.0
2015-01-22 15:00:00,38.05,38.06,37.82,37.91,74400.0,38.05,38.06,37.82,37.91,74400.0
2015-01-22 15:30:00,37.91,38.02,37.83,38.01,42000.0,37.91,38.02,37.83,38.01,42000.0
2015-01-23 09:30:00,37.89,38.25,37.87,38.03,14800.0,37.89,38.25,37.87,38.03,14800.0
2015-01-23 10:00:00,38.11,38.23,38.02,38.09,7000.0,38.11,38.23,38.02,38.09,7000.0
2015-01-23 10:30:00,38.13,38.14,37.7,38.05,96100.0,38.13,38.14,37.7,38.05,96100.0
2015-01-23 11:00:00,38.05,38.17,38.01,38.09,22000.0,38.05,38.17,38.01,38.09,22000.0
2015-01-23 11:30:00,38.09,38.15,37.9,37.97,23500.0,38.09,38.15,37.9,37.97,23500.0
2015-01-23 12:00:00,37.97,38.16,37.97,38.08,6900.0,37.97,38.16,37.97,38.08,6900.0
2015-01-23 12:30:00,38.11,38.24,38.1,38.15,6000.0,38.11,38.24,38.1,38.15,6000.0
2015-01-23 13:00:00,38.15,38.3,37.92,37.95,13000.0,38.15,38.3,37.92,37.95,13000.0
2015-01-23 13:30:00,37.95,38.06,37.79,37.84,11500.0,37.95,38.06,37.79,37.84,11500.0
2015-01-23 14:00:00,37.9,38.04,37.89,38.04,4700.0,37.9,38.04,37.89,38.04,4700.0
2015-01-23 14:30:00,38.02,38.04,37.9,38.0,22700.0,38.02,38.04,37.9,38.0,22700.0
2015-01-23 15:00:00,37.98,38.1,37.95,38.1,3600.0,37.98,38.1,37.95,38.1,3600.0
2015-01-23 15:30:00,38.1,38.1,37.83,37.85,16200.0,38.1,38.1,37.83,37.85,16200.0
2015-01-26 09:30:00,37.84,38.14,37.59,38.13,16900.0,37.84,38.14,37.59,38.13,16900.0
2015-01-26 10:00:00,38.13,38.3,38.06,38.25,10200.0,38.13,38.3,38.06,38.25,10200.0
2015-01-26 10:30:00,38.29,38.49,38.22,38.28,10000.0,38.29,38.49,38.22,38.28,10000.0
2015-01-26 11:00:00,38.32,38.34,38.22,38.34,4700.0,38.32,38.34,38.22,38.34,4700.0
2015-01-26 11:30:00,38.3,38.41,38.27,38.35,9200.0,38.3,38.41,38.27,38.35,9200.0
2015-01-26 12:00:00,38.35,38.47,38.28,38.38,8800.0,38.35,38.47,38.28,38.38,8800.0
2015-01-26 12:30:00,38.39,38.49,38.36,38.48,9000.0,38.39,38.49,38.36,38.48,9000.0
2015-01-26 13:00:00,38.49,38.67,38.45,38.67,14800.0,38.49,38.67,38.45,38.67,14800.0
2015-01-26 13:30:00,38.68,38.8,38.67,38.8,15500.0,38.68,38.8,38.67,38.8,15500.0
2015-01-26 14:00:00,38.81,38.92,38.75,38.79,6700.0,38.81,38.92,38.75,38.79,6700.0
2015-01-26 14:30:00,38.79,38.79,38.73,38.77,8600.0,38.79,38.79,38.73,38.77,8600.0
2015-01-26 15:00:00,38.8,38.87,38.73,38.79,25300.0,38.8,38.87,38.73,38.79,25300.0
2015-01-26 15:30:00,38.8,38.84,38.43,38.61,42100.0,38.8,38.84,38.43,38.61,42100.0
2015-01-27 09:30:00,38.12,38.62,37.84,38.34,13000.0,38.12,38.62,37.84,38.34,13000.0
2015-01-27 10:00:00,38.37,38.57,38.33,38.54,16200.0,38.37,38.57,38.33,38.54,16200.0
2015-01-27 10:30:00,38.5,38.56,38.23,38.45,10400.0,38.5,38.56,38.23,38.45,10400.0
2015-01-27 11:00:00,38.49,38.6,38.39,38.59,5700.0,38.49,38.6,38.39,38.59,5700.0
2015-01-27 11:30:00,38.63,38.74,38.55,38.64,5100.0,38.63,38.74,38.55,38.64,5100.0
2015-01-27 12:00:00,38.6,38.76,38.55,38.71,8500.0,38.6,38.76,38.55,38.71,8500.0
2015-01-27 12:30:00,38.77,38.9,38.73,38.9,6300.0,38.77,38.9,38.73,38.9,6300.0
2015-01-27 13:00:00,38.92,39.16,38.91,39.0,9900.0,38.92,39.16,38.91,39.0,9900.0
2015-01-27 13:30:00,39.03,39.04,38.8,38.83,5000.0,39.03,39.04,38.8,38.83,5000.0
2015-01-27 14:00:00,38.83,39.06,38.83,39.05,6600.0,38.83,39.06,38.83,39.05,6600.0
2015-01-27 14:30:00,39.02,39.07,38.81,38.84,5600.0,39.02,39.07,38.81,38.84,5600.0
2015-01-27 15:00:00,38.83,38.86,38.65,38.71,5200.0,38.83,38.86,38.65,38.71,5200.0
2015-01-27 15:30:00,38.77,38.88,38.62,38.7,31800.0,38.77,38.88,38.62,38.7,31800.0
2015-01-28 09:30:00,39.01,39.03,38.5,38.65,12600.0,39.01,39.03,38.5,38.65,12600.0
2015-01-28 10:00:00,38.56,38.77,38.42,38.67,9000.0,38.56,38.77,38.42,38.67,9000.0
2015-01-28 10:30:00,38.7,38.94,38.12,38.26,36700.0,38.7,38.94,38.12,38.26,36700.0
2015-01-28 11:00:00,38.19,38.4,38.16,38.32,6900.0,38.19,38.4,38.16,38.32,6900.0
2015-01-28 11:30:00,38.29,38.31,38.19,38.2,3100.0,38.29,38.31,38.19,38.2,3100.0
2015-01-28 12:00:00,38.25,38.59,38.24,38.59,2700.0,38.25,38.59,38.24,38.59,2700.0
2015-01-28 12:30:00,38.63,38.66,38.59,38.64,3400.0,38.63,38.66,38.59,38.64,3400.0
2015-01-28 13:00:00,38.6,38.77,38.51,38.68,9600.0,38.6,38.77,38.51,38.68,9600.0
2015-01-28 13:30:00,38.69,38.8,38.56,38.56,5700.0,38.69,38.8,38.56,38.56,5700.0
2015-01-28 14:00:00,38.58,38.67,38.25,38.39,19400.0,38.58,38.67,38.25,38.39,19400.0
2015-01-28 14:30:00,38.39,38.59,38.33,38.51,7400.0,38.39,38.59,38.33,38.51,7400.0
2015-01-28 15:00:00,38.52,38.59,38.17,38.26,18300.0,38.52,38.59,38.17,38.26,18300.0
2015-01-28 15:30:00,38.28,38.28,37.85,37.93,30500.0,38.28,38.28,37.85,37.93,30500.0
2015-01-29 09:30:00,37.9,38.02,37.7,38.02,4900.0,37.9,38.02,37.7,38.02,4900.0
2015-01-29 10:00:00,37.99,38.03,37.7,37.76,8100.0,37.99,38.03,37.7,37.76,8100.0
2015-01-29 10:30:00,37.81,37.89,37.7,37.8,5600.0,37.81,37.89,37.7,37.8,5600.0
2015-01-29 11:00:00,37.76,37.88,37.61,37.81,5000.0,37.76,37.88,37.61,37.81,5000.0
2015-01-29 11:30:00,37.85,37.88,37.67,37.72,12400.0,37.85,37.88,37.67,37.72,12400.0
2015-01-29 12:00:00,37.73,37.82,37.63,37.7,2700.0,37.73,37.82,37.63,37.7,2700.0
2015-01-29 12:30:00,37.68,37.74,37.58,37.69,3500.0,37.68,37.74,37.58,37.69,3500.0
2015-01-29 13:00:00,37.75,37.93,37.65,37.8,5500.0,37.75,37.93,37.65,37.8,5500.0
2015-01-29 13:30:00,37.78,38.23,37.74,38.08,4300.0,37.78,38.23,37.74,38.08,4300.0
2015-01-29 14:00:00,38.09,38.2,38.08,38.16,3100.0,38.09,38.2,38.08,38.16,3100.0
2015-01-29 14:30:00,38.23,38.23,38.08,38.15,9100.0,38.23,38.23,38.08,38.15,9100.0
2015-01-29 15:00:00,38.15,38.37,38.14,38.35,10400.0,38.15,38.37,38.14,38.35,10400.0
2015-01-29 15:30:00,38.36,38.39,38.15,38.37,33800.0,38.36,38.39,38.15,38.37,33800.0
2015-01-30 09:30:00,38.14,38.51,38.14,38.16,11900.0,38.14,38.51,38.14,38.16,11900.0
2015-01-30 10:00:00,38.06,38.12,37.83,37.83,6900.0,38.06,38.12,37.83,37.83,6900.0
2015-01-30 10:30:00,37.8,37.94,37.68,37.94,9600.0,37.8,37.94,37.68,37.94,9600.0
2015-01-30 11:00:00,37.86,37.88,37.55,37.72,7500.0,37.86,37.88,37.55,37.72,7500.0
2015-01-30 11:30:00,37.7,37.86,37.66,37.77,5700.0,37.7,37.86,37.66,37.77,5700.0
2015-01-30 12:00:00,37.81,37.93,37.63,37.87,11000.0,37.81,37.93,37.63,37.87,11000.0
2015-01-30 12:30:00,37.89,37.89,37.61,37.75,4600.0,37.89,37.89,37.61,37.75,4600.0
2015-01-30 13:00:00,37.7,37.77,37.42,37.58,9500.0,37.7,37.77,37.42,37.58,9500.0
2015-01-30 13:30:00,37.53,37.71,37.48,37.6,4800.0,37.53,37.71,37.48,37.6,4800.0
2015-01-30 14:00:00,37.65,37.92,37.54,37.92,3900.0,37.65,37.92,37.54,37.92,3900.0
2015-01-30 14:30:00,37.95,37.95,37.4,37.56,8900.0,37.95,37.95,37.4,37.56,8900.0
2015-01-30 15:00:00,37.54,37.54,37.17,37.49,17700.0,37.54,37.54,37.17,37.49,17700.0
2015-01-30 15:30:00,37.41,37.41,37.13,37.22,28400.0,37.41,37.41,37.13,37.22,28400.0
2015-02-02 09:30:00,37.42,37.64,37.2,37.34,8700.0,37.42,37.64,37.2,37.34,8700.0
2015-02-02 10:00:00,37.24,37.39,37.06,37.31,27500.0,37.24,37.39,37.06,37.31,27500.0
2015-02-02 10:30:00,37.3,37.58,37.14,37.47,9900.0,37.3,37.58,37.14,37.47,9900.0
2015-02-02 11:00:00,37.42,37.8,37.36,37.71,9500.0,37.42,37.8,37.36,37.71,9500.0
2015-02-02 11:30:00,37.71,37.76,37.54,37.54,6800.0,37.71,37.76,37.54,37.54,6800.0
2015-02-02 12:00:00,37.58,37.58,37.4,37.5,8300.0,37.58,37.58,37.4,37.5,8300.0
2015-02-02 12:30:00,37.5,37.59,37.44,37.5,6700.0,37.5,37.59,37.44,37.5,6700.0
2015-02-02 13:00:00,37.47,37.55,37.45,37.5,24800.0,37.47,37.55,37.45,37.5,24800.0
2015-02-02 13:30:00,37.52,37.55,37.29,37.29,5900.0,37.52,37.55,37.29,37.29,5900.0
2015-02-02 14:00:00,37.34,37.55,37.34,37.54,9400.0,37.34,37.55,37.34,37.54,9400.0
2015-02-02 14:30:00,37.53,37.6,37.43,37.43,8800.0,37.53,37.6,37.43,37.43,8800.0
2015-02-02 15:00:00,37.49,37.61,37.49,37.56,11000.0,37.49,37.61,37.49,37.56,11000.0
2015-02-02 15:30:00,37.55,37.72,37.51,37.62,46700.0,37.55,37.72,37.51,37.62,46700.0
2015-02-03 09:30:00,37.88,38.36,37.61,38.21,10000.0,37.88,38.36,37.61,38.21,10000.0
2015-02-03 10:00:00,38.36,38.36,38.07,38.16,17900.0,38.36,38.36,38.07,38.16,17900.0
2015-02-03 10:30:00,38.12,38.18,37.83,37.83,12500.0,38.12,38.18,37.83,37.83,12500.0
2015-02-03 11:00:00,37.87,37.96,37.81,37.81,7100.0,37.87,37.96,37.81,37.81,7100.0
2015-02-03 11:30:00,37.86,37.95,37.74,37.82,44900.0,37.86,37.95,37.74,37.82,44900.0
2015-02-03 12:00:00,37.75,37.93,37.74,37.87,22900.0,37.75,37.93,37.74,37.87,22900.0
2015-02-03 12:30:00,37.86,37.94,37.81,37.93,7600.0,37.86,37.94,37.81,37.93,7600.0
2015-02-03 13:00:00,37.92,37.96,37.74,37.78,18600.0,37.92,37.96,37.74,37.78,18600.0
2015-02-03 13:30:00,37.77,37.88,37.59,37.88,10100.0,37.77,37.88,37.59,37.88,10100.0
2015-02-03 14:00:00,37.88,38.01,37.83,37.9,4600.0,37.88,38.01,37.83,37.9,4600.0
2015-02-03 14:30:00,37.92,37.95,37.82,37.87,13500.0,37.92,37.95,37.82,37.87,13500.0
2015-02-03 15:00:00,37.92,37.99,37.85,37.89,17600.0,37.92,37.99,37.85,37.89,17600.0
2015-02-03 15:30:00,37.9,38.02,37.82,38.02,79500.0,37.9,38.02,37.82,38.02,79500.0
2015-02-04 09:30:00,37.88,38.18,37.88,37.99,35900.0,37.88,38.18,37.88,37.99,35900.0
2015-02-04 10:00:00,38.14,38.14,37.8,37.84,3300.0,38.14,38.14,37.8,37.84,3300.0
2015-02-04 10:30:00,37.89,38.04,37.8,37.83,20400.0,37.89,38.04,37.8,37.83,20400.0
2015-02-04 11:00:00,37.8,38.06,37.8,37.98,19900.0,37.8,38.06,37.8,37.98,19900.0
2015-02-04 11:30:00,37.96,37.99,37.8,37.8,8900.0,37.96,37.99,37.8,37.8,8900.0
2015-02-04 12:00:00,37.81,37.85,37.71,37.72,19000.0,37.81,37.85,37.71,37.72,19000.0
2015-02-04 12:30:00,37.71,37.87,37.69,37.87,13600.0,37.71,37.87,37.69,37.87,13600.0
2015-02-04 13:00:00,37.84,38.08,37.84,37.95,19200.0,37.84,38.08,37.84,37.95,19200.0
2015-02-04 13:30:00,37.95,37.96,37.9,37.92,17800.0,37.95,37.96,37.9,37.92,17800.0
2015-02-04 14:00:00,37.95,38.0,37.85,37.9,14800.0,37.95,38.0,37.85,37.9,14800.0
2015-02-04 14:30:00,37.89,37.95,37.85,37.91,20000.0,37.89,37.95,37.85,37.91,20000.0
2015-02-04 15:00:00,37.88,37.93,37.78,37.8,30300.0,37.88,37.93,37.78,37.8,30300.0
2015-02-04 15:30:00,37.8,38.07,37.59,37.6,78800.0,37.8,38.07,37.59,37.6,78800.0
2015-02-05 09:30:00,37.86,37.94,37.72,37.79,17400.0,37.86,37.94,37.72,37.79,17400.0
2015-02-05 10:00:00,37.76,37.77,37.5,37.58,47600.0,37.76,37.77,37.5,37.58,47600.0
2015-02-05 10:30:00,37.57,37.76,37.55,37.73,29500.0,37.57,37.76,37.55,37.73,29500.0
2015-02-05 11:00:00,37.74,37.77,37.62,37.65,29700.0,37.74,37.77,37.62,37.65,29700.0
2015-02-05 11:30:00,37.62,37.7,37.6,37.64,42100.0,37.62,37.7,37.6,37.64,42100.0
2015-02-05 12:00:00,37.61,37.62,37.47,37.55,12600.0,37.61,37.62,37.47,37.55,12600.0
2015-02-05 12:30:00,37.57,37.65,37.56,37.59,8000.0,37.57,37.65,37.56,37.59,8000.0
2015-02-05 13:00:00,37.57,37.62,37.57,37.59,15400.0,37.57,37.62,37.57,37.59,15400.0
2015-02-05 13:30:00,37.6,37.67,37.58,37.59,8200.0,37.6,37.67,37.58,37.59,8200.0
2015-02-05 14:00:00,37.58,37.62,37.53,37.62,62300.0,37.58,37.62,37.53,37.62,62300.0
2015-02-05 14:30:00,37.6,37.76,37.56,37.76,17500.0,37.6,37.76,37.56,37.76,17500.0
2015-02-05 15:00:00,37.76,38.0,37.76,37.91,17800.0,37.76,38.0,37.76,37.91,17800.0
2015-02-05 15:30:00,37.9,37.99,37.79,37.86,86500.0,37.9,37.99,37.79,37.86,86500.0
2015-02-06 09:30:00,37.96,38.52,37.92,38.37,15500.0,37.96,38.52,37.92,38.37,15500.0
2015-02-06 10:00:00,38.26,38.31,38.03,38.12,29900.0,38.26,38.31,38.03,38.12,29900.0
2015-02-06 10:30:00,38.11,38.31,38.08,38.26,8500.0,38.11,38.31,38.08,38.26,8500.0
2015-02-06 11:00:00,38.24,38.26,38.13,38.18,28800.0,38.24,38.26,38.13,38.18,28800.0
2015-02-06 11:30:00,38.17,38.25,38.06,38.21,9700.0,38.17,38.25,38.06,38.21,9700.0
2015-02-06 12:00:00,38.21,38.25,38.09,38.11,47000.0,38.21,38.25,38.09,38.11,47000.0
2015-02-06 12:30:00,38.12,38.17,37.94,38.02,67300.0,38.12,38.17,37.94,38.02,67300.0
2015-02-06 13:00:00,38.03,38.03,37.85,37.89,8400.0,38.03,38.03,37.85,37.89,8400.0
2015-02-06 13:30:00,37.89,37.95,37.82,37.9,16700.0,37.89,37.95,37.82,37.9,16700.0
2015-02-06 14:00:00,37.81,37.99,37.74,37.94,8600.0,37.81,37.99,37.74,37.94,8600.0
2015-02-06 14:30:00,37.92,38.08,37.89,37.96,12900.0,37.92,38.08,37.89,37.96,12900.0
2015-02-06 15:00:00,37.91,37.93,37.77,37.78,10900.0,37.91,37.93,37.77,37.78,10900.0
2015-02-06 15:30:00,37.8,37.95,37.64,37.77,85100.0,37.8,37.95,37.64,37.77,85100.0
2015-02-09 09:30:00,37.69,38.19,37.36,38.03,11800.0,37.69,38.19,37.36,38.03,11800.0
2015-02-09 10:00:00,38.1,38.15,37.72,37.75,24900.0,38.1,38.15,37.72,37.75,24900.0
2015-02-09 10:30:00,37.69,37.84,37.58,37.58,10900.0,37.69,37.84,37.58,37.58,10900.0
2015-02-09 11:00:00,37.62,37.63,37.5,37.53,16900.0,37.62,37.63,37.5,37.53,16900.0
2015-02-09 11:30:00,37.51,37.59,37.45,37.58,5100.0,37.51,37.59,37.45,37.58,5100.0
2015-02-09 12:00:00,37.64,37.64,37.3,37.3,9900.0,37.64,37.64,37.3,37.3,9900.0
2015-02-09 12:30:00,37.32,37.37,37.29,37.31,8000.0,37.32,37.37,37.29,37.31,8000.0
2015-02-09 13:00:00,37.31,37.47,37.29,37.44,3700.0,37.31,37.47,37.29,37.44,3700.0
2015-02-09 13:30:00,37.4,37.43,37.15,37.23,11800.0,37.4,37.43,37.15,37.23,11800.0
2015-02-09 14:00:00,37.2,37.24,37.1,37.19,4500.0,37.2,37.24,37.1,37.19,4500.0
2015-02-09 14:30:00,37.19,37.24,37.16,37.22,6900.0,37.19,37.24,37.16,37.22,6900.0
2015-02-09 15:00:00,37.22,37.46,37.2,37.43,10300.0,37.22,37.46,37.2,37.43,10300.0
2015-02-09 15:30:00,37.42,37.42,37.22,37.29,37300.0,37.42,37.42,37.22,37.29,37300.0
2015-02-10 09:30:00,37.69,37.69,37.34,37.34,16600.0,37.69,37.69,37.34,37.34,16600.0
2015-02-10 10:00:00,37.4,37.42,37.21,37.21,3400.0,37.4,37.42,37.21,37.21,3400.0
2015-02-10 10:30:00,37.15,37.24,37.01,37.2,10500.0,37.15,37.24,37.01,37.2,10500.0
2015-02-10 11:00:00,37.2,37.32,37.14,37.27,3200.0,37.2,37.32,37.14,37.27,3200.0
2015-02-10 11:30:00,37.29,37.49,37.29,37.49,6600.0,37.29,37.49,37.29,37.49,6600.0
2015-02-10 12:00:00,37.5,37.61,37.41,37.53,9000.0,37.5,37.61,37.41,37.53,9000.0
2015-02-10 12:30:00,37.4,37.47,37.2,37.33,7200.0,37.4,37.47,37.2,37.33,7200.0
2015-02-10 13:00:00,37.38,37.43,37.28,37.29,6900.0,37.38,37.43,37.28,37.29,6900.0
2015-02-10 13:30:00,37.33,37.39,37.26,37.3,6200.0,37.33,37.39,37.26,37.3,6200.0
2015-02-10 14:00:00,37.28,37.38,37.25,37.38,8600.0,37.28,37.38,37.25,37.38,8600.0
2015-02-10 14:30:00,37.39,37.61,37.35,37.61,6700.0,37.39,37.61,37.35,37.61,6700.0
2015-02-10 15:00:00,37.62,37.62,37.37,37.46,15000.0,37.62,37.62,37.37,37.46,15000.0
2015-02-10 15:30:00,37.48,37.49,37.08,37.23,69700.0,37.48,37.49,37.08,37.23,69700.0
2015-02-11 09:30:00,37.17,37.31,37.04,37.04,6300.0,37.17,37.31,37.04,37.04,6300.0
2015-02-11 10:00:00,37.04,37.04,36.74,36.79,12600.0,37.04,37.04,36.74,36.79,12600.0
2015-02-11 10:30:00,36.75,36.85,36.63,36.66,36700.0,36.75,36.85,36.63,36.66,36700.0
2015-02-11 11:00:00,36.69,37.04,36.57,36.98,35600.0,36.69,37.04,36.57,36.98,35600.0
2015-02-11 11:30:00,36.98,37.05,36.73,36.81,46800.0,36.98,37.05,36.73,36.81,46800.0
2015-02-11 12:00:00,36.86,37.12,36.86,37.0,13100.0,36.86,37.12,36.86,37.0,13100.0
2015-02-11 12:30:00,37.0,37.0,36.89,36.97,45300.0,37.0,37.0,36.89,36.97,45300.0
2015-02-11 13:00:00,36.95,37.09,36.82,36.9,14900.0,36.95,37.09,36.82,36.9,14900.0
2015-02-11 13:30:00,36.95,36.95,36.71,36.84,26500.0,36.95,36.95,36.71,36.84,26500.0
2015-02-11 14:00:00,36.81,37.06,36.79,37.06,71200.0,36.81,37.06,36.79,37.06,71200.0
2015-02-11 14:30:00,37.1,37.34,36.68,37.08,57300.0,37.1,37.34,36.68,37.08,57300.0
2015-02-11 15:00:00,37.14,37.4,37.1,37.3,27400.0,37.14,37.4,37.1,37.3,27400.0
2015-02-11 15:30:00,37.3,37.38,35.66,36.01,304200.0,37.3,37.38,35.66,36.01,304200.0
2015-02-12 09:30:00,37.01,39.91,37.01,37.48,182500.0,37.01,39.91,37.01,37.48,182500.0
2015-02-12 10:00:00,37.37,37.53,36.45,36.54,158900.0,37.37,37.53,36.45,36.54,158900.0
2015-02-12 10:30:00,36.5,37.06,35.81,35.82,112700.0,36.5,37.06,35.81,35.82,112700.0
2015-02-12 11:00:00,35.87,36.89,35.86,36.53,127600.0,35.87,36.89,35.86,36.53,127600.0
2015-02-12 11:30:00,36.5,36.61,36.23,36.45,107800.0,36.5,36.61,36.23,36.45,107800.0
2015-02-12 12:00:00,36.5,36.5,36.21,36.3,55100.0,36.5,36.5,36.21,36.3,55100.0
2015-02-12 12:30:00,36.32,36.32,35.57,36.06,43300.0,36.32,36.32,35.57,36.06,43300.0
2015-02-12 13:00:00,36.09,36.26,35.92,36.26,46600.0,36.09,36.26,35.92,36.26,46600.0
2015-02-12 13:30:00,36.26,36.27,35.75,36.04,42600.0,36.26,36.27,35.75,36.04,42600.0
2015-02-12 14:00:00,36.0,36.05,35.6,35.91,40200.0,36.0,36.05,35.6,35.91,40200.0
2015-02-12 14:30:00,35.87,36.33,35.83,36.28,204800.0,35.87,36.33,35.83,36.28,204800.0
2015-02-12 15:00:00,36.3,36.31,36.01,36.06,130300.0,36.3,36.31,36.01,36.06,130300.0
2015-02-12 15:30:00,36.04,36.11,35.84,35.86,150000.0,36.04,36.11,35.84,35.86,150000.0
2015-02-13 09:30:00,35.84,36.11,35.59,36.11,9500.0,35.84,36.11,35.59,36.11,9500.0
2015-02-13 10:00:00,36.04,36.09,35.86,35.88,13500.0,36.04,36.09,35.86,35.88,13500.0
2015-02-13 10:30:00,35.91,36.28,35.91,36.19,12100.0,35.91,36.28,35.91,36.19,12100.0
2015-02-13 11:00:00,36.17,36.3,36.16,36.21,11500.0,36.17,36.3,36.16,36.21,11500.0
2015-02-13 11:30:00,36.23,36.23,35.98,35.98,21200.0,36.23,36.23,35.98,35.98,21200.0
2015-02-13 12:00:00,36.03,36.03,35.84,35.88,18000.0,36.03,36.03,35.84,35.88,18000.0
2015-02-13 12:30:00,35.89,35.96,35.77,35.87,5700.0,35.89,35.96,35.77,35.87,5700.0
2015-02-13 13:00:00,35.89,35.97,35.85,35.89,12100.0,35.89,35.97,35.85,35.89,12100.0
2015-02-13 13:30:00,35.88,36.01,35.78,35.99,38100.0,35.88,36.01,35.78,35.99,38100.0
2015-02-13 14:00:00,36.0,36.33,36.0,36.23,42300.0,36.0,36.33,36.0,36.23,42300.0
2015-02-13 14:30:00,36.23,36.29,36.02,36.04,65500.0,36.23,36.29,36.02,36.04,65500.0
2015-02-13 15:00:00,36.05,36.12,35.87,35.9,66200.0,36.05,36.12,35.87,35.9,66200.0
2015-02-13 15:30:00,35.9,35.97,35.74,35.74,113800.0,35.9,35.97,35.74,35.74,113800.0
2015-02-17 09:30:00,35.79,36.03,35.65,35.86,21100.0,35.79,36.03,35.65,35.86,21100.0
2015-02-17 10:00:00,35.92,35.96,35.79,35.89,20200.0,35.92,35.96,35.79,35.89,20200.0
2015-02-17 10:30:00,35.93,35.94,35.52,35.52,26700.0,35.93,35.94,35.52,35.52,26700.0
2015-02-17 11:00:00,35.48,35.74,35.41,35.74,10200.0,35.48,35.74,35.41,35.74,10200.0
2015-02-17 11:30:00,35.69,35.71,35.59,35.64,12000.0,35.69,35.71,35.59,35.64,12000.0
2015-02-17 12:00:00,35.62,35.71,35.53,35.71,12000.0,35.62,35.71,35.53,35.71,12000.0
2015-02-17 12:30:00,35.69,35.83,35.51,35.6,31800.0,35.69,35.83,35.51,35.6,31800.0
2015-02-17 13:00:00,35.61,35.64,35.55,35.55,13600.0,35.61,35.64,35.55,35.55,13600.0
2015-02-17 13:30:00,35.54,35.56,35.28,35.3,15600.0,35.54,35.56,35.28,35.3,15600.0
2015-02-17 14:00:00,35.31,35.54,35.23,35.53,13600.0,35.31,35.54,35.23,35.53,13600.0
2015-02-17 14:30:00,35.52,35.55,35.49,35.51,15500.0,35.52,35.55,35.49,35.51,15500.0
2015-02-17 15:00:00,35.49,35.52,35.16,35.38,25700.0,35.49,35.52,35.16,35.38,25700.0
2015-02-17 15:30:00,35.35,35.38,35.23,35.3,64500.0,35.35,35.38,35.23,35.3,64500.0
2015-02-18 09:30:00,35.27,35.66,35.26,35.66,10100.0,35.27,35.66,35.26,35.66,10100.0
2015-02-18 10:00:00,35.59,35.89,35.56,35.68,13600.0,35.59,35.89,35.56,35.68,13600.0
2015-02-18 10:30:00,35.72,35.92,35.27,35.46,43100.0,35.72,35.92,35.27,35.46,43100.0
2015-02-18 11:00:00,35.46,35.72,35.37,35.56,11800.0,35.46,35.72,35.37,35.56,11800.0
2015-02-18 11:30:00,35.56,35.6,35.45,35.55,7200.0,35.56,35.6,35.45,35.55,7200.0
2015-02-18 12:00:00,35.53,35.53,35.28,35.34,9000.0,35.53,35.53,35.28,35.34,9000.0
2015-02-18 12:30:00,35.38,35.41,35.27,35.29,11200.0,35.38,35.41,35.27,35.29,11200.0
2015-02-18 13:00:00,35.27,35.42,35.22,35.41,12200.0,35.27,35.42,35.22,35.41,12200.0
2015-02-18 13:30:00,35.51,35.6,35.36,35.39,38000.0,35.51,35.6,35.36,35.39,38000.0
2015-02-18 14:00:00,35.38,35.42,35.05,35.05,43500.0,35.38,35.42,35.05,35.05,43500.0
2015-02-18 14:30:00,35.05,35.21,35.05,35.1,48400.0,35.05,35.21,35.05,35.1,48400.0
2015-02-18 15:00:00,35.1,35.23,35.1,35.12,25900.0,35.1,35.23,35.1,35.12,25900.0
2015-02-18 15:30:00,35.1,35.18,34.98,35.03,71200.0,35.1,35.18,34.98,35.03,71200.0
2015-02-19 09:30:00,35.08,35.47,35.03,35.31,9500.0,35.08,35.47,35.03,35.31,9500.0
2015-02-19 10:00:00,35.29,35.67,35.29,35.63,12300.0,35.29,35.67,35.29,35.63,12300.0
2015-02-19 10:30:00,35.64,35.74,35.61,35.7,11800.0,35.64,35.74,35.61,35.7,11800.0
2015-02-19 11:00:00,35.68,35.69,35.58,35.64,8600.0,35.68,35.69,35.58,35.64,8600.0
2015-02-19 11:30:00,35.62,35.62,35.42,35.6,7100.0,35.62,35.62,35.42,35.6,7100.0
2015-02-19 12:00:00,35.55,35.68,35.55,35.6,8200.0,35.55,35.68,35.55,35.6,8200.0
2015-02-19 12:30:00,35.59,35.69,35.54,35.66,8700.0,35.59,35.69,35.54,35.66,8700.0
2015-02-19 13:00:00,35.65,35.65,35.48,35.48,8400.0,35.65,35.65,35.48,35.48,8400.0
2015-02-19 13:30:00,35.48,35.59,35.48,35.55,13000.0,35.48,35.59,35.48,35.55,13000.0
2015-02-19 14:00:00,35.56,35.56,35.37,35.41,14400.0,35.56,35.56,35.37,35.41,14400.0
2015-02-19 14:30:00,35.42,35.53,35.21,35.53,11200.0,35.42,35.53,35.21,35.53,11200.0
2015-02-19 15:00:00,35.53,35.64,35.47,35.48,14300.0,35.53,35.64,35.47,35.48,14300.0
2015-02-19 15:30:00,35.46,35.47,35.27,35.3,42200.0,35.46,35.47,35.27,35.3,42200.0
2015-02-20 09:30:00,35.19,35.38,34.59,34.81,32900.0,35.19,35.38,34.59,34.81,32900.0
2015-02-20 10:00:00,34.8,34.9,34.68,34.68,51200.0,34.8,34.9,34.68,34.68,51200.0
2015-02-20 10:30:00,34.68,34.99,34.64,34.76,24000.0,34.68,34.99,34.64,34.76,24000.0
2015-02-20 11:00:00,34.8,34.89,34.75,34.82,15800.0,34.8,34.89,34.75,34.82,15800.0
2015-02-20 11:30:00,34.8,34.84,34.72,34.74,14300.0,34.8,34.84,34.72,34.74,14300.0
2015-02-20 12:00:00,34.76,34.8,34.69,34.7,16900.0,34.76,34.8,34.69,34.7,16900.0
2015-02-20 12:30:00,34.71,34.78,34.65,34.65,27800.0,34.71,34.78,34.65,34.65,27800.0
2015-02-20 13:00:00,34.66,34.88,34.64,34.85,8200.0,34.66,34.88,34.64,34.85,8200.0
2015-02-20 13:30:00,34.82,34.91,34.63,34.82,32800.0,34.82,34.91,34.63,34.82,32800.0
2015-02-20 14:00:00,34.83,34.97,34.83,34.92,13100.0,34.83,34.97,34.83,34.92,13100.0
2015-02-20 14:30:00,34.93,35.01,34.92,34.94,9100.0,34.93,35.01,34.92,34.94,9100.0
2015-02-20 15:00:00,34.96,35.07,34.9,34.93,18200.0,34.96,35.07,34.9,34.93,18200.0
2015-02-20 15:30:00,34.94,35.14,34.93,35.13,36200.0,34.94,35.14,34.93,35.13,36200.0
2015-02-23 09:30:00,35.52,35.56,35.01,35.24,31000.0,35.52,35.56,35.01,35.24,31000.0
2015-02-23 10:00:00,35.25,35.37,35.23,35.33,28000.0,35.25,35.37,35.23,35.33,28000.0
2015-02-23 10:30:00,35.33,35.5,35.29,35.47,12400.0,35.33,35.5,35.29,35.47,12400.0
2015-02-23 11:00:00,35.48,35.87,35.48,35.86,20400.0,35.48,35.87,35.48,35.86,20400.0
2015-02-23 11:30:00,35.86,35.98,35.81,35.94,12700.0,35.86,35.98,35.81,35.94,12700.0
2015-02-23 12:00:00,35.95,36.0,35.93,35.99,8900.0,35.95,36.0,35.93,35.99,8900.0
2015-02-23 12:30:00,35.96,36.01,35.92,36.01,9000.0,35.96,36.01,35.92,36.01,9000.0
2015-02-23 13:00:00,35.99,36.07,35.94,36.02,10300.0,35.99,36.07,35.94,36.02,10300.0
2015-02-23 13:30:00,36.02,36.22,36.01,36.2,18200.0,36.02,36.22,36.01,36.2,18200.0
2015-02-23 14:00:00,36.18,36.31,36.17,36.29,19700.0,36.18,36.31,36.17,36.29,19700.0
2015-02-23 14:30:00,36.27,36.28,36.16,36.23,15400.0,36.27,36.28,36.16,36.23,15400.0
2015-02-23 15:00:00,36.24,36.26,36.09,36.15,14500.0,36.24,36.26,36.09,36.15,14500.0
2015-02-23 15:30:00,36.15,36.27,36.07,36.27,35200.0,36.15,36.27,36.07,36.27,35200.0
2015-02-24 09:30:00,36.13,36.44,36.13,36.32,7000.0,36.13,36.44,36.13,36.32,7000.0
2015-02-24 10:00:00,36.27,36.86,36.2,36.82,22300.0,36.27,36.86,36.2,36.82,22300.0
2015-02-24 10:30:00,36.74,36.75,36.62,36.71,7700.0,36.74,36.75,36.62,36.71,7700.0
2015-02-24 11:00:00,36.73,36.82,36.66,36.74,10800.0,36.73,36.82,36.66,36.74,10800.0
2015-02-24 11:30:00,36.73,36.88,36.67,36.86,12500.0,36.73,36.88,36.67,36.86,12500.0
2015-02-24 12:00:00,36.86,36.95,36.85,36.93,10300.0,36.86,36.95,36.85,36.93,10300.0
2015-02-24 12:30:00,36.94,37.06,36.9,37.02,18000.0,36.94,37.06,36.9,37.02,18000.0
2015-02-24 13:00:00,36.98,37.08,36.96,37.08,15600.0,36.98,37.08,36.96,37.08,15600.0
2015-02-24 13:30:00,37.06,37.1,36.91,36.96,13800.0,37.06,37.1,36.91,36.96,13800.0
2015-02-24 14:00:00,36.97,37.06,36.96,37.03,13400.0,36.97,37.06,36.96,37.03,13400.0
2015-02-24 14:30:00,37.03,37.11,37.03,37.11,10700.0,37.03,37.11,37.03,37.11,10700.0
2015-02-24 15:00:00,37.09,37.15,36.97,36.97,25100.0,37.09,37.15,36.97,36.97,25100.0
2015-02-24 15:30:00,36.97,37.07,36.92,36.99,80900.0,36.97,37.07,36.92,36.99,80900.0
2015-02-25 09:30:00,36.83,37.11,36.75,36.75,8400.0,36.83,37.11,36.75,36.75,8400.0
2015-02-25 10:00:00,36.8,36.87,36.58,36.79,7200.0,36.8,36.87,36.58,36.79,7200.0
2015-02-25 10:30:00,36.7,36.82,36.6,36.69,8500.0,36.7,36.82,36.6,36.69,8500.0
2015-02-25 11:00:00,36.66,36.69,36.54,36.66,4300.0,36.66,36.69,36.54,36.66,4300.0
2015-02-25 11:30:00,36.65,36.67,36.63,36.65,3200.0,36.65,36.67,36.63,36.65,3200.0
2015-02-25 12:00:00,36.61,36.63,36.59,36.63,1300.0,36.61,36.63,36.59,36.63,1300.0
2015-02-25 12:30:00,36.64,36.64,36.52,36.54,3800.0,36.64,36.64,36.52,36.54,3800.0
2015-02-25 13:00:00,36.57,36.58,36.41,36.48,3300.0,36.57,36.58,36.41,36.48,3300.0
2015-02-25 13:30:00,36.51,36.54,36.45,36.49,4300.0,36.51,36.54,36.45,36.49,4300.0
2015-02-25 14:00:00,36.49,36.52,36.38,36.43,7400.0,36.49,36.52,36.38,36.43,7400.0
2015-02-25 14:30:00,36.42,36.44,36.27,36.3,6400.0,36.42,36.44,36.27,36.3,6400.0
2015-02-25 15:00:00,36.31,36.35,36.26,36.3,4800.0,36.31,36.35,36.26,36.3,4800.0
2015-02-25 15:30:00,36.3,36.59,36.3,36.56,18300.0,36.3,36.59,36.3,36.56,18300.0
2015-02-26 09:30:00,36.57,37.07,36.57,36.63,5100.0,36.57,37.07,36.57,36.63,5100.0
2015-02-26 10:00:00,36.66,36.94,36.54,36.59,40200.0,36.66,36.94,36.54,36.59,40200.0
2015-02-26 10:30:00,36.56,36.69,36.56,36.58,6200.0,36.56,36.69,36.56,36.58,6200.0
2015-02-26 11:00:00,36.57,36.7,36.53,36.67,8800.0,36.57,36.7,36.53,36.67,8800.0
2015-02-26 11:30:00,36.68,36.72,36.62,36.65,4100.0,36.68,36.72,36.62,36.65,4100.0
2015-02-26 12:00:00,36.68,36.77,36.66,36.72,3400.0,36.68,36.77,36.66,36.72,3400.0
2015-02-26 12:30:00,36.7,36.81,36.7,36.75,2700.0,36.7,36.81,36.7,36.75,2700.0
2015-02-26 13:00:00,36.75,36.76,36.64,36.68,3600.0,36.75,36.76,36.64,36.68,3600.0
2015-02-26 13:30:00,36.71,36.71,36.66,36.69,2000.0,36.71,36.71,36.66,36.69,2000.0
2015-02-26 14:00:00,36.71,36.76,36.67,36.7,4500.0,36.71,36.76,36.67,36.7,4500.0
2015-02-26 14:30:00,36.69,36.69,36.53,36.56,3200.0,36.69,36.69,36.53,36.56,3200.0
2015-02-26 15:00:00,36.53,36.59,36.44,36.56,5700.0,36.53,36.59,36.44,36.56,5700.0
2015-02-26 15:30:00,36.57,36.67,36.52,36.62,14000.0,36.57,36.67,36.52,36.62,14000.0
2015-02-27 09:30:00,36.18,36.49,36.18,36.44,14000.0,36.18,36.49,36.18,36.44,14000.0
2015-02-27 10:00:00,36.47,36.61,36.46,36.61,5000.0,36.47,36.61,36.46,36.61,5000.0
2015-02-27 10:30:00,36.62,36.62,36.52,36.54,2600.0,36.62,36.62,36.52,36.54,2600.0
2015-02-27 11:00:00,36.54,36.54,36.39,36.49,7400.0,36.54,36.54,36.39,36.49,7400.0
2015-02-27 11:30:00,36.48,36.61,36.47,36.59,3900.0,36.48,36.61,36.47,36.59,3900.0
2015-02-27 12:00:00,36.64,36.64,36.56,36.61,2300.0,36.64,36.64,36.56,36.61,2300.0
2015-02-27 12:30:00,36.63,36.67,36.6,36.6,3300.0,36.63,36.67,36.6,36.6,3300.0
2015-02-27 13:00:00,36.59,36.63,36.5,36.51,4700.0,36.59,36.63,36.5,36.51,4700.0
2015-02-27 13:30:00,36.52,36.55,36.51,36.55,4000.0,36.52,36.55,36.51,36.55,4000.0
2015-02-27 14:00:00,36.51,36.55,36.51,36.54,5100.0,36.51,36.55,36.51,36.54,5100.0
2015-02-27 14:30:00,36.55,36.55,36.46,36.5,4900.0,36.55,36.55,36.46,36.5,4900.0
2015-02-27 15:00:00,36.52,36.63,36.48,36.61,12800.0,36.52,36.63,36.48,36.61,12800.0
2015-02-27 15:30:00,36.62,36.67,36.48,36.48,43900.0,36.62,36.67,36.48,36.48,43900.0
2015-03-02 09:30:00,36.5,36.93,36.44,36.88,9600.0,36.5,36.93,36.44,36.88,9600.0
2015-03-02 10:00:00,36.87,37.26,36.83,37.13,22300.0,36.87,37.26,36.83,37.13,22300.0
2015-03-02 10:30:00,37.15,37.45,37.09,37.41,17100.0,37.15,37.45,37.09,37.41,17100.0
2015-03-02 11:00:00,37.4,37.68,37.39,37.68,22000.0,37.4,37.68,37.39,37.68,22000.0
2015-03-02 11:30:00,37.66,37.8,37.66,37.75,13700.0,37.66,37.8,37.66,37.75,13700.0
2015-03-02 12:00:00,37.76,37.79,37.47,37.48,9900.0,37.76,37.79,37.47,37.48,9900.0
2015-03-02 12:30:00,37.47,37.62,37.37,37.45,10500.0,37.47,37.62,37.37,37.45,10500.0
2015-03-02 13:00:00,37.48,37.58,37.36,37.5,13100.0,37.48,37.58,37.36,37.5,13100.0
2015-03-02 13:30:00,37.54,37.56,37.4,37.54,9900.0,37.54,37.56,37.4,37.54,9900.0
2015-03-02 14:00:00,37.55,37.68,37.53,37.62,14700.0,37.55,37.68,37.53,37.62,14700.0
2015-03-02 14:30:00,37.63,37.64,37.42,37.5,16800.0,37.63,37.64,37.42,37.5,16800.0
2015-03-02 15:00:00,37.49,37.82,37.46,37.82,29500.0,37.49,37.82,37.46,37.82,29500.0
2015-03-02 15:30:00,37.82,37.86,37.49,37.5,78900.0,37.82,37.86,37.49,37.5,78900.0
2015-03-03 09:30:00,37.37,37.52,37.19,37.47,6900.0,37.37,37.52,37.19,37.47,6900.0
2015-03-03 10:00:00,37.52,37.62,37.48,37.62,21800.0,37.52,37.62,37.48,37.62,21800.0
2015-03-03 10:30:00,37.6,37.6,37.16,37.16,30900.0,37.6,37.6,37.16,37.16,30900.0
2015-03-03 11:00:00,37.17,37.18,36.96,36.96,3300.0,37.17,37.18,36.96,36.96,3300.0
2015-03-03 11:30:00,36.94,36.94,36.81,36.84,6400.0,36.94,36.94,36.81,36.84,6400.0
2015-03-03 12:00:00,36.81,36.83,36.62,36.74,5800.0,36.81,36.83,36.62,36.74,5800.0
2015-03-03 12:30:00,36.73,36.77,36.71,36.77,7200.0,36.73,36.77,36.71,36.77,7200.0
2015-03-03 13:00:00,36.78,36.78,36.73,36.73,1600.0,36.78,36.78,36.73,36.73,1600.0
2015-03-03 13:30:00,36.71,36.73,36.62,36.63,5300.0,36.71,36.73,36.62,36.63,5300.0
2015-03-03 14:00:00,36.64,36.74,36.59,36.74,6800.0,36.64,36.74,36.59,36.74,6800.0
2015-03-03 14:30:00,36.79,36.9,36.73,36.88,8800.0,36.79,36.9,36.73,36.88,8800.0
2015-03-03 15:00:00,36.86,36.91,36.75,36.78,9000.0,36.86,36.91,36.75,36.78,9000.0
2015-03-03 15:30:00,36.76,36.77,36.64,36.69,20500.0,36.76,36.77,36.64,36.69,20500.0
2015-03-04 09:30:00,36.44,36.65,36.35,36.58,15000.0,36.44,36.65,36.35,36.58,15000.0
2015-03-04 10:00:00,36.51,36.6,36.45,36.52,8800.0,36.51,36.6,36.45,36.52,8800.0
2015-03-04 10:30:00,36.51,36.78,36.5,36.68,22900.0,36.51,36.78,36.5,36.68,22900.0
2015-03-04 11:00:00,36.67,36.92,36.67,36.84,7700.0,36.67,36.92,36.67,36.84,7700.0
2015-03-04 11:30:00,36.86,36.87,36.67,36.67,9500.0,36.86,36.87,36.67,36.67,9500.0
2015-03-04 12:00:00,36.64,36.66,36.49,36.62,8900.0,36.64,36.66,36.49,36.62,8900.0
2015-03-04 12:30:00,36.65,36.65,36.59,36.63,7500.0,36.65,36.65,36.59,36.63,7500.0
2015-03-04 13:00:00,36.62,36.63,36.57,36.59,7000.0,36.62,36.63,36.57,36.59,7000.0
2015-03-04 13:30:00,36.59,36.6,36.41,36.41,7100.0,36.59,36.6,36.41,36.41,7100.0
2015-03-04 14:00:00,36.38,36.51,36.37,36.49,8500.0,36.38,36.51,36.37,36.49,8500.0
2015-03-04 14:30:00,36.5,36.62,36.5,36.61,6700.0,36.5,36.62,36.5,36.61,6700.0
2015-03-04 15:00:00,36.6,36.64,36.49,36.61,12000.0,36.6,36.64,36.49,36.61,12000.0
2015-03-04 15:30:00,36.63,36.67,36.57,36.61,17900.0,36.63,36.67,36.57,36.61,17900.0
2015-03-05 09:30:00,36.64,36.78,36.25,36.78,22000.0,36.64,36.78,36.25,36.78,22000.0
2015-03-05 10:00:00,36.77,36.86,36.61,36.79,10900.0,36.77,36.86,36.61,36.79,10900.0
2015-03-05 10:30:00,36.81,36.98,36.79,36.98,13900.0,36.81,36.98,36.79,36.98,13900.0
2015-03-05 11:00:00,36.95,37.0,36.91,36.93,11000.0,36.95,37.0,36.91,36.93,11000.0
2015-03-05 11:30:00,36.94,37.13,36.94,37.05,28400.0,36.94,37.13,36.94,37.05,28400.0
2015-03-05 12:00:00,37.05,37.05,36.77,36.85,10800.0,37.05,37.05,36.77,36.85,10800.0
2015-03-05 12:30:00,36.82,36.86,36.5,36.5,6800.0,36.82,36.86,36.5,36.5,6800.0
2015-03-05 13:00:00,36.52,36.79,36.51,36.79,9200.0,36.52,36.79,36.51,36.79,9200.0
2015-03-05 13:30:00,36.79,36.79,36.55,36.62,22900.0,36.79,36.79,36.55,36.62,22900.0
2015-03-05 14:00:00,36.62,36.79,36.57,36.69,13900.0,36.62,36.79,36.57,36.69,13900.0
2015-03-05 14:30:00,36.72,36.76,36.67,36.72,8600.0,36.72,36.76,36.67,36.72,8600.0
2015-03-05 15:00:00,36.75,36.81,36.7,36.76,18600.0,36.75,36.81,36.7,36.76,18600.0
2015-03-05 15:30:00,36.8,36.81,36.7,36.8,22500.0,36.8,36.81,36.7,36.8,22500.0
2015-03-06 09:30:00,36.64,36.95,36.42,36.65,27000.0,36.64,36.95,36.42,36.65,27000.0
2015-03-06 10:00:00,36.54,36.57,36.31,36.41,14500.0,36.54,36.57,36.31,36.41,14500.0
2015-03-06 10:30:00,36.41,36.5,36.23,36.32,7600.0,36.41,36.5,36.23,36.32,7600.0
2015-03-06 11:00:00,36.28,36.28,35.96,36.07,9500.0,36.28,36.28,35.96,36.07,9500.0
2015-03-06 11:30:00,36.02,36.17,35.92,36.08,15000.0,36.02,36.17,35.92,36.08,15000.0
2015-03-06 12:00:00,36.06,36.15,35.96,35.99,5700.0,36.06,36.15,35.96,35.99,5700.0
2015-03-06 12:30:00,35.95,36.04,35.93,35.94,2800.0,35.95,36.04,35.93,35.94,2800.0
2015-03-06 13:00:00,35.96,36.03,35.91,35.94,7600.0,35.96,36.03,35.91,35.94,7600.0
2015-03-06 13:30:00,35.97,35.97,35.89,35.94,3700.0,35.97,35.97,35.89,35.94,3700.0
2015-03-06 14:00:00,35.95,35.98,35.87,35.95,5600.0,35.95,35.98,35.87,35.95,5600.0
2015-03-06 14:30:00,35.93,35.97,35.83,35.95,11000.0,35.93,35.97,35.83,35.95,11000.0
2015-03-06 15:00:00,35.97,36.1,35.97,36.05,13800.0,35.97,36.1,35.97,36.05,13800.0
2015-03-06 15:30:00,36.03,36.09,35.95,36.05,22500.0,36.03,36.09,35.95,36.05,22500.0
2015-03-09 09:30:00,36.18,36.19,35.88,35.95,4000.0,36.18,36.19,35.88,35.95,4000.0
2015-03-09 10:00:00,35.95,36.16,35.87,35.87,8000.0,35.95,36.16,35.87,35.87,8000.0
2015-03-09 10:30:00,35.93,35.97,35.83,35.86,4000.0,35.93,35.97,35.83,35.86,4000.0
2015-03-09 11:00:00,35.82,35.98,35.81,35.92,13100.0,35.82,35.98,35.81,35.92,13100.0
2015-03-09 11:30:00,35.92,35.98,35.9,35.97,6000.0,35.92,35.98,35.9,35.97,6000.0
2015-03-09 12:00:00,36.02,36.03,35.87,35.92,7500.0,36.02,36.03,35.87,35.92,7500.0
2015-03-09 12:30:00,35.91,35.98,35.91,35.98,2500.0,35.91,35.98,35.91,35.98,2500.0
2015-03-09 13:00:00,36.0,36.07,35.96,35.99,3700.0,36.0,36.07,35.96,35.99,3700.0
2015-03-09 13:30:00,36.04,36.15,36.04,36.1,2800.0,36.04,36.15,36.04,36.1,2800.0
2015-03-09 14:00:00,36.09,36.16,36.07,36.14,2500.0,36.09,36.16,36.07,36.14,2500.0
2015-03-09 14:30:00,36.13,36.14,36.06,36.13,3600.0,36.13,36.14,36.06,36.13,3600.0
2015-03-09 15:00:00,36.14,36.25,36.11,36.12,15400.0,36.14,36.25,36.11,36.12,15400.0
2015-03-09 15:30:00,36.12,36.2,35.88,35.92,31500.0,36.12,36.2,35.88,35.92,31500.0
2015-03-10 09:30:00,35.52,35.52,34.12,35.29,16900.0,35.52,35.52,34.12,35.29,16900.0
2015-03-10 10:00:00,35.22,35.23,34.89,35.18,9500.0,35.22,35.23,34.89,35.18,9500.0
2015-03-10 10:30:00,35.14,35.41,35.12,35.36,6700.0,35.14,35.41,35.12,35.36,6700.0
2015-03-10 11:00:00,35.34,35.61,35.32,35.53,13600.0,35.34,35.61,35.32,35.53,13600.0
2015-03-10 11:30:00,35.51,35.55,35.26,35.26,5100.0,35.51,35.55,35.26,35.26,5100.0
2015-03-10 12:00:00,35.24,35.4,35.24,35.36,3200.0,35.24,35.4,35.24,35.36,3200.0
2015-03-10 12:30:00,35.33,35.46,35.32,35.45,3900.0,35.33,35.46,35.32,35.45,3900.0
2015-03-10 13:00:00,35.41,35.53,35.3,35.3,11700.0,35.41,35.53,35.3,35.3,11700.0
2015-03-10 13:30:00,35.3,35.36,35.28,35.33,3500.0,35.3,35.36,35.28,35.33,3500.0
2015-03-10 14:00:00,35.33,35.43,35.3,35.42,7300.0,35.33,35.43,35.3,35.42,7300.0
2015-03-10 14:30:00,35.43,35.45,35.38,35.38,4300.0,35.43,35.45,35.38,35.38,4300.0
2015-03-10 15:00:00,35.36,35.46,35.36,35.38,6900.0,35.36,35.46,35.36,35.38,6900.0
2015-03-10 15:30:00,35.37,35.38,35.27,35.3,25900.0,35.37,35.38,35.27,35.3,25900.0
2015-03-11 09:30:00,35.29,35.55,34.97,35.55,26300.0,35.29,35.55,34.97,35.55,26300.0
2015-03-11 10:00:00,35.56,35.64,35.38,35.47,4200.0,35.56,35.64,35.38,35.47,4200.0
2015-03-11 10:30:00,35.46,35.52,35.27,35.37,16600.0,35.46,35.52,35.27,35.37,16600.0
2015-03-11 11:00:00,35.39,35.42,35.13,35.26,21000.0,35.39,35.42,35.13,35.26,21000.0
2015-03-11 11:30:00,35.3,35.34,35.24,35.29,4500.0,35.3,35.34,35.24,35.29,4500.0
2015-03-11 12:00:00,35.3,35.49,35.3,35.43,6500.0,35.3,35.49,35.3,35.43,6500.0
2015-03-11 12:30:00,35.45,35.5,35.43,35.48,3400.0,35.45,35.5,35.43,35.48,3400.0
2015-03-11 13:00:00,35.46,35.5,35.31,35.38,6000.0,35.46,35.5,35.31,35.38,6000.0
2015-03-11 13:30:00,35.33,35.34,35.18,35.3,9800.0,35.33,35.34,35.18,35.3,9800.0
2015-03-11 14:00:00,35.33,35.42,35.25,35.3,10500.0,35.33,35.42,35.25,35.3,10500.0
2015-03-11 14:30:00,35.3,35.6,35.3,35.59,13300.0,35.3,35.6,35.3,35.59,13300.0
2015-03-11 15:00:00,35.64,35.71,35.56,35.64,13500.0,35.64,35.71,35.56,35.64,13500.0
2015-03-11 15:30:00,35.62,35.72,35.54,35.69,26900.0,35.62,35.72,35.54,35.69,26900.0
2015-03-12 09:30:00,35.96,36.28,35.58,36.07,7400.0,35.96,36.28,35.58,36.07,7400.0
2015-03-12 10:00:00,36.06,36.06,35.63,35.68,5600.0,36.06,36.06,35.63,35.68,5600.0
2015-03-12 10:30:00,35.68,35.78,35.45,35.65,15400.0,35.68,35.78,35.45,35.65,15400.0
2015-03-12 11:00:00,35.62,35.93,35.62,35.82,18900.0,35.62,35.93,35.62,35.82,18900.0
2015-03-12 11:30:00,35.82,35.83,35.69,35.69,4700.0,35.82,35.83,35.69,35.69,4700.0
2015-03-12 12:00:00,35.67,35.82,35.67,35.79,3900.0,35.67,35.82,35.67,35.79,3900.0
2015-03-12 12:30:00,35.74,35.94,35.74,35.87,10400.0,35.74,35.94,35.74,35.87,10400.0
2015-03-12 13:00:00,35.85,35.98,35.83,35.91,10600.0,35.85,35.98,35.83,35.91,10600.0
2015-03-12 13:30:00,35.93,36.05,35.9,36.05,4400.0,35.93,36.05,35.9,36.05,4400.0
2015-03-12 14:00:00,36.02,36.07,35.92,36.05,3600.0,36.02,36.07,35.92,36.05,3600.0
2015-03-12 14:30:00,36.06,36.06,35.95,36.05,3600.0,36.06,36.06,35.95,36.05,3600.0
2015-03-12 15:00:00,36.08,36.15,36.04,36.09,10900.0,36.08,36.15,36.04,36.09,10900.0
2015-03-12 15:30:00,36.07,36.19,36.01,36.13,25400.0,36.07,36.19,36.01,36.13,25400.0
2015-03-13 09:30:00,36.03,36.2,36.01,36.01,3400.0,36.03,36.2,36.01,36.01,3400.0
2015-03-13 10:00:00,35.86,35.97,35.8,35.8,3900.0,35.86,35.97,35.8,35.8,3900.0
2015-03-13 10:30:00,35.79,35.85,35.61,35.61,4700.0,35.79,35.85,35.61,35.61,4700.0
2015-03-13 11:00:00,35.57,35.6,35.46,35.5,7000.0,35.57,35.6,35.46,35.5,7000.0
2015-03-13 11:30:00,35.51,35.51,35.35,35.4,16600.0,35.51,35.51,35.35,35.4,16600.0
2015-03-13 12:00:00,35.4,35.49,35.36,35.49,6300.0,35.4,35.49,35.36,35.49,6300.0
2015-03-13 12:30:00,35.53,35.66,35.5,35.64,2700.0,35.53,35.66,35.5,35.64,2700.0
2015-03-13 13:00:00,35.65,35.65,35.41,35.41,4800.0,35.65,35.65,35.41,35.41,4800.0
2015-03-13 13:30:00,35.4,35.67,35.4,35.58,3600.0,35.4,35.67,35.4,35.58,3600.0
2015-03-13 14:00:00,35.57,35.69,35.52,35.57,10700.0,35.57,35.69,35.52,35.57,10700.0
2015-03-13 14:30:00,35.63,35.67,35.56,35.6,3900.0,35.63,35.67,35.56,35.6,3900.0
2015-03-13 15:00:00,35.61,35.65,35.55,35.63,8000.0,35.61,35.65,35.55,35.63,8000.0
2015-03-13 15:30:00,35.62,35.76,35.55,35.67,17300.0,35.62,35.76,35.55,35.67,17300.0
2015-03-16 09:30:00,35.7,35.96,35.6,35.83,5900.0,35.7,35.96,35.6,35.83,5900.0
2015-03-16 10:00:00,35.81,36.35,35.81,36.28,9500.0,35.81,36.35,35.81,36.28,9500.0
2015-03-16 10:30:00,36.22,36.32,36.12,36.22,11400.0,36.22,36.32,36.12,36.22,11400.0
2015-03-16 11:00:00,36.23,36.42,36.23,36.34,9200.0,36.23,36.42,36.23,36.34,9200.0
2015-03-16 11:30:00,36.37,36.37,36.12,36.12,9700.0,36.37,36.37,36.12,36.12,9700.0
2015-03-16 12:00:00,36.13,36.19,36.09,36.12,4000.0,36.13,36.19,36.09,36.12,4000.0
2015-03-16 12:30:00,36.12,36.14,36.02,36.09,6000.0,36.12,36.14,36.02,36.09,6000.0
2015-03-16 13:00:00,36.08,36.14,36.04,36.11,5200.0,36.08,36.14,36.04,36.11,5200.0
2015-03-16 13:30:00,36.09,36.27,36.09,36.21,9000.0,36.09,36.27,36.09,36.21,9000.0
2015-03-16 14:00:00,36.22,36.27,36.22,36.23,6500.0,36.22,36.27,36.22,36.23,6500.0
2015-03-16 14:30:00,36.23,36.25,36.06,36.1,6900.0,36.23,36.25,36.06,36.1,6900.0
2015-03-16 15:00:00,36.15,36.25,36.08,36.18,11600.0,36.15,36.25,36.08,36.18,11600.0
2015-03-16 15:30:00,36.2,36.31,36.15,36.18,29800.0,36.2,36.31,36.15,36.18,29800.0
2015-03-17 09:30:00,36.16,36.16,35.61,36.04,6900.0,36.16,36.16,35.61,36.04,6900.0
2015-03-17 10:00:00,36.02,36.2,35.96,36.17,2700.0,36.02,36.2,35.96,36.17,2700.0
2015-03-17 10:30:00,36.2,36.35,36.13,36.32,8900.0,36.2,36.35,36.13,36.32,8900.0
2015-03-17 11:00:00,36.32,36.34,36.09,36.19,13800.0,36.32,36.34,36.09,36.19,13800.0
2015-03-17 11:30:00,36.2,36.27,36.19,36.27,3200.0,36.2,36.27,36.19,36.27,3200.0
2015-03-17 12:00:00,36.25,36.25,36.08,36.08,7100.0,36.25,36.25,36.08,36.08,7100.0
2015-03-17 12:30:00,36.15,36.21,36.1,36.17,3000.0,36.15,36.21,36.1,36.17,3000.0
2015-03-17 13:00:00,36.17,36.26,36.17,36.26,1700.0,36.17,36.26,36.17,36.26,1700.0
2015-03-17 13:30:00,36.28,36.35,36.25,36.35,2800.0,36.28,36.35,36.25,36.35,2800.0
2015-03-17 14:00:00,36.31,36.35,36.25,36.25,2700.0,36.31,36.35,36.25,36.25,2700.0
2015-03-17 14:30:00,36.29,36.3,36.19,36.21,6200.0,36.29,36.3,36.19,36.21,6200.0
2015-03-17 15:00:00,36.24,36.25,36.14,36.14,12600.0,36.24,36.25,36.14,36.14,12600.0
2015-03-17 15:30:00,36.11,36.22,35.97,36.03,44300.0,36.11,36.22,35.97,36.03,44300.0
2015-03-18 09:30:00,35.9,36.36,35.7,35.73,2700.0,35.9,36.36,35.7,35.73,2700.0
2015-03-18 10:00:00,35.71,35.9,35.71,35.86,9200.0,35.71,35.9,35.71,35.86,9200.0
2015-03-18 10:30:00,35.81,35.9,35.74,35.75,8600.0,35.81,35.9,35.74,35.75,8600.0
2015-03-18 11:00:00,35.75,35.82,35.72,35.72,4200.0,35.75,35.82,35.72,35.72,4200.0
2015-03-18 11:30:00,35.72,35.85,35.72,35.83,6200.0,35.72,35.85,35.72,35.83,6200.0
2015-03-18 12:00:00,35.83,35.83,35.72,35.77,3800.0,35.83,35.83,35.72,35.77,3800.0
2015-03-18 12:30:00,35.76,35.78,35.68,35.71,11700.0,35.76,35.78,35.68,35.71,11700.0
2015-03-18 13:00:00,35.72,35.81,35.68,35.78,15600.0,35.72,35.81,35.68,35.78,15600.0
2015-03-18 13:30:00,35.78,35.93,35.65,35.93,9800.0,35.78,35.93,35.65,35.93,9800.0
2015-03-18 14:00:00,35.96,36.5,35.96,36.36,10700.0,35.96,36.5,35.96,36.36,10700.0
2015-03-18 14:30:00,36.4,36.48,36.33,36.47,9900.0,36.4,36.48,36.33,36.47,9900.0
2015-03-18 15:00:00,36.45,36.66,36.45,36.6,15700.0,36.45,36.66,36.45,36.6,15700.0
2015-03-18 15:30:00,36.63,36.68,36.52,36.54,29500.0,36.63,36.68,36.52,36.54,29500.0
2015-03-19 09:30:00,36.41,36.53,36.27,36.47,1900.0,36.41,36.53,36.27,36.47,1900.0
2015-03-19 10:00:00,36.48,36.55,36.29,36.42,17000.0,36.48,36.55,36.29,36.42,17000.0
2015-03-19 10:30:00,36.41,36.49,36.32,36.49,10400.0,36.41,36.49,36.32,36.49,10400.0
2015-03-19 11:00:00,36.49,36.53,36.43,36.45,18000.0,36.49,36.53,36.43,36.45,18000.0
2015-03-19 11:30:00,36.45,36.5,36.44,36.49,24200.0,36.45,36.5,36.44,36.49,24200.0
2015-03-19 12:00:00,36.52,36.52,36.39,36.41,10000.0,36.52,36.52,36.39,36.41,10000.0
2015-03-19 12:30:00,36.4,36.43,36.32,36.34,7900.0,36.4,36.43,36.32,36.34,7900.0
2015-03-19 13:00:00,36.36,36.36,36.21,36.36,7800.0,36.36,36.36,36.21,36.36,7800.0
2015-03-19 13:30:00,36.32,36.39,36.18,36.28,7200.0,36.32,36.39,36.18,36.28,7200.0
2015-03-19 14:00:00,36.3,36.38,36.26,36.31,16300.0,36.3,36.38,36.26,36.31,16300.0
2015-03-19 14:30:00,36.31,36.34,36.15,36.24,21900.0,36.31,36.34,36.15,36.24,21900.0
2015-03-19 15:00:00,36.26,36.38,36.19,36.2,20600.0,36.26,36.38,36.19,36.2,20600.0
2015-03-19 15:30:00,36.23,36.4,36.22,36.33,21000.0,36.23,36.4,36.22,36.33,21000.0
2015-03-20 09:30:00,36.62,36.79,36.26,36.69,94500.0,36.62,36.79,36.26,36.69,94500.0
2015-03-20 10:00:00,36.68,37.0,36.68,36.93,5400.0,36.68,37.0,36.68,36.93,5400.0
2015-03-20 10:30:00,36.97,36.98,36.91,36.92,3300.0,36.97,36.98,36.91,36.92,3300.0
2015-03-20 11:00:00,36.94,36.99,36.82,36.93,4200.0,36.94,36.99,36.82,36.93,4200.0
2015-03-20 11:30:00,36.92,37.02,36.76,36.96,11900.0,36.92,37.02,36.76,36.96,11900.0
2015-03-20 12:00:00,36.95,36.98,36.82,36.87,6100.0,36.95,36.98,36.82,36.87,6100.0
2015-03-20 12:30:00,36.89,37.08,36.89,36.96,5900.0,36.89,37.08,36.89,36.96,5900.0
2015-03-20 13:00:00,36.93,37.13,36.93,37.02,6800.0,36.93,37.13,36.93,37.02,6800.0
2015-03-20 13:30:00,37.02,37.03,36.98,37.01,1900.0,37.02,37.03,36.98,37.01,1900.0
2015-03-20 14:00:00,36.99,37.04,36.93,37.0,8000.0,36.99,37.04,36.93,37.0,8000.0
2015-03-20 14:30:00,37.01,37.08,36.94,36.94,7700.0,37.01,37.08,36.94,36.94,7700.0
2015-03-20 15:00:00,36.95,36.96,36.88,36.94,6800.0,36.95,36.96,36.88,36.94,6800.0
2015-03-20 15:30:00,36.93,37.12,36.93,36.99,60700.0,36.93,37.12,36.93,36.99,60700.0
2015-03-23 09:30:00,36.91,37.15,36.71,36.71,5100.0,36.91,37.15,36.71,36.71,5100.0
2015-03-23 10:00:00,36.77,37.12,36.77,37.0,8400.0,36.77,37.12,36.77,37.0,8400.0
2015-03-23 10:30:00,37.0,37.18,36.98,37.14,5200.0,37.0,37.18,36.98,37.14,5200.0
2015-03-23 11:00:00,37.05,37.3,37.05,37.3,2800.0,37.05,37.3,37.05,37.3,2800.0
2015-03-23 11:30:00,37.29,37.35,37.05,37.05,4000.0,37.29,37.35,37.05,37.05,4000.0
2015-03-23 12:00:00,37.07,37.2,37.04,37.16,3900.0,37.07,37.2,37.04,37.16,3900.0
2015-03-23 12:30:00,37.16,37.23,37.15,37.19,4200.0,37.16,37.23,37.15,37.19,4200.0
2015-03-23 13:00:00,37.22,37.25,36.96,36.96,18200.0,37.22,37.25,36.96,36.96,18200.0
2015-03-23 13:30:00,37.04,37.04,36.93,37.04,4600.0,37.04,37.04,36.93,37.04,4600.0
2015-03-23 14:00:00,37.03,37.1,36.98,36.98,2300.0,37.03,37.1,36.98,36.98,2300.0
2015-03-23 14:30:00,36.99,37.08,36.96,37.08,5600.0,36.99,37.08,36.96,37.08,5600.0
2015-03-23 15:00:00,37.06,37.15,37.02,37.15,9100.0,37.06,37.15,37.02,37.15,9100.0
2015-03-23 15:30:00,37.13,37.21,37.0,37.0,25900.0,37.13,37.21,37.0,37.0,25900.0
2015-03-24 09:30:00,36.94,37.48,36.74,36.97,19700.0,36.94,37.48,36.74,36.97,19700.0
2015-03-24 10:00:00,36.87,37.03,36.24,36.24,23800.0,36.87,37.03,36.24,36.24,23800.0
2015-03-24 10:30:00,36.29,36.95,36.24,36.91,11300.0,36.29,36.95,36.24,36.91,11300.0
2015-03-24 11:00:00,36.95,36.97,36.8,36.96,8300.0,36.95,36.97,36.8,36.96,8300.0
2015-03-24 11:30:00,36.96,37.11,36.95,37.09,7000.0,36.96,37.11,36.95,37.09,7000.0
2015-03-24 12:00:00,37.06,37.11,37.0,37.11,5700.0,37.06,37.11,37.0,37.11,5700.0
2015-03-24 12:30:00,37.06,37.06,36.92,36.92,13800.0,37.06,37.06,36.92,36.92,13800.0
2015-03-24 13:00:00,36.94,36.99,36.83,36.95,3500.0,36.94,36.99,36.83,36.95,3500.0
2015-03-24 13:30:00,36.97,37.08,36.94,37.08,7400.0,36.97,37.08,36.94,37.08,7400.0
2015-03-24 14:00:00,37.06,37.08,36.95,37.05,3600.0,37.06,37.08,36.95,37.05,3600.0
2015-03-24 14:30:00,37.03,37.08,37.0,37.0,5800.0,37.03,37.08,37.0,37.0,5800.0
2015-03-24 15:00:00,37.0,37.03,36.96,36.98,10900.0,37.0,37.03,36.96,36.98,10900.0
2015-03-24 15:30:00,36.98,37.0,36.87,36.99,14600.0,36.98,37.0,36.87,36.99,14600.0
2015-03-25 09:30:00,37.06,37.06,36.45,36.51,6300.0,37.06,37.06,36.45,36.51,6300.0
2015-03-25 10:00:00,36.52,36.96,36.52,36.96,5000.0,36.52,36.96,36.52,36.96,5000.0
2015-03-25 10:30:00,36.88,36.95,36.73,36.81,3200.0,36.88,36.95,36.73,36.81,3200.0
2015-03-25 11:00:00,36.91,36.91,36.61,36.63,3500.0,36.91,36.91,36.61,36.63,3500.0
2015-03-25 11:30:00,36.53,36.55,36.36,36.5,4000.0,36.53,36.55,36.36,36.5,4000.0
2015-03-25 12:00:00,36.48,36.53,36.39,36.51,7300.0,36.48,36.53,36.39,36.51,7300.0
2015-03-25 12:30:00,36.53,36.74,36.49,36.63,16800.0,36.53,36.74,36.49,36.63,16800.0
2015-03-25 13:00:00,36.6,36.67,36.37,36.61,9400.0,36.6,36.67,36.37,36.61,9400.0
2015-03-25 13:30:00,36.62,36.68,36.49,36.55,11900.0,36.62,36.68,36.49,36.55,11900.0
2015-03-25 14:00:00,36.52,36.66,36.45,36.62,10900.0,36.52,36.66,36.45,36.62,10900.0
2015-03-25 14:30:00,36.61,36.77,36.58,36.62,16300.0,36.61,36.77,36.58,36.62,16300.0
2015-03-25 15:00:00,36.66,36.68,36.48,36.52,22500.0,36.66,36.68,36.48,36.52,22500.0
2015-03-25 15:30:00,36.52,36.63,36.46,36.5,35100.0,36.52,36.63,36.46,36.5,35100.0
2015-03-26 09:30:00,36.3,36.5,36.18,36.18,6400.0,36.3,36.5,36.18,36.18,6400.0
2015-03-26 10:00:00,36.11,36.24,36.06,36.2,4300.0,36.11,36.24,36.06,36.2,4300.0
2015-03-26 10:30:00,36.19,36.33,36.19,36.24,5900.0,36.19,36.33,36.19,36.24,5900.0
2015-03-26 11:00:00,36.25,36.35,36.16,36.2,6700.0,36.25,36.35,36.16,36.2,6700.0
2015-03-26 11:30:00,36.21,36.32,36.12,36.18,3300.0,36.21,36.32,36.12,36.18,3300.0
2015-03-26 12:00:00,36.18,36.18,36.04,36.05,3300.0,36.18,36.18,36.04,36.05,3300.0
2015-03-26 12:30:00,36.07,36.12,36.03,36.04,3700.0,36.07,36.12,36.03,36.04,3700.0
2015-03-26 13:00:00,36.03,36.08,36.02,36.04,3500.0,36.03,36.08,36.02,36.04,3500.0
2015-03-26 13:30:00,36.06,36.23,36.06,36.16,5900.0,36.06,36.23,36.06,36.16,5900.0
2015-03-26 14:00:00,36.15,36.19,36.08,36.09,3300.0,36.15,36.19,36.08,36.09,3300.0
2015-03-26 14:30:00,36.06,36.11,36.04,36.06,7700.0,36.06,36.11,36.04,36.06,7700.0
2015-03-26 15:00:00,36.06,36.11,36.04,36.06,7300.0,36.06,36.11,36.04,36.06,7300.0
2015-03-26 15:30:00,36.06,36.15,36.01,36.13,22700.0,36.06,36.15,36.01,36.13,22700.0
2015-03-27 09:30:00,36.11,36.36,36.0,36.36,4400.0,36.11,36.36,36.0,36.36,4400.0
2015-03-27 10:00:00,36.35,36.35,35.89,35.93,10400.0,36.35,36.35,35.89,35.93,10400.0
2015-03-27 10:30:00,35.88,36.23,35.85,36.19,5000.0,35.88,36.23,35.85,36.19,5000.0
2015-03-27 11:00:00,36.16,36.21,35.86,35.86,6300.0,36.16,36.21,35.86,35.86,6300.0
2015-03-27 11:30:00,35.83,35.94,35.77,35.78,3800.0,35.83,35.94,35.77,35.78,3800.0
2015-03-27 12:00:00,35.79,35.94,35.7,35.74,6100.0,35.79,35.94,35.7,35.74,6100.0
2015-03-27 12:30:00,35.83,35.83,35.72,35.8,2600.0,35.83,35.83,35.72,35.8,2600.0
2015-03-27 13:00:00,35.84,35.85,35.75,35.85,4800.0,35.84,35.85,35.75,35.85,4800.0
2015-03-27 13:30:00,35.86,35.89,35.8,35.86,4500.0,35.86,35.89,35.8,35.86,4500.0
2015-03-27 14:00:00,35.92,35.93,35.84,35.91,2600.0,35.92,35.93,35.84,35.91,2600.0
2015-03-27 14:30:00,35.94,36.07,35.91,36.07,6400.0,35.94,36.07,35.91,36.07,6400.0
2015-03-27 15:00:00,36.07,36.18,35.95,35.95,8500.0,36.07,36.18,35.95,35.95,8500.0
2015-03-27 15:30:00,35.93,36.11,35.86,36.08,20600.0,35.93,36.11,35.86,36.08,20600.0
2015-03-30 09:30:00,36.26,36.37,36.23,36.35,2100.0,36.26,36.37,36.23,36.35,2100.0
2015-03-30 10:00:00,36.39,36.54,36.31,36.46,6600.0,36.39,36.54,36.31,36.46,6600.0
2015-03-30 10:30:00,36.53,36.65,36.49,36.65,13700.0,36.53,36.65,36.49,36.65,13700.0
2015-03-30 11:00:00,36.64,36.66,36.49,36.54,8200.0,36.64,36.66,36.49,36.54,8200.0
2015-03-30 11:30:00,36.53,36.55,36.38,36.43,3900.0,36.53,36.55,36.38,36.43,3900.0
2015-03-30 12:00:00,36.44,36.51,36.31,36.49,6400.0,36.44,36.51,36.31,36.49,6400.0
2015-03-30 12:30:00,36.54,36.66,36.47,36.66,6200.0,36.54,36.66,36.47,36.66,6200.0
2015-03-30 13:00:00,36.68,36.77,36.6,36.6,5600.0,36.68,36.77,36.6,36.6,5600.0
2015-03-30 13:30:00,36.63,36.69,36.6,36.65,5000.0,36.63,36.69,36.6,36.65,5000.0
2015-03-30 14:00:00,36.68,36.79,36.65,36.72,6400.0,36.68,36.79,36.65,36.72,6400.0
2015-03-30 14:30:00,36.72,36.78,36.69,36.75,5600.0,36.72,36.78,36.69,36.75,5600.0
2015-03-30 15:00:00,36.76,36.76,36.56,36.58,11700.0,36.76,36.76,36.56,36.58,11700.0
2015-03-30 15:30:00,36.54,36.66,36.49,36.64,28300.0,36.54,36.66,36.49,36.64,28300.0
2015-03-31 09:30:00,36.34,36.8,36.1,36.45,4600.0,36.34,36.8,36.1,36.45,4600.0
2015-03-31 10:00:00,36.52,36.7,36.5,36.5,4100.0,36.52,36.7,36.5,36.5,4100.0
2015-03-31 10:30:00,36.55,36.6,36.47,36.47,3500.0,36.55,36.6,36.47,36.47,3500.0
2015-03-31 11:00:00,36.49,36.66,36.4,36.48,4000.0,36.49,36.66,36.4,36.48,4000.0
2015-03-31 11:30:00,36.52,36.53,36.05,36.21,16600.0,36.52,36.53,36.05,36.21,16600.0
2015-03-31 12:00:00,36.2,36.26,36.11,36.21,2800.0,36.2,36.26,36.11,36.21,2800.0
2015-03-31 12:30:00,36.24,36.43,36.24,36.43,2700.0,36.24,36.43,36.24,36.43,2700.0
2015-03-31 13:00:00,36.37,36.47,36.31,36.34,4200.0,36.37,36.47,36.31,36.34,4200.0
2015-03-31 13:30:00,36.34,36.49,36.32,36.34,7000.0,36.34,36.49,36.32,36.34,7000.0
2015-03-31 14:00:00,36.34,36.44,36.34,36.43,4200.0,36.34,36.44,36.34,36.43,4200.0
2015-03-31 14:30:00,36.42,36.65,36.4,36.65,3700.0,36.42,36.65,36.4,36.65,3700.0
2015-03-31 15:00:00,36.6,36.64,36.29,36.39,11300.0,36.6,36.64,36.29,36.39,11300.0
2015-03-31 15:30:00,36.36,36.56,36.36,36.49,36800.0,36.36,36.56,36.36,36.49,36800.0
2015-04-01 09:30:00,36.35,36.75,35.91,36.02,8400.0,36.35,36.75,35.91,36.02,8400.0
2015-04-01 10:00:00,35.98,36.23,35.9,36.12,8900.0,35.98,36.23,35.9,36.12,8900.0
2015-04-01 10:30:00,36.13,36.55,36.1,36.38,6700.0,36.13,36.55,36.1,36.38,6700.0
2015-04-01 11:00:00,36.42,36.53,36.37,36.39,4100.0,36.42,36.53,36.37,36.39,4100.0
2015-04-01 11:30:00,36.37,36.44,36.33,36.33,8500.0,36.37,36.44,36.33,36.33,8500.0
2015-04-01 12:00:00,36.3,36.31,35.94,36.05,5300.0,36.3,36.31,35.94,36.05,5300.0
2015-04-01 12:30:00,36.05,36.08,35.96,36.08,2300.0,36.05,36.08,35.96,36.08,2300.0
2015-04-01 13:00:00,36.13,36.21,36.04,36.07,3400.0,36.13,36.21,36.04,36.07,3400.0
2015-04-01 13:30:00,36.07,36.16,36.05,36.07,7800.0,36.07,36.16,36.05,36.07,7800.0
2015-04-01 14:00:00,36.05,36.33,35.99,36.27,8400.0,36.05,36.33,35.99,36.27,8400.0
2015-04-01 14:30:00,36.24,36.24,36.04,36.22,2900.0,36.24,36.24,36.04,36.22,2900.0
2015-04-01 15:00:00,36.17,36.2,36.05,36.13,6100.0,36.17,36.2,36.05,36.13,6100.0
2015-04-01 15:30:00,36.18,36.4,36.13,36.36,23300.0,36.18,36.4,36.13,36.36,23300.0
2015-04-02 09:30:00,36.39,36.65,36.22,36.54,13500.0,36.39,36.65,36.22,36.54,13500.0
2015-04-02 10:00:00,36.59,36.71,36.54,36.7,8500.0,36.59,36.71,36.54,36.7,8500.0
2015-04-02 10:30:00,36.7,36.8,36.7,36.75,5700.0,36.7,36.8,36.7,36.75,5700.0
2015-04-02 11:00:00,36.76,36.79,36.66,36.67,5300.0,36.76,36.79,36.66,36.67,5300.0
2015-04-02 11:30:00,36.66,36.66,36.52,36.52,1200.0,36.66,36.66,36.52,36.52,1200.0
2015-04-02 12:00:00,36.52,36.52,36.33,36.39,6000.0,36.52,36.52,36.33,36.39,6000.0
2015-04-02 12:30:00,36.39,36.46,36.23,36.38,23100.0,36.39,36.46,36.23,36.38,23100.0
2015-04-02 13:00:00,36.38,36.51,36.31,36.39,17200.0,36.38,36.51,36.31,36.39,17200.0
2015-04-02 13:30:00,36.4,36.44,36.34,36.4,4100.0,36.4,36.44,36.34,36.4,4100.0
2015-04-02 14:00:00,36.44,36.44,36.37,36.39,13800.0,36.44,36.44,36.37,36.39,13800.0
2015-04-02 14:30:00,36.38,36.4,36.33,36.37,2500.0,36.38,36.4,36.33,36.37,2500.0
2015-04-02 15:00:00,36.39,36.4,36.33,36.39,4100.0,36.39,36.4,36.33,36.39,4100.0
2015-04-02 15:30:00,36.39,36.54,36.38,36.44,25000.0,36.39,36.54,36.38,36.44,25000.0
2015-04-06 09:30:00,36.17,36.75,36.17,36.68,3200.0,36.17,36.75,36.17,36.68,3200.0
2015-04-06 10:00:00,36.68,36.88,36.67,36.88,6300.0,36.68,36.88,36.67,36.88,6300.0
2015-04-06 10:30:00,36.91,36.96,36.75,36.77,5300.0,36.91,36.96,36.75,36.77,5300.0
2015-04-06 11:00:00,36.82,36.97,36.75,36.84,4900.0,36.82,36.97,36.75,36.84,4900.0
2015-04-06 11:30:00,36.86,36.99,36.86,36.89,5000.0,36.86,36.99,36.86,36.89,5000.0
2015-04-06 12:00:00,36.92,37.04,36.85,36.85,7200.0,36.92,37.04,36.85,36.85,7200.0
2015-04-06 12:30:00,36.85,36.99,36.85,36.93,12200.0,36.85,36.99,36.85,36.93,12200.0
2015-04-06 13:00:00,36.93,37.13,36.92,37.05,12100.0,36.93,37.13,36.92,37.05,12100.0
2015-04-06 13:30:00,37.05,37.1,36.98,37.1,6700.0,37.05,37.1,36.98,37.1,6700.0
2015-04-06 14:00:00,37.11,37.11,37.02,37.1,7500.0,37.11,37.11,37.02,37.1,7500.0
2015-04-06 14:30:00,37.07,37.15,37.05,37.13,9800.0,37.07,37.15,37.05,37.13,9800.0
2015-04-06 15:00:00,37.17,37.18,37.06,37.16,7900.0,37.17,37.18,37.06,37.16,7900.0
2015-04-06 15:30:00,37.15,37.25,37.01,37.21,32700.0,37.15,37.25,37.01,37.21,32700.0
2015-04-07 09:30:00,37.12,37.12,36.89,36.96,7400.0,37.12,37.12,36.89,36.96,7400.0
2015-04-07 10:00:00,36.93,36.96,36.77,36.95,4600.0,36.93,36.96,36.77,36.95,4600.0
2015-04-07 10:30:00,36.89,37.01,36.77,36.9,3700.0,36.89,37.01,36.77,36.9,3700.0
2015-04-07 11:00:00,36.9,36.96,36.88,36.91,4400.0,36.9,36.96,36.88,36.91,4400.0
2015-04-07 11:30:00,36.93,36.93,36.83,36.86,2300.0,36.93,36.93,36.83,36.86,2300.0
2015-04-07 12:00:00,36.87,36.93,36.79,36.84,8800.0,36.87,36.93,36.79,36.84,8800.0
2015-04-07 12:30:00,36.77,36.87,36.74,36.86,4300.0,36.77,36.87,36.74,36.86,4300.0
2015-04-07 13:00:00,36.86,36.92,36.75,36.75,3100.0,36.86,36.92,36.75,36.75,3100.0
2015-04-07 13:30:00,36.75,36.8,36.59,36.61,6500.0,36.75,36.8,36.59,36.61,6500.0
2015-04-07 14:00:00,36.63,36.68,36.62,36.65,8500.0,36.63,36.68,36.62,36.65,8500.0
2015-04-07 14:30:00,36.66,36.68,36.61,36.63,4400.0,36.66,36.68,36.61,36.63,4400.0
2015-04-07 15:00:00,36.63,36.63,36.44,36.47,12500.0,36.63,36.63,36.44,36.47,12500.0
2015-04-07 15:30:00,36.47,36.47,36.35,36.35,18600.0,36.47,36.47,36.35,36.35,18600.0
2015-04-08 09:30:00,36.36,36.52,36.2,36.3,2900.0,36.36,36.52,36.2,36.3,2900.0
2015-04-08 10:00:00,36.29,36.37,36.22,36.34,5700.0,36.29,36.37,36.22,36.34,5700.0
2015-04-08 10:30:00,36.29,36.31,36.23,36.3,12700.0,36.29,36.31,36.23,36.3,12700.0
2015-04-08 11:00:00,36.29,36.33,36.26,36.33,2600.0,36.29,36.33,36.26,36.33,2600.0
2015-04-08 11:30:00,36.33,36.38,36.27,36.28,5900.0,36.33,36.38,36.27,36.28,5900.0
2015-04-08 12:00:00,36.28,36.32,36.27,36.27,2000.0,36.28,36.32,36.27,36.27,2000.0
2015-04-08 12:30:00,36.29,36.33,36.27,36.33,4700.0,36.29,36.33,36.27,36.33,4700.0
2015-04-08 13:00:00,36.38,36.42,36.31,36.42,1600.0,36.38,36.42,36.31,36.42,1600.0
2015-04-08 13:30:00,36.43,36.55,36.4,36.49,4600.0,36.43,36.55,36.4,36.49,4600.0
2015-04-08 14:00:00,36.44,36.67,36.4,36.61,4100.0,36.44,36.67,36.4,36.61,4100.0
2015-04-08 14:30:00,36.61,36.66,36.47,36.47,2600.0,36.61,36.66,36.47,36.47,2600.0
2015-04-08 15:00:00,36.47,36.58,36.47,36.54,4200.0,36.47,36.58,36.47,36.54,4200.0
2015-04-08 15:30:00,36.54,36.61,36.44,36.58,10400.0,36.54,36.61,36.44,36.58,10400.0
2015-04-09 09:30:00,36.52,37.0,36.26,36.9,23800.0,36.52,37.0,36.26,36.9,23800.0
2015-04-09 10:00:00,36.95,37.01,36.84,37.01,8900.0,36.95,37.01,36.84,37.01,8900.0
2015-04-09 10:30:00,37.05,37.09,36.57,36.9,8500.0,37.05,37.09,36.57,36.9,8500.0
2015-04-09 11:00:00,36.79,36.9,36.68,36.89,14400.0,36.79,36.9,36.68,36.89,14400.0
2015-04-09 11:30:00,36.86,36.88,36.8,36.85,1900.0,36.86,36.88,36.8,36.85,1900.0
2015-04-09 12:00:00,36.84,37.08,36.81,37.08,3200.0,36.84,37.08,36.81,37.08,3200.0
2015-04-09 12:30:00,37.03,37.05,36.98,37.03,4200.0,37.03,37.05,36.98,37.03,4200.0
2015-04-09 13:00:00,37.03,37.04,36.94,36.97,3400.0,37.03,37.04,36.94,36.97,3400.0
2015-04-09 13:30:00,36.95,37.06,36.92,37.0,35900.0,36.95,37.06,36.92,37.0,35900.0
2015-04-09 14:00:00,37.02,37.06,36.9,36.98,48800.0,37.02,37.06,36.9,36.98,48800.0
2015-04-09 14:30:00,36.95,36.99,36.93,36.96,10800.0,36.95,36.99,36.93,36.96,10800.0
2015-04-09 15:00:00,36.95,37.02,36.86,36.97,7800.0,36.95,37.02,36.86,36.97,7800.0
2015-04-09 15:30:00,37.0,37.04,36.97,37.02,66900.0,37.0,37.04,36.97,37.02,66900.0
2015-04-10 09:30:00,37.15,37.15,36.98,37.08,2500.0,37.15,37.15,36.98,37.08,2500.0
2015-04-10 10:00:00,37.04,37.04,36.81,36.87,4100.0,37.04,37.04,36.81,36.87,4100.0
2015-04-10 10:30:00,36.88,37.09,36.88,37.09,1900.0,36.88,37.09,36.88,37.09,1900.0
2015-04-10 11:00:00,37.14,37.25,37.1,37.25,8700.0,37.14,37.25,37.1,37.25,8700.0
2015-04-10 11:30:00,37.21,37.35,37.21,37.29,3100.0,37.21,37.35,37.21,37.29,3100.0
2015-04-10 12:00:00,37.26,37.26,37.19,37.21,2300.0,37.26,37.26,37.19,37.21,2300.0
2015-04-10 12:30:00,37.2,37.22,37.16,37.21,3200.0,37.2,37.22,37.16,37.21,3200.0
2015-04-10 13:00:00,37.24,37.24,37.15,37.23,2700.0,37.24,37.24,37.15,37.23,2700.0
2015-04-10 13:30:00,37.21,37.25,37.19,37.21,4300.0,37.21,37.25,37.19,37.21,4300.0
2015-04-10 14:00:00,37.22,37.24,37.16,37.19,3800.0,37.22,37.24,37.16,37.19,3800.0
2015-04-10 14:30:00,37.15,37.17,37.14,37.17,1600.0,37.15,37.17,37.14,37.17,1600.0
2015-04-10 15:00:00,37.13,37.15,37.07,37.07,2900.0,37.13,37.15,37.07,37.07,2900.0
2015-04-10 15:30:00,37.09,37.23,37.04,37.04,20000.0,37.09,37.23,37.04,37.04,20000.0
2015-04-13 09:30:00,37.0,37.12,36.79,36.93,8400.0,37.0,37.12,36.79,36.93,8400.0
2015-04-13 10:00:00,36.92,37.03,36.92,37.02,2100.0,36.92,37.03,36.92,37.02,2100.0
2015-04-13 10:30:00,37.06,37.14,36.9,36.9,3900.0,37.06,37.14,36.9,36.9,3900.0
2015-04-13 11:00:00,36.91,37.01,36.89,36.95,3100.0,36.91,37.01,36.89,36.95,3100.0
2015-04-13 11:30:00,36.92,37.03,36.92,37.01,2400.0,36.92,37.03,36.92,37.01,2400.0
2015-04-13 12:00:00,36.99,37.02,36.93,36.98,3100.0,36.99,37.02,36.93,36.98,3100.0
2015-04-13 12:30:00,37.0,37.0,36.9,36.9,700.0,37.0,37.0,36.9,36.9,700.0
2015-04-13 13:00:00,36.93,36.94,36.85,36.86,2200.0,36.93,36.94,36.85,36.86,2200.0
2015-04-13 13:30:00,36.85,36.86,36.79,36.84,1700.0,36.85,36.86,36.79,36.84,1700.0
2015-04-13 14:00:00,36.86,36.91,36.82,36.85,2000.0,36.86,36.91,36.82,36.85,2000.0
2015-04-13 14:30:00,36.83,36.96,36.81,36.96,5800.0,36.83,36.96,36.81,36.96,5800.0
2015-04-13 15:00:00,36.95,37.02,36.88,36.88,2900.0,36.95,37.02,36.88,36.88,2900.0
2015-04-13 15:30:00,36.91,36.98,36.85,36.89,15600.0,36.91,36.98,36.85,36.89,15600.0
2015-04-14 09:30:00,36.83,37.07,36.67,36.67,1800.0,36.83,37.07,36.67,36.67,1800.0
2015-04-14 10:00:00,36.68,36.81,36.44,36.67,10400.0,36.68,36.81,36.44,36.67,10400.0
2015-04-14 10:30:00,36.67,36.87,36.66,36.84,7400.0,36.67,36.87,36.66,36.84,7400.0
2015-04-14 11:00:00,36.84,37.08,36.84,37.04,4700.0,36.84,37.08,36.84,37.04,4700.0
2015-04-14 11:30:00,37.04,37.04,36.9,36.93,3500.0,37.04,37.04,36.9,36.93,3500.0
2015-04-14 12:00:00,36.95,37.07,36.95,36.98,2600.0,36.95,37.07,36.95,36.98,2600.0
2015-04-14 12:30:00,37.06,37.07,36.94,36.94,2400.0,37.06,37.07,36.94,36.94,2400.0
2015-04-14 13:00:00,37.0,37.04,36.94,37.01,3700.0,37.0,37.04,36.94,37.01,3700.0
2015-04-14 13:30:00,36.99,37.07,36.99,37.04,2500.0,36.99,37.07,36.99,37.04,2500.0
2015-04-14 14:00:00,37.03,37.18,36.99,37.18,6400.0,37.03,37.18,36.99,37.18,6400.0
2015-04-14 14:30:00,37.2,37.21,37.09,37.18,2800.0,37.2,37.21,37.09,37.18,2800.0
2015-04-14 15:00:00,37.21,37.22,37.18,37.22,2200.0,37.21,37.22,37.18,37.22,2200.0
2015-04-14 15:30:00,37.21,37.31,37.17,37.22,19900.0,37.21,37.31,37.17,37.22,19900.0
2015-04-15 09:30:00,37.32,37.32,37.16,37.29,3100.0,37.32,37.32,37.16,37.29,3100.0
2015-04-15 10:00:00,37.33,37.37,37.33,37.36,600.0,37.33,37.37,37.33,37.36,600.0
2015-04-15 10:30:00,37.35,37.41,37.3,37.38,1700.0,37.35,37.41,37.3,37.38,1700.0
2015-04-15 11:00:00,37.43,37.5,37.35,37.49,8600.0,37.43,37.5,37.35,37.49,8600.0
2015-04-15 11:30:00,37.5,37.64,37.39,37.58,5900.0,37.5,37.64,37.39,37.58,5900.0
2015-04-15 12:00:00,37.59,37.73,37.45,37.73,10000.0,37.59,37.73,37.45,37.73,10000.0
2015-04-15 12:30:00,37.66,37.8,37.6,37.8,3400.0,37.66,37.8,37.6,37.8,3400.0
2015-04-15 13:00:00,37.79,37.85,37.75,37.85,7000.0,37.79,37.85,37.75,37.85,7000.0
2015-04-15 13:30:00,37.82,37.89,37.75,37.77,6500.0,37.82,37.89,37.75,37.77,6500.0
2015-04-15 14:00:00,37.77,37.87,37.75,37.82,5700.0,37.77,37.87,37.75,37.82,5700.0
2015-04-15 14:30:00,37.81,37.97,37.81,37.97,5900.0,37.81,37.97,37.81,37.97,5900.0
2015-04-15 15:00:00,37.96,38.0,37.94,37.99,10900.0,37.96,38.0,37.94,37.99,10900.0
2015-04-15 15:30:00,37.99,38.03,37.81,37.81,25100.0,37.99,38.03,37.81,37.81,25100.0
2015-04-16 09:30:00,37.8,37.81,37.32,37.39,4300.0,37.8,37.81,37.32,37.39,4300.0
2015-04-16 10:00:00,37.35,37.36,37.17,37.33,6900.0,37.35,37.36,37.17,37.33,6900.0
2015-04-16 10:30:00,37.33,37.39,37.15,37.37,3900.0,37.33,37.39,37.15,37.37,3900.0
2015-04-16 11:00:00,37.35,37.45,37.27,37.37,2100.0,37.35,37.45,37.27,37.37,2100.0
2015-04-16 11:30:00,37.31,37.41,37.31,37.35,6300.0,37.31,37.41,37.31,37.35,6300.0
2015-04-16 12:00:00,37.35,37.6,37.32,37.6,1600.0,37.35,37.6,37.32,37.6,1600.0
2015-04-16 12:30:00,37.63,37.63,37.44,37.52,2900.0,37.63,37.63,37.44,37.52,2900.0
2015-04-16 13:00:00,37.53,37.53,37.48,37.51,2100.0,37.53,37.53,37.48,37.51,2100.0
2015-04-16 13:30:00,37.53,37.6,37.44,37.44,3400.0,37.53,37.6,37.44,37.44,3400.0
2015-04-16 14:00:00,37.45,37.46,37.25,37.33,7600.0,37.45,37.46,37.25,37.33,7600.0
2015-04-16 14:30:00,37.35,37.35,37.18,37.22,3900.0,37.35,37.35,37.18,37.22,3900.0
2015-04-16 15:00:00,37.19,37.19,37.11,37.11,6700.0,37.19,37.19,37.11,37.11,6700.0
2015-04-16 15:30:00,37.12,37.29,37.12,37.24,17900.0,37.12,37.29,37.12,37.24,17900.0
2015-04-17 09:30:00,36.94,37.12,36.9,37.12,13900.0,36.94,37.12,36.9,37.12,13900.0
2015-04-17 10:00:00,36.97,37.01,36.83,36.83,20900.0,36.97,37.01,36.83,36.83,20900.0
2015-04-17 10:30:00,36.83,36.88,36.75,36.77,5000.0,36.83,36.88,36.75,36.77,5000.0
2015-04-17 11:00:00,36.8,36.81,36.69,36.81,5900.0,36.8,36.81,36.69,36.81,5900.0
2015-04-17 11:30:00,36.74,36.76,36.6,36.67,9500.0,36.74,36.76,36.6,36.67,9500.0
2015-04-17 12:00:00,36.65,36.67,36.42,36.42,6600.0,36.65,36.67,36.42,36.42,6600.0
2015-04-17 12:30:00,36.42,36.66,36.41,36.66,3700.0,36.42,36.66,36.41,36.66,3700.0
2015-04-17 13:00:00,36.72,36.79,36.68,36.74,2800.0,36.72,36.79,36.68,36.74,2800.0
2015-04-17 13:30:00,36.74,36.74,36.58,36.6,6300.0,36.74,36.74,36.58,36.6,6300.0
2015-04-17 14:00:00,36.61,36.68,36.53,36.63,5100.0,36.61,36.68,36.53,36.63,5100.0
2015-04-17 14:30:00,36.61,36.61,36.51,36.52,3400.0,36.61,36.61,36.51,36.52,3400.0
2015-04-17 15:00:00,36.52,36.67,36.52,36.62,8000.0,36.52,36.67,36.52,36.62,8000.0
2015-04-17 15:30:00,36.67,36.76,36.5,36.5,26300.0,36.67,36.76,36.5,36.5,26300.0
2015-04-20 09:30:00,36.75,37.28,36.73,37.17,14000.0,36.75,37.28,36.73,37.17,14000.0
2015-04-20 10:00:00,37.22,37.22,37.03,37.11,7300.0,37.22,37.22,37.03,37.11,7300.0
2015-04-20 10:30:00,37.12,37.4,37.12,37.35,13200.0,37.12,37.4,37.12,37.35,13200.0
2015-04-20 11:00:00,37.36,37.73,37.36,37.73,12500.0,37.36,37.73,37.36,37.73,12500.0
2015-04-20 11:30:00,37.69,37.69,37.4,37.4,6400.0,37.69,37.69,37.4,37.4,6400.0
2015-04-20 12:00:00,37.4,37.49,37.33,37.44,5300.0,37.4,37.49,37.33,37.44,5300.0
2015-04-20 12:30:00,37.44,37.44,37.32,37.34,3200.0,37.44,37.44,37.32,37.34,3200.0
2015-04-20 13:00:00,37.38,37.43,37.36,37.4,2200.0,37.38,37.43,37.36,37.4,2200.0
2015-04-20 13:30:00,37.38,37.41,37.31,37.31,2500.0,37.38,37.41,37.31,37.31,2500.0
2015-04-20 14:00:00,37.31,37.31,37.21,37.3,3600.0,37.31,37.31,37.21,37.3,3600.0
2015-04-20 14:30:00,37.29,37.34,37.27,37.32,3300.0,37.29,37.34,37.27,37.32,3300.0
2015-04-20 15:00:00,37.29,37.37,37.29,37.37,3000.0,37.29,37.37,37.29,37.37,3000.0
2015-04-20 15:30:00,37.37,37.39,37.25,37.28,15200.0,37.37,37.39,37.25,37.28,15200.0
2015-04-21 09:30:00,37.29,37.37,36.95,36.95,7900.0,37.29,37.37,36.95,36.95,7900.0
2015-04-21 10:00:00,37.01,37.07,36.92,37.07,1700.0,37.01,37.07,36.92,37.07,1700.0
2015-04-21 10:30:00,37.01,37.09,36.84,36.89,3800.0,37.01,37.09,36.84,36.89,3800.0
2015-04-21 11:00:00,36.85,37.05,36.85,36.87,3100.0,36.85,37.05,36.85,36.87,3100.0
2015-04-21 11:30:00,36.92,36.92,36.71,36.76,2800.0,36.92,36.92,36.71,36.76,2800.0
2015-04-21 12:00:00,36.83,36.87,36.81,36.86,800.0,36.83,36.87,36.81,36.86,800.0
2015-04-21 12:30:00,36.85,36.93,36.84,36.84,1000.0,36.85,36.93,36.84,36.84,1000.0
2015-04-21 13:00:00,36.83,36.91,36.83,36.91,1900.0,36.83,36.91,36.83,36.91,1900.0
2015-04-21 13:30:00,36.89,36.96,36.83,36.95,2100.0,36.89,36.96,36.83,36.95,2100.0
2015-04-21 14:00:00,36.9,36.91,36.79,36.91,2900.0,36.9,36.91,36.79,36.91,2900.0
2015-04-21 14:30:00,36.89,36.93,36.87,36.92,1500.0,36.89,36.93,36.87,36.92,1500.0
2015-04-21 15:00:00,36.9,36.91,36.83,36.91,900.0,36.9,36.91,36.83,36.91,900.0
2015-04-21 15:30:00,36.85,36.95,36.83,36.92,5300.0,36.85,36.95,36.83,36.92,5300.0
2015-04-22 09:30:00,36.84,36.84,36.46,36.46,3800.0,36.84,36.84,36.46,36.46,3800.0
2015-04-22 10:00:00,36.51,36.51,36.22,36.28,15200.0,36.51,36.51,36.22,36.28,15200.0
2015-04-22 10:30:00,36.27,36.73,36.27,36.73,4600.0,36.27,36.73,36.27,36.73,4600.0
2015-04-22 11:00:00,36.77,36.93,36.77,36.88,8000.0,36.77,36.93,36.77,36.88,8000.0
2015-04-22 11:30:00,36.96,36.96,36.86,36.91,1500.0,36.96,36.96,36.86,36.91,1500.0
2015-04-22 12:00:00,36.95,37.04,36.9,37.03,2900.0,36.95,37.04,36.9,37.03,2900.0
2015-04-22 12:30:00,36.99,37.05,36.95,37.0,1300.0,36.99,37.05,36.95,37.0,1300.0
2015-04-22 13:00:00,37.03,37.05,36.98,37.0,1700.0,37.03,37.05,36.98,37.0,1700.0
2015-04-22 13:30:00,37.03,37.11,37.0,37.09,3000.0,37.03,37.11,37.0,37.09,3000.0
2015-04-22 14:00:00,37.1,37.12,37.09,37.09,1400.0,37.1,37.12,37.09,37.09,1400.0
2015-04-22 14:30:00,37.11,37.14,36.99,36.99,4200.0,37.11,37.14,36.99,36.99,4200.0
2015-04-22 15:00:00,37.01,37.07,36.95,36.97,10400.0,37.01,37.07,36.95,36.97,10400.0
2015-04-22 15:30:00,36.99,37.0,36.83,36.9,25900.0,36.99,37.0,36.83,36.9,25900.0
2015-04-23 09:30:00,36.67,36.81,36.57,36.67,3000.0,36.67,36.81,36.57,36.67,3000.0
2015-04-23 10:00:00,36.7,36.77,36.64,36.7,4800.0,36.7,36.77,36.64,36.7,4800.0
2015-04-23 10:30:00,36.64,36.69,36.64,36.69,2000.0,36.64,36.69,36.64,36.69,2000.0
2015-04-23 11:00:00,36.64,36.78,36.64,36.69,6900.0,36.64,36.78,36.64,36.69,6900.0
2015-04-23 11:30:00,36.69,36.94,36.67,36.94,1800.0,36.69,36.94,36.67,36.94,1800.0
2015-04-23 12:00:00,36.87,37.0,36.85,36.94,2500.0,36.87,37.0,36.85,36.94,2500.0
2015-04-23 12:30:00,36.92,36.97,36.88,36.97,1100.0,36.92,36.97,36.88,36.97,1100.0
2015-04-23 13:00:00,37.03,37.16,37.02,37.16,1900.0,37.03,37.16,37.02,37.16,1900.0
2015-04-23 13:30:00,37.11,37.12,37.04,37.04,2000.0,37.11,37.12,37.04,37.04,2000.0
2015-04-23 14:00:00,37.07,37.12,37.05,37.08,3200.0,37.07,37.12,37.05,37.08,3200.0
2015-04-23 14:30:00,37.05,37.07,37.0,37.0,1800.0,37.05,37.07,37.0,37.0,1800.0
2015-04-23 15:00:00,37.04,37.21,37.04,37.17,3500.0,37.04,37.21,37.04,37.17,3500.0
2015-04-23 15:30:00,37.14,37.25,37.12,37.21,22200.0,37.14,37.25,37.12,37.21,22200.0
2015-04-24 09:30:00,37.29,37.29,37.09,37.18,1700.0,37.29,37.29,37.09,37.18,1700.0
2015-04-24 10:00:00,37.28,37.28,36.94,37.06,3800.0,37.28,37.28,36.94,37.06,3800.0
2015-04-24 10:30:00,37.08,37.15,37.02,37.08,2200.0,37.08,37.15,37.02,37.08,2200.0
2015-04-24 11:00:00,37.05,37.11,36.98,37.1,1900.0,37.05,37.11,36.98,37.1,1900.0
2015-04-24 11:30:00,37.12,37.17,37.08,37.08,2800.0,37.12,37.17,37.08,37.08,2800.0
2015-04-24 12:00:00,37.0,37.08,37.0,37.01,700.0,37.0,37.08,37.0,37.01,700.0
2015-04-24 12:30:00,37.05,37.05,36.95,37.03,1200.0,37.05,37.05,36.95,37.03,1200.0
2015-04-24 13:00:00,36.99,37.02,36.96,37.02,1500.0,36.99,37.02,36.96,37.02,1500.0
2015-04-24 13:30:00,37.03,37.06,36.9,36.98,4600.0,37.03,37.06,36.9,36.98,4600.0
2015-04-24 14:00:00,36.96,36.97,36.9,36.95,2200.0,36.96,36.97,36.9,36.95,2200.0
2015-04-24 14:30:00,36.94,37.01,36.92,36.92,1700.0,36.94,37.01,36.92,36.92,1700.0
2015-04-24 15:00:00,36.9,36.97,36.84,36.93,4100.0,36.9,36.97,36.84,36.93,4100.0
2015-04-24 15:30:00,36.93,37.05,36.89,37.03,14800.0,36.93,37.05,36.89,37.03,14800.0
2015-04-27 09:30:00,37.08,37.26,36.97,37.16,3200.0,37.08,37.26,36.97,37.16,3200.0
2015-04-27 10:00:00,37.07,37.5,37.07,37.3,8300.0,37.07,37.5,37.07,37.3,8300.0
2015-04-27 10:30:00,37.3,37.49,37.16,37.16,7100.0,37.3,37.49,37.16,37.16,7100.0
2015-04-27 11:00:00,37.16,37.25,37.09,37.09,3800.0,37.16,37.25,37.09,37.09,3800.0
2015-04-27 11:30:00,37.16,37.17,36.97,36.97,3000.0,37.16,37.17,36.97,36.97,3000.0
2015-04-27 12:00:00,36.94,37.0,36.68,36.95,9900.0,36.94,37.0,36.68,36.95,9900.0
2015-04-27 12:30:00,37.02,37.06,36.88,36.99,7100.0,37.02,37.06,36.88,36.99,7100.0
2015-04-27 13:00:00,37.05,37.06,36.67,36.84,7500.0,37.05,37.06,36.67,36.84,7500.0
2015-04-27 13:30:00,36.91,37.05,36.91,37.01,3700.0,36.91,37.05,36.91,37.01,3700.0
2015-04-27 14:00:00,37.02,37.1,36.85,36.98,7700.0,37.02,37.1,36.85,36.98,7700.0
2015-04-27 14:30:00,36.94,37.04,36.9,37.04,2100.0,36.94,37.04,36.9,37.04,2100.0
2015-04-27 15:00:00,37.03,37.03,36.8,37.0,5200.0,37.03,37.03,36.8,37.0,5200.0
2015-04-27 15:30:00,36.96,37.06,36.82,37.02,15500.0,36.96,37.06,36.82,37.02,15500.0
2015-04-28 09:30:00,37.12,37.21,36.8,37.04,3500.0,37.12,37.21,36.8,37.04,3500.0
2015-04-28 10:00:00,36.92,36.94,36.78,36.92,4400.0,36.92,36.94,36.78,36.92,4400.0
2015-04-28 10:30:00,36.93,37.14,36.88,36.94,3500.0,36.93,37.14,36.88,36.94,3500.0
2015-04-28 11:00:00,37.0,37.24,37.0,37.1,3100.0,37.0,37.24,37.0,37.1,3100.0
2015-04-28 11:30:00,37.13,37.32,37.11,37.11,4200.0,37.13,37.32,37.11,37.11,4200.0
2015-04-28 12:00:00,37.12,37.35,37.11,37.28,3200.0,37.12,37.35,37.11,37.28,3200.0
2015-04-28 12:30:00,37.33,37.34,37.21,37.24,2900.0,37.33,37.34,37.21,37.24,2900.0
2015-04-28 13:00:00,37.24,37.39,37.24,37.25,2800.0,37.24,37.39,37.24,37.25,2800.0
2015-04-28 13:30:00,37.24,37.34,37.22,37.34,5100.0,37.24,37.34,37.22,37.34,5100.0
2015-04-28 14:00:00,37.3,37.4,37.19,37.27,9200.0,37.3,37.4,37.19,37.27,9200.0
2015-04-28 14:30:00,37.27,37.45,37.24,37.29,4000.0,37.27,37.45,37.24,37.29,4000.0
2015-04-28 15:00:00,37.31,37.43,37.28,37.41,6600.0,37.31,37.43,37.28,37.41,6600.0
2015-04-28 15:30:00,37.42,37.55,37.33,37.53,34200.0,37.42,37.55,37.33,37.53,34200.0
2015-04-29 09:30:00,37.29,37.42,36.76,37.32,9500.0,37.29,37.42,36.76,37.32,9500.0
2015-04-29 10:00:00,37.38,37.42,37.29,37.39,5900.0,37.38,37.42,37.29,37.39,5900.0
2015-04-29 10:30:00,37.38,37.75,37.38,37.56,12100.0,37.38,37.75,37.38,37.56,12100.0
2015-04-29 11:00:00,37.59,37.82,37.56,37.56,8400.0,37.59,37.82,37.56,37.56,8400.0
2015-04-29 11:30:00,37.6,37.62,37.44,37.53,2900.0,37.6,37.62,37.44,37.53,2900.0
2015-04-29 12:00:00,37.55,37.64,37.36,37.44,7500.0,37.55,37.64,37.36,37.44,7500.0
2015-04-29 12:30:00,37.39,37.52,37.37,37.5,2800.0,37.39,37.52,37.37,37.5,2800.0
2015-04-29 13:00:00,37.49,37.53,37.38,37.41,3900.0,37.49,37.53,37.38,37.41,3900.0
2015-04-29 13:30:00,37.36,37.58,37.36,37.5,2400.0,37.36,37.58,37.36,37.5,2400.0
2015-04-29 14:00:00,37.43,37.67,37.39,37.52,6300.0,37.43,37.67,37.39,37.52,6300.0
2015-04-29 14:30:00,37.52,37.61,37.36,37.39,4900.0,37.52,37.61,37.36,37.39,4900.0
2015-04-29 15:00:00,37.45,37.47,37.33,37.36,8400.0,37.45,37.47,37.33,37.36,8400.0
2015-04-29 15:30:00,37.39,37.4,37.18,37.24,20800.0,37.39,37.4,37.18,37.24,20800.0
2015-04-30 09:30:00,36.89,37.6,36.51,36.61,10200.0,36.89,37.6,36.51,36.61,10200.0
2015-04-30 10:00:00,36.52,36.6,36.29,36.59,24500.0,36.52,36.6,36.29,36.59,24500.0
2015-04-30 10:30:00,36.53,36.76,36.38,36.64,11700.0,36.53,36.76,36.38,36.64,11700.0
2015-04-30 11:00:00,36.67,37.05,36.5,36.5,22400.0,36.67,37.05,36.5,36.5,22400.0
2015-04-30 11:30:00,36.51,36.75,36.33,36.38,13200.0,36.51,36.75,36.33,36.38,13200.0
2015-04-30 12:00:00,36.35,36.54,36.3,36.41,9700.0,36.35,36.54,36.3,36.41,9700.0
2015-04-30 12:30:00,36.41,36.54,36.37,36.53,5200.0,36.41,36.54,36.37,36.53,5200.0
2015-04-30 13:00:00,36.55,36.64,36.43,36.51,5500.0,36.55,36.64,36.43,36.51,5500.0
2015-04-30 13:30:00,36.53,36.63,36.35,36.46,16800.0,36.53,36.63,36.35,36.46,16800.0
2015-04-30 14:00:00,36.43,36.46,36.03,36.07,13800.0,36.43,36.46,36.03,36.07,13800.0
2015-04-30 14:30:00,36.1,36.15,35.89,35.96,19000.0,36.1,36.15,35.89,35.96,19000.0
2015-04-30 15:00:00,35.95,36.16,35.85,36.04,16200.0,35.95,36.16,35.85,36.04,16200.0
2015-04-30 15:30:00,36.07,36.09,35.79,35.86,47900.0,36.07,36.09,35.79,35.86,47900.0
2015-05-01 09:30:00,36.01,36.51,36.0,36.24,15400.0,36.01,36.51,36.0,36.24,15400.0
2015-05-01 10:00:00,36.23,36.55,35.89,35.98,18300.0,36.23,36.55,35.89,35.98,18300.0
2015-05-01 10:30:00,35.97,36.34,35.94,36.22,11900.0,35.97,36.34,35.94,36.22,11900.0
2015-05-01 11:00:00,36.24,36.35,35.95,36.23,10000.0,36.24,36.35,35.95,36.23,10000.0
2015-05-01 11:30:00,36.15,36.15,35.41,35.69,14400.0,36.15,36.15,35.41,35.69,14400.0
2015-05-01 12:00:00,35.64,35.76,35.48,35.68,7800.0,35.64,35.76,35.48,35.68,7800.0
2015-05-01 12:30:00,35.63,35.86,35.63,35.79,5200.0,35.63,35.86,35.63,35.79,5200.0
2015-05-01 13:00:00,35.84,35.84,35.68,35.83,6000.0,35.84,35.84,35.68,35.83,6000.0
2015-05-01 13:30:00,35.79,35.94,35.62,35.94,8300.0,35.79,35.94,35.62,35.94,8300.0
2015-05-01 14:00:00,35.91,35.92,35.8,35.86,8000.0,35.91,35.92,35.8,35.86,8000.0
2015-05-01 14:30:00,35.83,35.9,35.75,35.79,11900.0,35.83,35.9,35.75,35.79,11900.0
2015-05-01 15:00:00,35.79,35.81,35.66,35.68,14400.0,35.79,35.81,35.66,35.68,14400.0
2015-05-01 15:30:00,35.68,36.0,35.65,35.93,32400.0,35.68,36.0,35.65,35.93,32400.0
2015-05-04 09:30:00,35.94,36.33,35.78,35.99,6200.0,35.94,36.33,35.78,35.99,6200.0
2015-05-04 10:00:00,36.08,36.19,35.95,36.04,6100.0,36.08,36.19,35.95,36.04,6100.0
2015-05-04 10:30:00,36.04,36.04,35.7,35.74,6800.0,36.04,36.04,35.7,35.74,6800.0
2015-05-04 11:00:00,35.7,36.0,35.68,35.72,6900.0,35.7,36.0,35.68,35.72,6900.0
2015-05-04 11:30:00,35.76,35.84,35.63,35.73,3900.0,35.76,35.84,35.63,35.73,3900.0
2015-05-04 12:00:00,35.74,35.88,35.65,35.88,11500.0,35.74,35.88,35.65,35.88,11500.0
2015-05-04 12:30:00,35.93,35.93,35.59,35.63,5400.0,35.93,35.93,35.59,35.63,5400.0
2015-05-04 13:00:00,35.64,35.64,35.36,35.43,15500.0,35.64,35.64,35.36,35.43,15500.0
2015-05-04 13:30:00,35.36,35.8,35.36,35.68,21900.0,35.36,35.8,35.36,35.68,21900.0
2015-05-04 14:00:00,35.65,35.68,35.38,35.67,15400.0,35.65,35.68,35.38,35.67,15400.0
2015-05-04 14:30:00,35.7,35.76,35.6,35.67,8800.0,35.7,35.76,35.6,35.67,8800.0
2015-05-04 15:00:00,35.68,35.69,35.58,35.63,13100.0,35.68,35.69,35.58,35.63,13100.0
2015-05-04 15:30:00,35.63,35.83,35.57,35.65,40400.0,35.63,35.83,35.57,35.65,40400.0
2015-05-05 09:30:00,34.94,36.6,34.17,36.07,49900.0,34.94,36.6,34.17,36.07,49900.0
2015-05-05 10:00:00,35.93,36.06,35.36,35.57,29500.0,35.93,36.06,35.36,35.57,29500.0
2015-05-05 10:30:00,35.48,35.63,35.29,35.4,30500.0,35.48,35.63,35.29,35.4,30500.0
2015-05-05 11:00:00,35.35,35.73,35.35,35.5,30200.0,35.35,35.73,35.35,35.5,30200.0
2015-05-05 11:30:00,35.42,35.72,35.11,35.72,25700.0,35.42,35.72,35.11,35.72,25700.0
2015-05-05 12:00:00,35.72,35.72,35.38,35.45,13000.0,35.72,35.72,35.38,35.45,13000.0
2015-05-05 12:30:00,35.44,35.49,35.34,35.44,14500.0,35.44,35.49,35.34,35.44,14500.0
2015-05-05 13:00:00,35.38,35.44,35.22,35.42,24400.0,35.38,35.44,35.22,35.42,24400.0
2015-05-05 13:30:00,35.42,35.42,35.21,35.31,23600.0,35.42,35.42,35.21,35.31,23600.0
2015-05-05 14:00:00,35.29,35.3,34.96,35.04,25700.0,35.29,35.3,34.96,35.04,25700.0
2015-05-05 14:30:00,35.03,35.08,34.95,35.03,16400.0,35.03,35.08,34.95,35.03,16400.0
2015-05-05 15:00:00,35.03,35.6,34.99,35.6,26900.0,35.03,35.6,34.99,35.6,26900.0
2015-05-05 15:30:00,35.56,35.74,35.26,35.27,74100.0,35.56,35.74,35.26,35.27,74100.0
2015-05-06 09:30:00,35.48,35.92,35.19,35.38,12100.0,35.48,35.92,35.19,35.38,12100.0
2015-05-06 10:00:00,35.33,35.37,34.84,34.98,15000.0,35.33,35.37,34.84,34.98,15000.0
2015-05-06 10:30:00,35.03,35.4,34.99,35.32,10900.0,35.03,35.4,34.99,35.32,10900.0
2015-05-06 11:00:00,35.32,35.4,35.08,35.29,8800.0,35.32,35.4,35.08,35.29,8800.0
2015-05-06 11:30:00,35.29,35.29,35.06,35.14,6700.0,35.29,35.29,35.06,35.14,6700.0
2015-05-06 12:00:00,35.12,35.15,34.94,34.99,8400.0,35.12,35.15,34.94,34.99,8400.0
2015-05-06 12:30:00,35.04,35.24,35.02,35.1,10300.0,35.04,35.24,35.02,35.1,10300.0
2015-05-06 13:00:00,35.1,35.23,35.09,35.12,8300.0,35.1,35.23,35.09,35.12,8300.0
2015-05-06 13:30:00,35.12,35.28,35.09,35.27,10700.0,35.12,35.28,35.09,35.27,10700.0
2015-05-06 14:00:00,35.25,35.32,35.09,35.25,9700.0,35.25,35.32,35.09,35.25,9700.0
2015-05-06 14:30:00,35.24,35.27,35.12,35.27,8900.0,35.24,35.27,35.12,35.27,8900.0
2015-05-06 15:00:00,35.28,35.32,35.18,35.2,8300.0,35.28,35.32,35.18,35.2,8300.0
2015-05-06 15:30:00,35.22,35.32,35.09,35.26,31800.0,35.22,35.32,35.09,35.26,31800.0
2015-05-07 09:30:00,35.19,35.75,34.95,35.47,10500.0,35.19,35.75,34.95,35.47,10500.0
2015-05-07 10:00:00,35.46,35.68,35.36,35.52,8500.0,35.46,35.68,35.36,35.52,8500.0
2015-05-07 10:30:00,35.48,35.72,35.45,35.72,9800.0,35.48,35.72,35.45,35.72,9800.0
2015-05-07 11:00:00,35.75,35.89,35.67,35.79,6600.0,35.75,35.89,35.67,35.79,6600.0
2015-05-07 11:30:00,35.86,35.86,35.66,35.7,5100.0,35.86,35.86,35.66,35.7,5100.0
2015-05-07 12:00:00,35.72,35.87,35.62,35.87,19200.0,35.72,35.87,35.62,35.87,19200.0
2015-05-07 12:30:00,35.87,36.02,35.82,35.9,4000.0,35.87,36.02,35.82,35.9,4000.0
2015-05-07 13:00:00,35.91,35.99,35.8,35.84,4100.0,35.91,35.99,35.8,35.84,4100.0
2015-05-07 13:30:00,35.84,35.9,35.81,35.86,6700.0,35.84,35.9,35.81,35.86,6700.0
2015-05-07 14:00:00,35.85,36.0,35.85,35.86,13900.0,35.85,36.0,35.85,35.86,13900.0
2015-05-07 14:30:00,35.88,35.92,35.81,35.85,5400.0,35.88,35.92,35.81,35.85,5400.0
2015-05-07 15:00:00,35.85,35.97,35.79,35.97,17500.0,35.85,35.97,35.79,35.97,17500.0
2015-05-07 15:30:00,35.85,36.15,35.73,35.99,47900.0,35.85,36.15,35.73,35.99,47900.0
2015-05-08 09:30:00,36.43,36.46,35.53,36.21,7800.0,36.43,36.46,35.53,36.21,7800.0
2015-05-08 10:00:00,36.28,36.28,36.03,36.09,7600.0,36.28,36.28,36.03,36.09,7600.0
2015-05-08 10:30:00,36.15,36.23,35.98,36.02,6000.0,36.15,36.23,35.98,36.02,6000.0
2015-05-08 11:00:00,36.04,36.15,35.89,35.94,4400.0,36.04,36.15,35.89,35.94,4400.0
2015-05-08 11:30:00,36.02,36.03,35.93,36.01,4700.0,36.02,36.03,35.93,36.01,4700.0
2015-05-08 12:00:00,36.03,36.06,35.92,35.95,5900.0,36.03,36.06,35.92,35.95,5900.0
2015-05-08 12:30:00,36.0,36.06,35.94,36.0,7400.0,36.0,36.06,35.94,36.0,7400.0
2015-05-08 13:00:00,35.99,36.05,35.94,35.99,6600.0,35.99,36.05,35.94,35.99,6600.0
2015-05-08 13:30:00,36.0,36.04,35.95,36.02,13100.0,36.0,36.04,35.95,36.02,13100.0
2015-05-08 14:00:00,36.03,36.05,35.98,36.01,12800.0,36.03,36.05,35.98,36.01,12800.0
2015-05-08 14:30:00,36.01,36.04,35.94,36.04,20800.0,36.01,36.04,35.94,36.04,20800.0
2015-05-08 15:00:00,36.03,36.05,36.0,36.01,7200.0,36.03,36.05,36.0,36.01,7200.0
2015-05-08 15:30:00,35.99,36.03,35.84,35.86,31700.0,35.99,36.03,35.84,35.86,31700.0
2015-05-11 09:30:00,35.91,36.11,35.49,35.89,11100.0,35.91,36.11,35.49,35.89,11100.0
2015-05-11 10:00:00,35.86,35.9,35.79,35.79,3900.0,35.86,35.9,35.79,35.79,3900.0
2015-05-11 10:30:00,35.73,35.8,35.63,35.71,3900.0,35.73,35.8,35.63,35.71,3900.0
2015-05-11 11:00:00,35.78,35.86,35.72,35.82,4000.0,35.78,35.86,35.72,35.82,4000.0
2015-05-11 11:30:00,35.76,35.88,35.73,35.87,4400.0,35.76,35.88,35.73,35.87,4400.0
2015-05-11 12:00:00,35.83,35.83,35.69,35.77,2500.0,35.83,35.83,35.69,35.77,2500.0
2015-05-11 12:30:00,35.7,35.77,35.65,35.74,3200.0,35.7,35.77,35.65,35.74,3200.0
2015-05-11 13:00:00,35.69,35.75,35.68,35.74,2200.0,35.69,35.75,35.68,35.74,2200.0
2015-05-11 13:30:00,35.74,35.81,35.68,35.74,11400.0,35.74,35.81,35.68,35.74,11400.0
2015-05-11 14:00:00,35.7,35.83,35.7,35.82,11100.0,35.7,35.83,35.7,35.82,11100.0
2015-05-11 14:30:00,35.77,35.8,35.59,35.59,6900.0,35.77,35.8,35.59,35.59,6900.0
2015-05-11 15:00:00,35.6,35.75,35.53,35.7,9700.0,35.6,35.75,35.53,35.7,9700.0
2015-05-11 15:30:00,35.69,35.77,35.59,35.6,27800.0,35.69,35.77,35.59,35.6,27800.0
2015-05-12 09:30:00,35.4,35.64,34.93,34.94,19700.0,35.4,35.64,34.93,34.94,19700.0
2015-05-12 10:00:00,35.01,35.17,34.93,35.14,14200.0,35.01,35.17,34.93,35.14,14200.0
2015-05-12 10:30:00,35.05,35.42,35.05,35.33,5800.0,35.05,35.42,35.05,35.33,5800.0
2015-05-12 11:00:00,35.3,35.52,35.3,35.34,5900.0,35.3,35.52,35.3,35.34,5900.0
2015-05-12 11:30:00,35.25,35.31,35.09,35.16,29000.0,35.25,35.31,35.09,35.16,29000.0
2015-05-12 12:00:00,35.18,35.24,35.12,35.21,22000.0,35.18,35.24,35.12,35.21,22000.0
2015-05-12 12:30:00,35.24,35.45,35.24,35.45,19300.0,35.24,35.45,35.24,35.45,19300.0
2015-05-12 13:00:00,35.44,35.7,35.44,35.65,14300.0,35.44,35.7,35.44,35.65,14300.0
2015-05-12 13:30:00,35.65,35.76,35.62,35.75,26100.0,35.65,35.76,35.62,35.75,26100.0
2015-05-12 14:00:00,35.75,35.8,35.72,35.77,10100.0,35.75,35.8,35.72,35.77,10100.0
2015-05-12 14:30:00,35.8,35.8,35.73,35.76,15000.0,35.8,35.8,35.73,35.76,15000.0
2015-05-12 15:00:00,35.76,35.84,35.74,35.8,26100.0,35.76,35.84,35.74,35.8,26100.0
2015-05-12 15:30:00,35.81,35.83,35.77,35.8,31000.0,35.81,35.83,35.77,35.8,31000.0
2015-05-13 09:30:00,35.88,36.17,35.88,36.1,7600.0,35.88,36.17,35.88,36.1,7600.0
2015-05-13 10:00:00,36.12,36.18,35.91,35.91,10900.0,36.12,36.18,35.91,35.91,10900.0
2015-05-13 10:30:00,35.91,35.94,35.71,35.77,13400.0,35.91,35.94,35.71,35.77,13400.0
2015-05-13 11:00:00,35.8,35.85,35.74,35.8,10500.0,35.8,35.85,35.74,35.8,10500.0
2015-05-13 11:30:00,35.8,35.89,35.78,35.85,9100.0,35.8,35.89,35.78,35.85,9100.0
2015-05-13 12:00:00,35.86,35.97,35.78,35.85,20800.0,35.86,35.97,35.78,35.85,20800.0
2015-05-13 12:30:00,35.8,35.91,35.78,35.8,4500.0,35.8,35.91,35.78,35.8,4500.0
2015-05-13 13:00:00,35.8,35.95,35.79,35.91,2900.0,35.8,35.95,35.79,35.91,2900.0
2015-05-13 13:30:00,35.92,35.92,35.85,35.88,3000.0,35.92,35.92,35.85,35.88,3000.0
2015-05-13 14:00:00,35.86,35.87,35.78,35.85,3200.0,35.86,35.87,35.78,35.85,3200.0
2015-05-13 14:30:00,35.81,35.88,35.8,35.86,6900.0,35.81,35.88,35.8,35.86,6900.0
2015-05-13 15:00:00,35.87,35.93,35.82,35.85,7100.0,35.87,35.93,35.82,35.85,7100.0
2015-05-13 15:30:00,35.84,35.92,35.78,35.83,21000.0,35.84,35.92,35.78,35.83,21000.0
2015-05-14 09:30:00,36.05,36.41,35.88,36.11,7700.0,36.05,36.41,35.88,36.11,7700.0
2015-05-14 10:00:00,36.09,36.23,35.98,36.23,4600.0,36.09,36.23,35.98,36.23,4600.0
2015-05-14 10:30:00,36.23,36.23,36.1,36.14,3100.0,36.23,36.23,36.1,36.14,3100.0
2015-05-14 11:00:00,36.18,36.18,36.0,36.15,5300.0,36.18,36.18,36.0,36.15,5300.0
2015-05-14 11:30:00,36.11,36.16,36.04,36.11,3800.0,36.11,36.16,36.04,36.11,3800.0
2015-05-14 12:00:00,36.15,36.38,36.14,36.32,3600.0,36.15,36.38,36.14,36.32,3600.0
2015-05-14 12:30:00,36.28,36.47,36.27,36.44,15800.0,36.28,36.47,36.27,36.44,15800.0
2015-05-14 13:00:00,36.42,36.47,36.4,36.46,4400.0,36.42,36.47,36.4,36.46,4400.0
2015-05-14 13:30:00,36.47,36.51,36.42,36.42,5000.0,36.47,36.51,36.42,36.42,5000.0
2015-05-14 14:00:00,36.41,36.44,36.37,36.42,5800.0,36.41,36.44,36.37,36.42,5800.0
2015-05-14 14:30:00,36.43,36.43,36.35,36.41,5400.0,36.43,36.43,36.35,36.41,5400.0
2015-05-14 15:00:00,36.42,36.55,36.41,36.55,16400.0,36.42,36.55,36.41,36.55,16400.0
2015-05-14 15:30:00,36.56,36.61,36.43,36.6,23000.0,36.56,36.61,36.43,36.6,23000.0
2015-05-15 09:30:00,36.58,36.77,36.29,36.58,15300.0,36.58,36.77,36.29,36.58,15300.0
2015-05-15 10:00:00,36.58,36.58,36.27,36.46,4700.0,36.58,36.58,36.27,36.46,4700.0
2015-05-15 10:30:00,36.42,36.44,36.31,36.31,5100.0,36.42,36.44,36.31,36.31,5100.0
2015-05-15 11:00:00,36.33,36.4,36.22,36.22,5500.0,36.33,36.4,36.22,36.22,5500.0
2015-05-15 11:30:00,36.21,36.28,36.15,36.25,2800.0,36.21,36.28,36.15,36.25,2800.0
2015-05-15 12:00:00,36.34,36.36,36.24,36.28,2400.0,36.34,36.36,36.24,36.28,2400.0
2015-05-15 12:30:00,36.3,36.41,36.3,36.36,3400.0,36.3,36.41,36.3,36.36,3400.0
2015-05-15 13:00:00,36.37,36.47,36.37,36.4,3700.0,36.37,36.47,36.37,36.4,3700.0
2015-05-15 13:30:00,36.39,36.42,36.32,36.41,5600.0,36.39,36.42,36.32,36.41,5600.0
2015-05-15 14:00:00,36.36,36.36,36.17,36.33,4400.0,36.36,36.36,36.17,36.33,4400.0
2015-05-15 14:30:00,36.31,36.35,36.26,36.3,3900.0,36.31,36.35,36.26,36.3,3900.0
2015-05-15 15:00:00,36.24,36.31,36.24,36.3,4000.0,36.24,36.31,36.24,36.3,4000.0
2015-05-15 15:30:00,36.3,36.41,36.3,36.41,18400.0,36.3,36.41,36.3,36.41,18400.0
2015-05-18 09:30:00,36.3,36.76,36.3,36.49,4400.0,36.3,36.76,36.3,36.49,4400.0
2015-05-18 10:00:00,36.48,36.49,36.0,36.11,5400.0,36.48,36.49,36.0,36.11,5400.0
2015-05-18 10:30:00,36.13,36.23,36.0,36.08,4000.0,36.13,36.23,36.0,36.08,4000.0
2015-05-18 11:00:00,36.16,36.28,36.12,36.19,3200.0,36.16,36.28,36.12,36.19,3200.0
2015-05-18 11:30:00,36.26,36.61,36.26,36.53,8400.0,36.26,36.61,36.26,36.53,8400.0
2015-05-18 12:00:00,36.45,36.66,36.41,36.42,4900.0,36.45,36.66,36.41,36.42,4900.0
2015-05-18 12:30:00,36.48,36.57,36.43,36.57,3800.0,36.48,36.57,36.43,36.57,3800.0
2015-05-18 13:00:00,36.55,36.66,36.55,36.66,5100.0,36.55,36.66,36.55,36.66,5100.0
2015-05-18 13:30:00,36.68,36.83,36.68,36.71,11400.0,36.68,36.83,36.68,36.71,11400.0
2015-05-18 14:00:00,36.68,36.86,36.63,36.82,6400.0,36.68,36.86,36.63,36.82,6400.0
2015-05-18 14:30:00,36.79,36.8,36.64,36.64,3400.0,36.79,36.8,36.64,36.64,3400.0
2015-05-18 15:00:00,36.65,36.74,36.64,36.71,4600.0,36.65,36.74,36.64,36.71,4600.0
2015-05-18 15:30:00,36.66,36.88,36.66,36.7,18700.0,36.66,36.88,36.66,36.7,18700.0
2015-05-19 09:30:00,36.66,36.66,36.43,36.43,7000.0,36.66,36.66,36.43,36.43,7000.0
2015-05-19 10:00:00,36.39,36.47,36.2,36.31,6000.0,36.39,36.47,36.2,36.31,6000.0
2015-05-19 10:30:00,36.32,36.42,36.18,36.25,14000.0,36.32,36.42,36.18,36.25,14000.0
2015-05-19 11:00:00,36.19,36.3,36.19,36.29,9900.0,36.19,36.3,36.19,36.29,9900.0
2015-05-19 11:30:00,36.26,36.32,36.22,36.26,4900.0,36.26,36.32,36.22,36.26,4900.0
2015-05-19 12:00:00,36.29,36.55,36.28,36.52,7000.0,36.29,36.55,36.28,36.52,7000.0
2015-05-19 12:30:00,36.49,36.52,36.44,36.51,3600.0,36.49,36.52,36.44,36.51,3600.0
2015-05-19 13:00:00,36.47,36.53,36.47,36.53,3200.0,36.47,36.53,36.47,36.53,3200.0
2015-05-19 13:30:00,36.52,36.57,36.47,36.55,6200.0,36.52,36.57,36.47,36.55,6200.0
2015-05-19 14:00:00,36.56,36.58,36.52,36.57,5000.0,36.56,36.58,36.52,36.57,5000.0
2015-05-19 14:30:00,36.55,36.56,36.44,36.52,6500.0,36.55,36.56,36.44,36.52,6500.0
2015-05-19 15:00:00,36.52,36.54,36.44,36.48,8300.0,36.52,36.54,36.44,36.48,8300.0
2015-05-19 15:30:00,36.49,36.71,36.49,36.71,22600.0,36.49,36.71,36.49,36.71,22600.0
2015-05-20 09:30:00,36.73,36.88,36.36,36.63,5600.0,36.73,36.88,36.36,36.63,5600.0
2015-05-20 10:00:00,36.67,36.67,36.42,36.43,5900.0,36.67,36.67,36.42,36.43,5900.0
2015-05-20 10:30:00,36.41,36.5,36.29,36.42,7300.0,36.41,36.5,36.29,36.42,7300.0
2015-05-20 11:00:00,36.48,36.49,36.37,36.41,4600.0,36.48,36.49,36.37,36.41,4600.0
2015-05-20 11:30:00,36.46,36.59,36.4,36.54,12100.0,36.46,36.59,36.4,36.54,12100.0
2015-05-20 12:00:00,36.5,36.67,36.41,36.6,11200.0,36.5,36.67,36.41,36.6,11200.0
2015-05-20 12:30:00,36.6,36.65,36.51,36.53,7500.0,36.6,36.65,36.51,36.53,7500.0
2015-05-20 13:00:00,36.51,36.53,36.46,36.49,6400.0,36.51,36.53,36.46,36.49,6400.0
2015-05-20 13:30:00,36.45,36.56,36.44,36.51,4100.0,36.45,36.56,36.44,36.51,4100.0
2015-05-20 14:00:00,36.53,36.76,36.47,36.74,9800.0,36.53,36.76,36.47,36.74,9800.0
2015-05-20 14:30:00,36.72,36.94,36.72,36.87,15800.0,36.72,36.94,36.72,36.87,15800.0
2015-05-20 15:00:00,36.81,36.81,36.5,36.58,9500.0,36.81,36.81,36.5,36.58,9500.0
2015-05-20 15:30:00,36.57,36.64,36.53,36.62,15200.0,36.57,36.64,36.53,36.62,15200.0
2015-05-21 09:30:00,36.42,36.74,36.23,36.59,6000.0,36.42,36.74,36.23,36.59,6000.0
2015-05-21 10:00:00,36.59,36.73,36.57,36.66,3400.0,36.59,36.73,36.57,36.66,3400.0
2015-05-21 10:30:00,36.56,36.67,36.51,36.57,2700.0,36.56,36.67,36.51,36.57,2700.0
2015-05-21 11:00:00,36.59,36.65,36.57,36.58,3800.0,36.59,36.65,36.57,36.58,3800.0
2015-05-21 11:30:00,36.63,36.63,36.39,36.46,4500.0,36.63,36.63,36.39,36.46,4500.0
2015-05-21 12:00:00,36.47,36.49,36.44,36.46,1200.0,36.47,36.49,36.44,36.46,1200.0
2015-05-21 12:30:00,36.5,36.5,36.33,36.35,2100.0,36.5,36.5,36.33,36.35,2100.0
2015-05-21 13:00:00,36.35,36.38,36.26,36.32,1000.0,36.35,36.38,36.26,36.32,1000.0
2015-05-21 13:30:00,36.27,36.27,36.1,36.11,4300.0,36.27,36.27,36.1,36.11,4300.0
2015-05-21 14:00:00,36.13,36.27,36.13,36.27,4300.0,36.13,36.27,36.13,36.27,4300.0
2015-05-21 14:30:00,36.28,36.4,36.28,36.32,3300.0,36.28,36.4,36.28,36.32,3300.0
2015-05-21 15:00:00,36.32,36.34,36.28,36.3,2700.0,36.32,36.34,36.28,36.3,2700.0
2015-05-21 15:30:00,36.32,36.43,36.3,36.36,15000.0,36.32,36.43,36.3,36.36,15000.0
2015-05-22 09:30:00,36.27,36.6,36.16,36.45,6300.0,36.27,36.6,36.16,36.45,6300.0
2015-05-22 10:00:00,36.43,36.46,36.19,36.27,3600.0,36.43,36.46,36.19,36.27,3600.0
2015-05-22 10:30:00,36.22,36.26,36.17,36.26,2100.0,36.22,36.26,36.17,36.26,2100.0
2015-05-22 11:00:00,36.17,36.27,36.1,36.16,11300.0,36.17,36.27,36.1,36.16,11300.0
2015-05-22 11:30:00,36.11,36.27,36.1,36.25,14100.0,36.11,36.27,36.1,36.25,14100.0
2015-05-22 12:00:00,36.22,36.41,36.19,36.4,2000.0,36.22,36.41,36.19,36.4,2000.0
2015-05-22 12:30:00,36.33,36.37,36.18,36.2,2400.0,36.33,36.37,36.18,36.2,2400.0
2015-05-22 13:00:00,36.24,36.28,36.17,36.23,2700.0,36.24,36.28,36.17,36.23,2700.0
2015-05-22 13:30:00,36.23,36.24,36.14,36.15,1200.0,36.23,36.24,36.14,36.15,1200.0
2015-05-22 14:00:00,36.15,36.17,36.05,36.11,5900.0,36.15,36.17,36.05,36.11,5900.0
2015-05-22 14:30:00,36.14,36.22,36.09,36.16,2400.0,36.14,36.22,36.09,36.16,2400.0
2015-05-22 15:00:00,36.1,36.25,36.06,36.19,4000.0,36.1,36.25,36.06,36.19,4000.0
2015-05-22 15:30:00,36.2,36.23,36.11,36.21,14000.0,36.2,36.23,36.11,36.21,14000.0
2015-05-26 09:30:00,35.97,36.02,35.63,35.71,6500.0,35.97,36.02,35.63,35.71,6500.0
2015-05-26 10:00:00,35.71,35.83,35.66,35.8,3300.0,35.71,35.83,35.66,35.8,3300.0
2015-05-26 10:30:00,35.84,35.84,35.46,35.46,3200.0,35.84,35.84,35.46,35.46,3200.0
2015-05-26 11:00:00,35.53,35.93,35.35,35.93,18800.0,35.53,35.93,35.35,35.93,18800.0
2015-05-26 11:30:00,35.87,36.35,35.87,36.06,25600.0,35.87,36.35,35.87,36.06,25600.0
2015-05-26 12:00:00,36.09,36.17,36.06,36.16,2200.0,36.09,36.17,36.06,36.16,2200.0
2015-05-26 12:30:00,36.16,36.17,36.05,36.1,9600.0,36.16,36.17,36.05,36.1,9600.0
2015-05-26 13:00:00,36.12,36.19,36.09,36.17,7600.0,36.12,36.19,36.09,36.17,7600.0
2015-05-26 13:30:00,36.19,36.25,36.12,36.22,10100.0,36.19,36.25,36.12,36.22,10100.0
2015-05-26 14:00:00,36.21,36.28,36.11,36.12,20200.0,36.21,36.28,36.11,36.12,20200.0
2015-05-26 14:30:00,36.16,36.24,36.09,36.17,10200.0,36.16,36.24,36.09,36.17,10200.0
2015-05-26 15:00:00,36.15,36.21,36.13,36.19,8800.0,36.15,36.21,36.13,36.19,8800.0
2015-05-26 15:30:00,36.21,36.35,36.16,36.35,23100.0,36.21,36.35,36.16,36.35,23100.0
2015-05-27 09:30:00,36.2,36.4,35.82,36.22,14400.0,36.2,36.4,35.82,36.22,14400.0
2015-05-27 10:00:00,36.24,36.4,36.06,36.1,14200.0,36.24,36.4,36.06,36.1,14200.0
2015-05-27 10:30:00,36.11,36.26,36.09,36.22,8300.0,36.11,36.26,36.09,36.22,8300.0
2015-05-27 11:00:00,36.2,36.31,36.14,36.27,13500.0,36.2,36.31,36.14,36.27,13500.0
2015-05-27 11:30:00,36.3,36.37,36.22,36.28,9200.0,36.3,36.37,36.22,36.28,9200.0
2015-05-27 12:00:00,36.26,36.36,36.25,36.32,2100.0,36.26,36.36,36.25,36.32,2100.0
2015-05-27 12:30:00,36.3,36.44,36.29,36.4,5300.0,36.3,36.44,36.29,36.4,5300.0
2015-05-27 13:00:00,36.4,36.68,36.39,36.49,21100.0,36.4,36.68,36.39,36.49,21100.0
2015-05-27 13:30:00,36.49,36.53,36.44,36.44,4300.0,36.49,36.53,36.44,36.44,4300.0
2015-05-27 14:00:00,36.47,36.64,36.46,36.54,5000.0,36.47,36.64,36.46,36.54,5000.0
2015-05-27 14:30:00,36.57,36.6,36.48,36.49,4300.0,36.57,36.6,36.48,36.49,4300.0
2015-05-27 15:00:00,36.52,36.75,36.52,36.69,17500.0,36.52,36.75,36.52,36.69,17500.0
2015-05-27 15:30:00,36.68,36.88,36.66,36.75,38400.0,36.68,36.88,36.66,36.75,38400.0
2015-05-28 09:30:00,36.52,36.62,36.23,36.39,5800.0,36.52,36.62,36.23,36.39,5800.0
2015-05-28 10:00:00,36.45,36.56,36.33,36.49,2300.0,36.45,36.56,36.33,36.49,2300.0
2015-05-28 10:30:00,36.5,36.5,36.39,36.46,3100.0,36.5,36.5,36.39,36.46,3100.0
2015-05-28 11:00:00,36.44,36.44,36.34,36.38,2100.0,36.44,36.44,36.34,36.38,2100.0
2015-05-28 11:30:00,36.35,36.44,36.07,36.41,11300.0,36.35,36.44,36.07,36.41,11300.0
2015-05-28 12:00:00,36.42,36.65,36.35,36.65,8000.0,36.42,36.65,36.35,36.65,8000.0
2015-05-28 12:30:00,36.64,36.64,36.57,36.57,2300.0,36.64,36.64,36.57,36.57,2300.0
2015-05-28 13:00:00,36.57,36.69,36.57,36.68,2800.0,36.57,36.69,36.57,36.68,2800.0
2015-05-28 13:30:00,36.69,36.86,36.69,36.78,7300.0,36.69,36.86,36.69,36.78,7300.0
2015-05-28 14:00:00,36.74,36.78,36.68,36.68,2400.0,36.74,36.78,36.68,36.68,2400.0
2015-05-28 14:30:00,36.69,36.78,36.69,36.72,3400.0,36.69,36.78,36.69,36.72,3400.0
2015-05-28 15:00:00,36.75,36.81,36.73,36.76,3200.0,36.75,36.81,36.73,36.76,3200.0
2015-05-28 15:30:00,36.76,36.81,36.72,36.78,17800.0,36.76,36.81,36.72,36.78,17800.0
2015-05-29 09:30:00,36.47,36.94,36.0,36.09,16000.0,36.47,36.94,36.0,36.09,16000.0
2015-05-29 10:00:00,36.09,36.37,36.04,36.11,9100.0,36.09,36.37,36.04,36.11,9100.0
2015-05-29 10:30:00,36.11,36.27,35.58,35.82,27300.0,36.11,36.27,35.58,35.82,27300.0
2015-05-29 11:00:00,35.82,35.82,35.63,35.76,12800.0,35.82,35.82,35.63,35.76,12800.0
2015-05-29 11:30:00,35.73,35.94,35.69,35.94,5600.0,35.73,35.94,35.69,35.94,5600.0
2015-05-29 12:00:00,35.97,36.16,35.91,36.16,4300.0,35.97,36.16,35.91,36.16,4300.0
2015-05-29 12:30:00,36.11,36.3,36.09,36.09,4000.0,36.11,36.3,36.09,36.09,4000.0
2015-05-29 13:00:00,36.15,36.2,36.02,36.14,3000.0,36.15,36.2,36.02,36.14,3000.0
2015-05-29 13:30:00,36.11,36.11,35.92,35.92,9100.0,36.11,36.11,35.92,35.92,9100.0
2015-05-29 14:00:00,35.94,36.03,35.83,35.92,19700.0,35.94,36.03,35.83,35.92,19700.0
2015-05-29 14:30:00,35.9,36.0,35.88,35.97,8700.0,35.9,36.0,35.88,35.97,8700.0
2015-05-29 15:00:00,35.97,36.04,35.96,35.98,18600.0,35.97,36.04,35.96,35.98,18600.0
2015-05-29 15:30:00,36.0,36.02,35.85,35.85,33800.0,36.0,36.02,35.85,35.85,33800.0
2015-06-01 09:30:00,36.14,36.41,35.7,35.93,11972.0,36.14,36.41,35.7,35.93,11972.0
2015-06-01 10:00:00,35.91,35.97,35.52,35.62,11461.0,35.91,35.97,35.52,35.62,11461.0
2015-06-01 10:30:00,35.54,35.62,35.34,35.62,12207.0,35.54,35.62,35.34,35.62,12207.0
2015-06-01 11:00:00,35.66,35.92,35.6,35.81,10438.0,35.66,35.92,35.6,35.81,10438.0
2015-06-01 11:30:00,35.9,36.09,35.9,36.03,8040.0,35.9,36.09,35.9,36.03,8040.0
2015-06-01 12:00:00,35.96,36.18,35.95,36.06,10150.0,35.96,36.18,35.95,36.06,10150.0
2015-06-01 12:30:00,36.08,36.08,35.77,35.92,8300.0,36.08,36.08,35.77,35.92,8300.0
2015-06-01 13:00:00,35.97,36.03,35.76,35.76,4000.0,35.97,36.03,35.76,35.76,4000.0
2015-06-01 13:30:00,35.75,35.82,35.74,35.78,6880.0,35.75,35.82,35.74,35.78,6880.0
2015-06-01 14:00:00,35.82,35.83,35.73,35.75,5236.0,35.82,35.83,35.73,35.75,5236.0
2015-06-01 14:30:00,35.75,35.84,35.72,35.76,8029.0,35.75,35.84,35.72,35.76,8029.0
2015-06-01 15:00:00,35.77,35.77,35.71,35.74,11998.0,35.77,35.77,35.71,35.74,11998.0
2015-06-01 15:30:00,35.72,35.75,35.5,35.65,39056.0,35.72,35.75,35.5,35.65,39056.0
2015-06-02 09:30:00,35.44,35.77,35.27,35.4,5627.0,35.44,35.77,35.27,35.4,5627.0
2015-06-02 10:00:00,35.37,35.63,35.33,35.63,5100.0,35.37,35.63,35.33,35.63,5100.0
2015-06-02 10:30:00,35.6,35.81,35.54,35.81,6500.0,35.6,35.81,35.54,35.81,6500.0
2015-06-02 11:00:00,35.76,35.96,35.7,35.85,17499.0,35.76,35.96,35.7,35.85,17499.0
2015-06-02 11:30:00,35.84,35.95,35.82,35.95,4003.0,35.84,35.95,35.82,35.95,4003.0
2015-06-02 12:00:00,35.95,36.12,35.94,36.04,5700.0,35.95,36.12,35.94,36.04,5700.0
2015-06-02 12:30:00,36.04,36.32,35.99,36.32,4700.0,36.04,36.32,35.99,36.32,4700.0
2015-06-02 13:00:00,36.28,36.28,35.98,36.03,5006.0,36.28,36.28,35.98,36.03,5006.0
2015-06-02 13:30:00,36.05,36.05,35.95,35.99,4750.0,36.05,36.05,35.95,35.99,4750.0
2015-06-02 14:00:00,35.95,35.99,35.79,35.79,2314.0,35.95,35.99,35.79,35.79,2314.0
2015-06-02 14:30:00,35.84,35.94,35.76,35.87,14600.0,35.84,35.94,35.76,35.87,14600.0
2015-06-02 15:00:00,35.89,35.91,35.81,35.89,6366.0,35.89,35.91,35.81,35.89,6366.0
2015-06-02 15:30:00,35.9,36.08,35.82,35.84,16467.0,35.9,36.08,35.82,35.84,16467.0
2015-06-03 09:30:00,36.0,36.48,35.93,36.08,6161.0,36.0,36.48,35.93,36.08,6161.0
2015-06-03 10:00:00,36.2,36.59,36.11,36.59,5800.0,36.2,36.59,36.11,36.59,5800.0
2015-06-03 10:30:00,36.59,36.69,36.58,36.66,8250.0,36.59,36.69,36.58,36.66,8250.0
2015-06-03 11:00:00,36.68,36.74,36.65,36.74,8600.0,36.68,36.74,36.65,36.74,8600.0
2015-06-03 11:30:00,36.74,36.9,36.7,36.9,13086.0,36.74,36.9,36.7,36.9,13086.0
2015-06-03 12:00:00,36.84,36.89,36.7,36.7,6600.0,36.84,36.89,36.7,36.7,6600.0
2015-06-03 12:30:00,36.69,36.73,36.61,36.7,2942.0,36.69,36.73,36.61,36.7,2942.0
2015-06-03 13:00:00,36.69,36.8,36.69,36.76,2400.0,36.69,36.8,36.69,36.76,2400.0
2015-06-03 13:30:00,36.78,36.88,36.76,36.82,5200.0,36.78,36.88,36.76,36.82,5200.0
2015-06-03 14:00:00,36.83,36.94,36.79,36.83,7100.0,36.83,36.94,36.79,36.83,7100.0
2015-06-03 14:30:00,36.83,36.85,36.69,36.74,6600.0,36.83,36.85,36.69,36.74,6600.0
2015-06-03 15:00:00,36.72,36.75,36.63,36.68,4200.0,36.72,36.75,36.63,36.68,4200.0
2015-06-03 15:30:00,36.68,36.78,36.66,36.78,21567.0,36.68,36.78,36.66,36.78,21567.0
2015-06-04 09:30:00,36.64,36.85,36.28,36.35,7864.0,36.64,36.85,36.28,36.35,7864.0
2015-06-04 10:00:00,36.33,36.49,36.2,36.24,8725.0,36.33,36.49,36.2,36.24,8725.0
2015-06-04 10:30:00,36.18,36.39,36.12,36.28,2800.0,36.18,36.39,36.12,36.28,2800.0
2015-06-04 11:00:00,36.28,36.44,36.16,36.44,3429.0,36.28,36.44,36.16,36.44,3429.0
2015-06-04 11:30:00,36.38,36.42,36.22,36.32,6300.0,36.38,36.42,36.22,36.32,6300.0
2015-06-04 12:00:00,36.32,36.37,36.26,36.33,5100.0,36.32,36.37,36.26,36.33,5100.0
2015-06-04 12:30:00,36.42,36.43,36.3,36.3,1980.0,36.42,36.43,36.3,36.3,1980.0
2015-06-04 13:00:00,36.3,36.38,36.19,36.23,6000.0,36.3,36.38,36.19,36.23,6000.0
2015-06-04 13:30:00,36.19,36.19,36.09,36.14,4809.0,36.19,36.19,36.09,36.14,4809.0
2015-06-04 14:00:00,36.15,36.15,36.0,36.02,8400.0,36.15,36.15,36.0,36.02,8400.0
2015-06-04 14:30:00,36.05,36.08,35.98,36.02,4200.0,36.05,36.08,35.98,36.02,4200.0
2015-06-04 15:00:00,36.06,36.08,36.02,36.07,4488.0,36.06,36.08,36.02,36.07,4488.0
2015-06-04 15:30:00,36.06,36.31,36.06,36.31,21688.0,36.06,36.31,36.06,36.31,21688.0
2015-06-05 09:30:00,36.26,36.5,35.8,35.9,4637.0,36.26,36.5,35.8,35.9,4637.0
2015-06-05 10:00:00,35.87,36.13,35.87,36.01,7500.0,35.87,36.13,35.87,36.01,7500.0
2015-06-05 10:30:00,36.01,36.13,35.74,35.84,8900.0,36.01,36.13,35.74,35.84,8900.0
2015-06-05 11:00:00,35.84,35.94,35.84,35.91,6500.0,35.84,35.94,35.84,35.91,6500.0
2015-06-05 11:30:00,35.94,35.94,35.76,35.82,7542.0,35.94,35.94,35.76,35.82,7542.0
2015-06-05 12:00:00,35.81,35.91,35.72,35.91,12883.0,35.81,35.91,35.72,35.91,12883.0
2015-06-05 12:30:00,35.84,35.9,35.8,35.88,6472.0,35.84,35.9,35.8,35.88,6472.0
2015-06-05 13:00:00,35.91,36.05,35.91,36.04,4100.0,35.91,36.05,35.91,36.04,4100.0
2015-06-05 13:30:00,36.03,36.03,35.91,35.95,5800.0,36.03,36.03,35.91,35.95,5800.0
2015-06-05 14:00:00,36.01,36.14,35.95,36.01,17122.0,36.01,36.14,35.95,36.01,17122.0
2015-06-05 14:30:00,36.05,36.25,35.98,36.25,11271.0,36.05,36.25,35.98,36.25,11271.0
2015-06-05 15:00:00,36.17,36.26,36.06,36.1,20313.0,36.17,36.26,36.06,36.1,20313.0
2015-06-05 15:30:00,36.11,36.33,36.07,36.25,27700.0,36.11,36.33,36.07,36.25,27700.0
2015-06-08 09:30:00,36.2,36.72,35.95,35.97,35427.0,36.2,36.72,35.95,35.97,35427.0
2015-06-08 10:00:00,35.95,36.14,35.84,35.84,21300.0,35.95,36.14,35.84,35.84,21300.0
2015-06-08 10:30:00,35.87,36.13,35.79,36.12,9822.0,35.87,36.13,35.79,36.12,9822.0
2015-06-08 11:00:00,36.11,36.19,35.87,35.9,11046.0,36.11,36.19,35.87,35.9,11046.0
2015-06-08 11:30:00,35.88,35.91,35.82,35.88,14101.0,35.88,35.91,35.82,35.88,14101.0
2015-06-08 12:00:00,35.88,35.88,35.74,35.83,9121.0,35.88,35.88,35.74,35.83,9121.0
2015-06-08 12:30:00,35.83,36.03,35.83,35.89,6600.0,35.83,36.03,35.83,35.89,6600.0
2015-06-08 13:00:00,35.88,35.92,35.8,35.8,6600.0,35.88,35.92,35.8,35.8,6600.0
2015-06-08 13:30:00,35.81,35.95,35.78,35.93,6276.0,35.81,35.95,35.78,35.93,6276.0
2015-06-08 14:00:00,35.93,35.94,35.86,35.94,5900.0,35.93,35.94,35.86,35.94,5900.0
2015-06-08 14:30:00,35.96,36.12,35.96,36.12,6650.0,35.96,36.12,35.96,36.12,6650.0
2015-06-08 15:00:00,36.13,36.17,36.06,36.17,9204.0,36.13,36.17,36.06,36.17,9204.0
2015-06-08 15:30:00,36.17,36.24,36.1,36.13,23024.0,36.17,36.24,36.1,36.13,23024.0
2015-06-09 09:30:00,36.09,36.41,35.91,35.96,7455.0,36.09,36.41,35.91,35.96,7455.0
2015-06-09 10:00:00,35.95,35.95,35.77,35.88,3800.0,35.95,35.95,35.77,35.88,3800.0
2015-06-09 10:30:00,35.88,35.98,35.75,35.97,4300.0,35.88,35.98,35.75,35.97,4300.0
2015-06-09 11:00:00,36.04,36.16,36.03,36.03,4060.0,36.04,36.16,36.03,36.03,4060.0
2015-06-09 11:30:00,36.06,36.19,36.02,36.05,5400.0,36.06,36.19,36.02,36.05,5400.0
2015-06-09 12:00:00,36.0,36.0,35.84,35.84,2800.0,36.0,36.0,35.84,35.84,2800.0
2015-06-09 12:30:00,35.91,36.02,35.87,36.02,3300.0,35.91,36.02,35.87,36.02,3300.0
2015-06-09 13:00:00,36.02,36.12,35.95,36.04,3900.0,36.02,36.12,35.95,36.04,3900.0
2015-06-09 13:30:00,36.04,36.04,35.87,35.94,6790.0,36.04,36.04,35.87,35.94,6790.0
2015-06-09 14:00:00,35.93,35.99,35.87,35.97,6400.0,35.93,35.99,35.87,35.97,6400.0
2015-06-09 14:30:00,35.98,35.99,35.84,35.9,10236.0,35.98,35.99,35.84,35.9,10236.0
2015-06-09 15:00:00,35.9,35.95,35.86,35.94,24680.0,35.9,35.95,35.86,35.94,24680.0
2015-06-09 15:30:00,35.93,36.11,35.86,36.05,51248.0,35.93,36.11,35.86,36.05,51248.0
2015-06-10 09:30:00,36.26,36.48,35.69,36.48,2794.0,36.26,36.48,35.69,36.48,2794.0
2015-06-10 10:00:00,36.51,36.56,36.42,36.47,3200.0,36.51,36.56,36.42,36.47,3200.0
2015-06-10 10:30:00,36.42,36.83,36.42,36.82,10300.0,36.42,36.83,36.42,36.82,10300.0
2015-06-10 11:00:00,36.81,36.96,36.76,36.93,13490.0,36.81,36.96,36.76,36.93,13490.0
2015-06-10 11:30:00,36.96,37.05,36.88,36.98,7700.0,36.96,37.05,36.88,36.98,7700.0
2015-06-10 12:00:00,36.96,37.16,36.95,37.01,6719.0,36.96,37.16,36.95,37.01,6719.0
2015-06-10 12:30:00,37.0,37.02,36.83,36.83,4510.0,37.0,37.02,36.83,36.83,4510.0
2015-06-10 13:00:00,36.8,36.88,36.7,36.73,5000.0,36.8,36.88,36.7,36.73,5000.0
2015-06-10 13:30:00,36.71,36.8,36.65,36.74,7000.0,36.71,36.8,36.65,36.74,7000.0
2015-06-10 14:00:00,36.76,36.91,36.76,36.86,7389.0,36.76,36.91,36.76,36.86,7389.0
2015-06-10 14:30:00,36.85,36.86,36.72,36.81,5992.0,36.85,36.86,36.72,36.81,5992.0
2015-06-10 15:00:00,36.84,36.84,36.74,36.79,8115.0,36.84,36.84,36.74,36.79,8115.0
2015-06-10 15:30:00,36.8,36.89,36.75,36.77,23835.0,36.8,36.89,36.75,36.77,23835.0
2015-06-11 09:30:00,36.72,37.16,36.44,36.6,4987.0,36.72,37.16,36.44,36.6,4987.0
2015-06-11 10:00:00,36.7,36.8,36.62,36.8,3300.0,36.7,36.8,36.62,36.8,3300.0
2015-06-11 10:30:00,36.75,36.8,36.58,36.73,7500.0,36.75,36.8,36.58,36.73,7500.0
2015-06-11 11:00:00,36.7,36.89,36.66,36.86,5225.0,36.7,36.89,36.66,36.86,5225.0
2015-06-11 11:30:00,36.89,36.92,36.71,36.71,7160.0,36.89,36.92,36.71,36.71,7160.0
2015-06-11 12:00:00,36.69,36.73,36.65,36.68,3200.0,36.69,36.73,36.65,36.68,3200.0
2015-06-11 12:30:00,36.64,36.69,36.64,36.67,1500.0,36.64,36.69,36.64,36.67,1500.0
2015-06-11 13:00:00,36.68,36.88,36.68,36.85,4200.0,36.68,36.88,36.68,36.85,4200.0
2015-06-11 13:30:00,36.88,36.88,36.69,36.76,5500.0,36.88,36.88,36.69,36.76,5500.0
2015-06-11 14:00:00,36.71,36.75,36.66,36.7,3339.0,36.71,36.75,36.66,36.7,3339.0
2015-06-11 14:30:00,36.66,36.69,36.64,36.64,3478.0,36.66,36.69,36.64,36.64,3478.0
2015-06-11 15:00:00,36.69,36.74,36.55,36.55,11803.0,36.69,36.74,36.55,36.55,11803.0
2015-06-11 15:30:00,36.57,36.81,36.54,36.81,28952.0,36.57,36.81,36.54,36.81,28952.0
2015-06-12 09:30:00,36.72,36.74,36.4,36.6,3006.0,36.72,36.74,36.4,36.6,3006.0
2015-06-12 10:00:00,36.62,36.63,36.42,36.42,3845.0,36.62,36.63,36.42,36.42,3845.0
2015-06-12 10:30:00,36.43,36.45,36.27,36.27,5500.0,36.43,36.45,36.27,36.27,5500.0
2015-06-12 11:00:00,36.27,36.49,36.26,36.47,13894.0,36.27,36.49,36.26,36.47,13894.0
2015-06-12 11:30:00,36.43,36.43,36.27,36.33,2897.0,36.43,36.43,36.27,36.33,2897.0
2015-06-12 12:00:00,36.33,36.36,36.27,36.32,2300.0,36.33,36.36,36.27,36.32,2300.0
2015-06-12 12:30:00,36.3,36.33,36.22,36.26,2400.0,36.3,36.33,36.22,36.26,2400.0
2015-06-12 13:00:00,36.26,36.26,36.16,36.21,3300.0,36.26,36.26,36.16,36.21,3300.0
2015-06-12 13:30:00,36.22,36.25,36.15,36.17,4086.0,36.22,36.25,36.15,36.17,4086.0
2015-06-12 14:00:00,36.18,36.21,36.13,36.14,4206.0,36.18,36.21,36.13,36.14,4206.0
2015-06-12 14:30:00,36.14,36.16,36.09,36.09,3049.0,36.14,36.16,36.09,36.09,3049.0
2015-06-12 15:00:00,36.11,36.24,36.09,36.22,4502.0,36.11,36.24,36.09,36.22,4502.0
2015-06-12 15:30:00,36.24,36.45,36.24,36.42,20470.0,36.24,36.45,36.24,36.42,20470.0
2015-06-15 09:30:00,35.88,35.92,34.99,35.16,74454.0,35.88,35.92,34.99,35.16,74454.0
2015-06-15 10:00:00,35.18,35.73,35.15,35.73,34665.0,35.18,35.73,35.15,35.73,34665.0
2015-06-15 10:30:00,35.64,35.81,35.62,35.8,23222.0,35.64,35.81,35.62,35.8,23222.0
2015-06-15 11:00:00,35.82,35.9,35.69,35.72,20850.0,35.82,35.9,35.69,35.72,20850.0
2015-06-15 11:30:00,35.73,35.86,35.69,35.73,18526.0,35.73,35.86,35.69,35.73,18526.0
2015-06-15 12:00:00,35.71,35.73,35.66,35.71,16526.0,35.71,35.73,35.66,35.71,16526.0
2015-06-15 12:30:00,35.71,35.81,35.68,35.74,12100.0,35.71,35.81,35.68,35.74,12100.0
2015-06-15 13:00:00,35.74,35.92,35.71,35.8,15028.0,35.74,35.92,35.71,35.8,15028.0
2015-06-15 13:30:00,35.8,35.85,35.71,35.73,24677.0,35.8,35.85,35.71,35.73,24677.0
2015-06-15 14:00:00,35.73,35.83,35.7,35.77,14734.0,35.73,35.83,35.7,35.77,14734.0
2015-06-15 14:30:00,35.78,35.78,35.71,35.78,18623.0,35.78,35.78,35.71,35.78,18623.0
2015-06-15 15:00:00,35.77,35.91,35.74,35.81,26535.0,35.77,35.91,35.74,35.81,26535.0
2015-06-15 15:30:00,35.84,36.04,35.79,35.92,53166.0,35.84,36.04,35.79,35.92,53166.0
2015-06-16 09:30:00,35.79,36.09,35.72,35.73,8208.0,35.79,36.09,35.72,35.73,8208.0
2015-06-16 10:00:00,35.8,36.0,35.7,35.76,10646.0,35.8,36.0,35.7,35.76,10646.0
2015-06-16 10:30:00,35.76,35.82,35.68,35.81,11871.0,35.76,35.82,35.68,35.81,11871.0
2015-06-16 11:00:00,35.83,35.96,35.78,35.85,9019.0,35.83,35.96,35.78,35.85,9019.0
2015-06-16 11:30:00,35.86,35.93,35.8,35.84,9400.0,35.86,35.93,35.8,35.84,9400.0
2015-06-16 12:00:00,35.82,35.95,35.78,35.92,10092.0,35.82,35.95,35.78,35.92,10092.0
2015-06-16 12:30:00,35.93,36.02,35.9,35.98,5489.0,35.93,36.02,35.9,35.98,5489.0
2015-06-16 13:00:00,35.95,35.97,35.8,35.89,8100.0,35.95,35.97,35.8,35.89,8100.0
2015-06-16 13:30:00,35.88,35.93,35.84,35.86,12960.0,35.88,35.93,35.84,35.86,12960.0
2015-06-16 14:00:00,35.88,35.94,35.85,35.86,15480.0,35.88,35.94,35.85,35.86,15480.0
2015-06-16 14:30:00,35.84,35.85,35.74,35.78,15110.0,35.84,35.85,35.74,35.78,15110.0
2015-06-16 15:00:00,35.79,35.86,35.76,35.84,18995.0,35.79,35.86,35.76,35.84,18995.0
2015-06-16 15:30:00,35.85,35.89,35.76,35.86,46178.0,35.85,35.89,35.76,35.86,46178.0
2015-06-17 09:30:00,35.95,36.05,35.75,35.75,12847.0,35.95,36.05,35.75,35.75,12847.0
2015-06-17 10:00:00,35.76,35.81,35.7,35.76,10400.0,35.76,35.81,35.7,35.76,10400.0
2015-06-17 10:30:00,35.71,35.79,35.6,35.62,9338.0,35.71,35.79,35.6,35.62,9338.0
2015-06-17 11:00:00,35.65,35.69,35.46,35.47,10325.0,35.65,35.69,35.46,35.47,10325.0
2015-06-17 11:30:00,35.47,35.59,35.44,35.55,8100.0,35.47,35.59,35.44,35.55,8100.0
2015-06-17 12:00:00,35.57,35.57,35.46,35.48,7641.0,35.57,35.57,35.46,35.48,7641.0
2015-06-17 12:30:00,35.52,35.52,35.32,35.34,10843.0,35.52,35.52,35.32,35.34,10843.0
2015-06-17 13:00:00,35.34,35.41,35.29,35.41,5209.0,35.34,35.41,35.29,35.41,5209.0
2015-06-17 13:30:00,35.4,35.4,35.24,35.32,8488.0,35.4,35.4,35.24,35.32,8488.0
2015-06-17 14:00:00,35.3,35.47,35.09,35.11,11820.0,35.3,35.47,35.09,35.11,11820.0
2015-06-17 14:30:00,35.09,35.29,35.04,35.15,12011.0,35.09,35.29,35.04,35.15,12011.0
2015-06-17 15:00:00,35.13,35.19,35.03,35.14,15966.0,35.13,35.19,35.03,35.14,15966.0
2015-06-17 15:30:00,35.13,35.17,35.05,35.07,34049.0,35.13,35.17,35.05,35.07,34049.0
2015-06-18 09:30:00,35.11,35.23,35.01,35.01,6361.0,35.11,35.23,35.01,35.01,6361.0
2015-06-18 10:00:00,35.0,35.17,35.0,35.1,4700.0,35.0,35.17,35.0,35.1,4700.0
2015-06-18 10:30:00,35.08,35.31,35.0,35.17,9650.0,35.08,35.31,35.0,35.17,9650.0
2015-06-18 11:00:00,35.17,35.53,35.13,35.43,13204.0,35.17,35.53,35.13,35.43,13204.0
2015-06-18 11:30:00,35.45,35.61,35.45,35.56,14600.0,35.45,35.61,35.45,35.56,14600.0
2015-06-18 12:00:00,35.55,35.56,35.45,35.55,7526.0,35.55,35.56,35.45,35.55,7526.0
2015-06-18 12:30:00,35.54,35.58,35.43,35.43,7228.0,35.54,35.58,35.43,35.43,7228.0
2015-06-18 13:00:00,35.43,35.45,35.31,35.32,6300.0,35.43,35.45,35.31,35.32,6300.0
2015-06-18 13:30:00,35.35,35.48,35.33,35.41,7122.0,35.35,35.48,35.33,35.41,7122.0
2015-06-18 14:00:00,35.4,35.53,35.39,35.45,9862.0,35.4,35.53,35.39,35.45,9862.0
2015-06-18 14:30:00,35.43,35.53,35.39,35.53,11646.0,35.43,35.53,35.39,35.53,11646.0
2015-06-18 15:00:00,35.54,35.69,35.51,35.69,24296.0,35.54,35.69,35.51,35.69,24296.0
2015-06-18 15:30:00,35.69,35.78,35.58,35.67,56712.0,35.69,35.78,35.58,35.67,56712.0
2015-06-19 09:30:00,35.78,35.8,35.64,35.74,103340.0,35.78,35.8,35.64,35.74,103340.0
2015-06-19 10:00:00,35.73,36.05,35.67,36.05,14041.0,35.73,36.05,35.67,36.05,14041.0
2015-06-19 10:30:00,36.04,36.16,35.9,36.06,8800.0,36.04,36.16,35.9,36.06,8800.0
2015-06-19 11:00:00,36.04,36.04,35.77,35.82,9534.0,36.04,36.04,35.77,35.82,9534.0
2015-06-19 11:30:00,35.8,35.87,35.72,35.85,10496.0,35.8,35.87,35.72,35.85,10496.0
2015-06-19 12:00:00,35.85,35.85,35.74,35.8,7800.0,35.85,35.85,35.74,35.8,7800.0
2015-06-19 12:30:00,35.78,35.85,35.78,35.83,10800.0,35.78,35.85,35.78,35.83,10800.0
2015-06-19 13:00:00,35.83,35.99,35.83,35.97,16099.0,35.83,35.99,35.83,35.97,16099.0
2015-06-19 13:30:00,35.97,35.99,35.9,35.9,16153.0,35.97,35.99,35.9,35.9,16153.0
2015-06-19 14:00:00,35.92,35.93,35.78,35.78,16917.0,35.92,35.93,35.78,35.78,16917.0
2015-06-19 14:30:00,35.78,35.9,35.76,35.86,23200.0,35.78,35.9,35.76,35.86,23200.0
2015-06-19 15:00:00,35.85,35.86,35.72,35.72,24235.0,35.85,35.86,35.72,35.72,24235.0
2015-06-19 15:30:00,35.7,36.25,35.64,35.9,264894.0,35.7,36.25,35.64,35.9,264894.0
2015-06-22 09:30:00,35.96,36.2,35.5,35.71,31445.0,35.96,36.2,35.5,35.71,31445.0
2015-06-22 10:00:00,35.71,35.99,35.5,35.77,25561.0,35.71,35.99,35.5,35.77,25561.0
2015-06-22 10:30:00,35.77,35.84,35.65,35.65,11196.0,35.77,35.84,35.65,35.65,11196.0
2015-06-22 11:00:00,35.71,35.84,35.69,35.8,8317.0,35.71,35.84,35.69,35.8,8317.0
2015-06-22 11:30:00,35.83,35.84,35.69,35.69,10200.0,35.83,35.84,35.69,35.69,10200.0
2015-06-22 12:00:00,35.7,35.82,35.69,35.75,7812.0,35.7,35.82,35.69,35.75,7812.0
2015-06-22 12:30:00,35.75,35.82,35.69,35.78,6694.0,35.75,35.82,35.69,35.78,6694.0
2015-06-22 13:00:00,35.78,35.79,35.67,35.75,7700.0,35.78,35.79,35.67,35.75,7700.0
2015-06-22 13:30:00,35.73,35.88,35.72,35.79,12278.0,35.73,35.88,35.72,35.79,12278.0
2015-06-22 14:00:00,35.81,35.95,35.62,35.67,17800.0,35.81,35.95,35.62,35.67,17800.0
2015-06-22 14:30:00,35.68,35.84,35.65,35.84,15300.0,35.68,35.84,35.65,35.84,15300.0
2015-06-22 15:00:00,35.84,35.91,35.73,35.85,19644.0,35.84,35.91,35.73,35.85,19644.0
2015-06-22 15:30:00,35.86,35.94,35.77,35.87,71068.0,35.86,35.94,35.77,35.87,71068.0
2015-06-23 09:30:00,35.92,36.19,35.7,35.94,14297.0,35.92,36.19,35.7,35.94,14297.0
2015-06-23 10:00:00,35.96,36.16,35.89,36.08,6250.0,35.96,36.16,35.89,36.08,6250.0
2015-06-23 10:30:00,36.08,36.12,35.99,36.02,8000.0,36.08,36.12,35.99,36.02,8000.0
2015-06-23 11:00:00,36.02,36.12,36.0,36.07,7500.0,36.02,36.12,36.0,36.07,7500.0
2015-06-23 11:30:00,36.08,36.2,36.08,36.1,7600.0,36.08,36.2,36.08,36.1,7600.0
2015-06-23 12:00:00,36.04,36.1,36.0,36.09,10155.0,36.04,36.1,36.0,36.09,10155.0
2015-06-23 12:30:00,36.06,36.1,36.0,36.05,10200.0,36.06,36.1,36.0,36.05,10200.0
2015-06-23 13:00:00,36.07,36.19,36.06,36.1,9197.0,36.07,36.19,36.06,36.1,9197.0
2015-06-23 13:30:00,36.13,36.28,36.13,36.22,7024.0,36.13,36.28,36.13,36.22,7024.0
2015-06-23 14:00:00,36.22,36.65,36.22,36.51,35389.0,36.22,36.65,36.22,36.51,35389.0
2015-06-23 14:30:00,36.52,36.56,36.46,36.52,7500.0,36.52,36.56,36.46,36.52,7500.0
2015-06-23 15:00:00,36.51,36.57,36.48,36.51,10053.0,36.51,36.57,36.48,36.51,10053.0
2015-06-23 15:30:00,36.52,36.65,36.52,36.56,43118.0,36.52,36.65,36.52,36.56,43118.0
2015-06-24 09:30:00,36.69,36.78,36.25,36.51,32298.0,36.69,36.78,36.25,36.51,32298.0
2015-06-24 10:00:00,36.53,36.65,36.34,36.65,19911.0,36.53,36.65,36.34,36.65,19911.0
2015-06-24 10:30:00,36.62,36.69,36.48,36.55,16157.0,36.62,36.69,36.48,36.55,16157.0
2015-06-24 11:00:00,36.56,36.57,36.34,36.42,12900.0,36.56,36.57,36.34,36.42,12900.0
2015-06-24 11:30:00,36.44,36.47,36.35,36.42,10450.0,36.44,36.47,36.35,36.42,10450.0
2015-06-24 12:00:00,36.41,36.41,36.2,36.2,11000.0,36.41,36.41,36.2,36.2,11000.0
2015-06-24 12:30:00,36.22,36.22,36.0,36.01,13552.0,36.22,36.22,36.0,36.01,13552.0
2015-06-24 13:00:00,36.0,36.0,35.85,35.87,6800.0,36.0,36.0,35.85,35.87,6800.0
2015-06-24 13:30:00,35.9,36.06,35.89,35.97,12983.0,35.9,36.06,35.89,35.97,12983.0
2015-06-24 14:00:00,35.98,36.02,35.78,35.78,16606.0,35.98,36.02,35.78,35.78,16606.0
2015-06-24 14:30:00,35.81,35.82,35.73,35.74,14428.0,35.81,35.82,35.73,35.74,14428.0
2015-06-24 15:00:00,35.76,35.8,35.64,35.65,24631.0,35.76,35.8,35.64,35.65,24631.0
2015-06-24 15:30:00,35.67,35.71,35.57,35.67,50457.0,35.67,35.71,35.57,35.67,50457.0
2015-06-25 09:30:00,35.67,35.81,35.16,35.25,14194.0,35.67,35.81,35.16,35.25,14194.0
2015-06-25 10:00:00,35.27,35.58,35.24,35.55,10620.0,35.27,35.58,35.24,35.55,10620.0
2015-06-25 10:30:00,35.49,35.51,35.35,35.43,20285.0,35.49,35.51,35.35,35.43,20285.0
2015-06-25 11:00:00,35.4,35.45,35.3,35.33,13320.0,35.4,35.45,35.3,35.33,13320.0
2015-06-25 11:30:00,35.32,35.34,35.1,35.19,31090.0,35.32,35.34,35.1,35.19,31090.0
2015-06-25 12:00:00,35.21,35.21,35.09,35.09,7636.0,35.21,35.21,35.09,35.09,7636.0
2015-06-25 12:30:00,35.09,35.17,34.99,35.14,8100.0,35.09,35.17,34.99,35.14,8100.0
2015-06-25 13:00:00,35.08,35.1,35.0,35.06,9926.0,35.08,35.1,35.0,35.06,9926.0
2015-06-25 13:30:00,35.05,35.07,35.0,35.03,5468.0,35.05,35.07,35.0,35.03,5468.0
2015-06-25 14:00:00,35.04,35.09,34.98,35.03,11295.0,35.04,35.09,34.98,35.03,11295.0
2015-06-25 14:30:00,35.03,35.35,35.03,35.3,25499.0,35.03,35.35,35.03,35.3,25499.0
2015-06-25 15:00:00,35.29,35.4,35.22,35.33,39294.0,35.29,35.4,35.22,35.33,39294.0
2015-06-25 15:30:00,35.32,35.47,35.26,35.47,65523.0,35.32,35.47,35.26,35.47,65523.0
2015-06-26 09:30:00,35.64,35.64,35.21,35.55,11904.0,35.64,35.64,35.21,35.55,11904.0
2015-06-26 10:00:00,35.51,35.51,35.25,35.3,4593.0,35.51,35.51,35.25,35.3,4593.0
2015-06-26 10:30:00,35.33,35.44,35.27,35.37,9300.0,35.33,35.44,35.27,35.37,9300.0
2015-06-26 11:00:00,35.4,35.56,35.37,35.56,18991.0,35.4,35.56,35.37,35.56,18991.0
2015-06-26 11:30:00,35.56,35.57,35.47,35.56,10000.0,35.56,35.57,35.47,35.56,10000.0
2015-06-26 12:00:00,35.56,35.56,35.42,35.44,5800.0,35.56,35.56,35.42,35.44,5800.0
2015-06-26 12:30:00,35.45,35.45,35.25,35.27,3700.0,35.45,35.45,35.25,35.27,3700.0
2015-06-26 13:00:00,35.25,35.28,35.17,35.2,5545.0,35.25,35.28,35.17,35.2,5545.0
2015-06-26 13:30:00,35.22,35.46,35.22,35.4,17200.0,35.22,35.46,35.22,35.4,17200.0
2015-06-26 14:00:00,35.43,35.43,35.26,35.26,14738.0,35.43,35.43,35.26,35.26,14738.0
2015-06-26 14:30:00,35.26,35.27,35.18,35.22,9689.0,35.26,35.27,35.18,35.22,9689.0
2015-06-26 15:00:00,35.23,35.44,35.23,35.29,16060.0,35.23,35.44,35.23,35.29,16060.0
2015-06-26 15:30:00,35.3,35.49,35.24,35.38,46856.0,35.3,35.49,35.24,35.38,46856.0
2015-06-29 09:30:00,35.0,35.08,34.61,34.76,28654.0,35.0,35.08,34.61,34.76,28654.0
2015-06-29 10:00:00,34.76,34.97,34.65,34.65,11800.0,34.76,34.97,34.65,34.65,11800.0
2015-06-29 10:30:00,34.61,34.84,34.6,34.75,17485.0,34.61,34.84,34.6,34.75,17485.0
2015-06-29 11:00:00,34.75,34.8,34.69,34.71,16000.0,34.75,34.8,34.69,34.71,16000.0
2015-06-29 11:30:00,34.73,34.75,34.48,34.58,12044.0,34.73,34.75,34.48,34.58,12044.0
2015-06-29 12:00:00,34.51,34.59,34.41,34.57,7730.0,34.51,34.59,34.41,34.57,7730.0
2015-06-29 12:30:00,34.54,34.57,34.5,34.53,4400.0,34.54,34.57,34.5,34.53,4400.0
2015-06-29 13:00:00,34.53,34.6,34.5,34.6,13200.0,34.53,34.6,34.5,34.6,13200.0
2015-06-29 13:30:00,34.58,34.64,34.55,34.6,9200.0,34.58,34.64,34.55,34.6,9200.0
2015-06-29 14:00:00,34.61,34.64,34.47,34.47,8882.0,34.61,34.64,34.47,34.47,8882.0
2015-06-29 14:30:00,34.47,34.6,34.43,34.54,14400.0,34.47,34.6,34.43,34.54,14400.0
2015-06-29 15:00:00,34.54,34.55,34.48,34.51,27580.0,34.54,34.55,34.48,34.51,27580.0
2015-06-29 15:30:00,34.49,34.55,34.41,34.48,101241.0,34.49,34.55,34.41,34.48,101241.0
2015-06-30 09:30:00,34.8,34.96,34.36,34.37,12390.0,34.8,34.96,34.36,34.37,12390.0
2015-06-30 10:00:00,34.36,34.53,34.27,34.45,12450.0,34.36,34.53,34.27,34.45,12450.0
2015-06-30 10:30:00,34.47,34.51,34.19,34.31,20758.0,34.47,34.51,34.19,34.31,20758.0
2015-06-30 11:00:00,34.31,34.4,34.21,34.29,16800.0,34.31,34.4,34.21,34.29,16800.0
2015-06-30 11:30:00,34.32,34.4,34.22,34.31,19532.0,34.32,34.4,34.22,34.31,19532.0
2015-06-30 12:00:00,34.31,34.35,34.24,34.3,22661.0,34.31,34.35,34.24,34.3,22661.0
2015-06-30 12:30:00,34.3,34.39,34.27,34.37,11031.0,34.3,34.39,34.27,34.37,11031.0
2015-06-30 13:00:00,34.38,34.5,34.31,34.4,14905.0,34.38,34.5,34.31,34.4,14905.0
2015-06-30 13:30:00,34.42,34.58,34.41,34.55,21813.0,34.42,34.58,34.41,34.55,21813.0
2015-06-30 14:00:00,34.55,34.69,34.51,34.58,14290.0,34.55,34.69,34.51,34.58,14290.0
2015-06-30 14:30:00,34.58,34.66,34.52,34.59,14935.0,34.58,34.66,34.52,34.59,14935.0
2015-06-30 15:00:00,34.62,34.7,34.54,34.62,20107.0,34.62,34.7,34.54,34.62,20107.0
2015-06-30 15:30:00,34.61,34.68,34.38,34.44,141363.0,34.61,34.68,34.38,34.44,141363.0
2015-07-01 09:30:00,34.84,34.98,34.41,34.7,16084.0,34.84,34.98,34.41,34.7,16084.0
2015-07-01 10:00:00,34.7,34.87,34.67,34.76,17193.0,34.7,34.87,34.67,34.76,17193.0
2015-07-01 10:30:00,34.8,34.8,34.61,34.72,16235.0,34.8,34.8,34.61,34.72,16235.0
2015-07-01 11:00:00,34.72,34.72,34.41,34.55,20448.0,34.72,34.72,34.41,34.55,20448.0
2015-07-01 11:30:00,34.57,34.57,34.36,34.37,7400.0,34.57,34.57,34.36,34.37,7400.0
2015-07-01 12:00:00,34.41,34.46,34.13,34.16,16268.0,34.41,34.46,34.13,34.16,16268.0
2015-07-01 12:30:00,34.16,34.17,33.86,33.88,19613.0,34.16,34.17,33.86,33.88,19613.0
2015-07-01 13:00:00,33.88,33.95,33.71,33.93,20838.0,33.88,33.95,33.71,33.93,20838.0
2015-07-01 13:30:00,33.92,34.01,33.87,33.87,14202.0,33.92,34.01,33.87,33.87,14202.0
2015-07-01 14:00:00,33.89,33.95,33.8,33.81,28942.0,33.89,33.95,33.8,33.81,28942.0
2015-07-01 14:30:00,33.82,33.83,33.66,33.77,28926.0,33.82,33.83,33.66,33.77,28926.0
2015-07-01 15:00:00,33.79,33.96,33.76,33.91,16869.0,33.79,33.96,33.76,33.91,16869.0
2015-07-01 15:30:00,33.91,34.05,33.88,33.91,76710.0,33.91,34.05,33.88,33.91,76710.0
2015-07-02 09:30:00,34.0,34.45,33.59,33.84,23412.0,34.0,34.45,33.59,33.84,23412.0
2015-07-02 10:00:00,33.88,33.95,33.79,33.87,12934.0,33.88,33.95,33.79,33.87,12934.0
2015-07-02 10:30:00,33.84,33.86,33.75,33.86,12352.0,33.84,33.86,33.75,33.86,12352.0
2015-07-02 11:00:00,33.87,33.87,33.66,33.72,8550.0,33.87,33.87,33.66,33.72,8550.0
2015-07-02 11:30:00,33.7,33.71,33.61,33.68,19803.0,33.7,33.71,33.61,33.68,19803.0
2015-07-02 12:00:00,33.67,33.73,33.65,33.66,4200.0,33.67,33.73,33.65,33.66,4200.0
2015-07-02 12:30:00,33.69,33.73,33.61,33.61,6400.0,33.69,33.73,33.61,33.61,6400.0
2015-07-02 13:00:00,33.61,33.68,33.58,33.67,6508.0,33.61,33.68,33.58,33.67,6508.0
2015-07-02 13:30:00,33.68,33.71,33.62,33.66,7250.0,33.68,33.71,33.62,33.66,7250.0
2015-07-02 14:00:00,33.68,33.73,33.66,33.67,6000.0,33.68,33.73,33.66,33.67,6000.0
2015-07-02 14:30:00,33.67,33.75,33.66,33.74,8305.0,33.67,33.75,33.66,33.74,8305.0
2015-07-02 15:00:00,33.73,33.85,33.71,33.82,11805.0,33.73,33.85,33.71,33.82,11805.0
2015-07-02 15:30:00,33.81,33.82,33.65,33.65,47108.0,33.81,33.82,33.65,33.65,47108.0
2015-07-06 09:30:00,33.39,33.72,33.19,33.62,9121.0,33.39,33.72,33.19,33.62,9121.0
2015-07-06 10:00:00,33.66,33.77,33.63,33.72,11375.0,33.66,33.77,33.63,33.72,11375.0
2015-07-06 10:30:00,33.75,34.02,33.75,33.8,11095.0,33.75,34.02,33.75,33.8,11095.0
2015-07-06 11:00:00,33.79,33.79,33.66,33.74,7578.0,33.79,33.79,33.66,33.74,7578.0
2015-07-06 11:30:00,33.71,33.77,33.49,33.55,14990.0,33.71,33.77,33.49,33.55,14990.0
2015-07-06 12:00:00,33.55,33.65,33.54,33.56,8812.0,33.55,33.65,33.54,33.56,8812.0
2015-07-06 12:30:00,33.56,33.58,33.44,33.46,12040.0,33.56,33.58,33.44,33.46,12040.0
2015-07-06 13:00:00,33.5,33.5,33.4,33.43,7330.0,33.5,33.5,33.4,33.43,7330.0
2015-07-06 13:30:00,33.42,33.45,33.37,33.45,11637.0,33.42,33.45,33.37,33.45,11637.0
2015-07-06 14:00:00,33.43,33.48,33.37,33.38,9396.0,33.43,33.48,33.37,33.38,9396.0
2015-07-06 14:30:00,33.38,33.48,33.37,33.46,11109.0,33.38,33.48,33.37,33.46,11109.0
2015-07-06 15:00:00,33.45,33.47,33.4,33.43,22222.0,33.45,33.47,33.4,33.43,22222.0
2015-07-06 15:30:00,33.44,33.51,33.34,33.51,86208.0,33.44,33.51,33.34,33.51,86208.0
2015-07-07 09:30:00,33.51,33.58,33.25,33.47,7156.0,33.51,33.58,33.25,33.47,7156.0
2015-07-07 10:00:00,33.43,33.45,33.0,33.02,17980.0,33.43,33.45,33.0,33.02,17980.0
2015-07-07 10:30:00,33.0,33.01,32.78,32.84,40748.0,33.0,33.01,32.78,32.84,40748.0
2015-07-07 11:00:00,32.81,32.9,32.77,32.78,16873.0,32.81,32.9,32.77,32.78,16873.0
2015-07-07 11:30:00,32.79,32.95,32.65,32.88,35367.0,32.79,32.95,32.65,32.88,35367.0
2015-07-07 12:00:00,32.88,32.88,32.52,32.59,31000.0,32.88,32.88,32.52,32.59,31000.0
2015-07-07 12:30:00,32.58,32.72,32.58,32.7,29420.0,32.58,32.72,32.58,32.7,29420.0
2015-07-07 13:00:00,32.69,32.79,32.6,32.73,21335.0,32.69,32.79,32.6,32.73,21335.0
2015-07-07 13:30:00,32.73,32.74,32.48,32.5,42179.0,32.73,32.74,32.48,32.5,42179.0
2015-07-07 14:00:00,32.49,32.53,32.01,32.38,90127.0,32.49,32.53,32.01,32.38,90127.0
2015-07-07 14:30:00,32.37,32.83,32.29,32.82,46192.0,32.37,32.83,32.29,32.82,46192.0
2015-07-07 15:00:00,32.84,32.97,32.59,32.74,56364.0,32.84,32.97,32.59,32.74,56364.0
2015-07-07 15:30:00,32.76,32.88,32.64,32.68,101628.0,32.76,32.88,32.64,32.68,101628.0
2015-07-08 09:30:00,32.43,32.64,32.07,32.55,14905.0,32.43,32.64,32.07,32.55,14905.0
2015-07-08 10:00:00,32.55,32.59,32.44,32.54,10915.0,32.55,32.59,32.44,32.54,10915.0
2015-07-08 10:30:00,32.5,32.56,32.43,32.49,7795.0,32.5,32.56,32.43,32.49,7795.0
2015-07-08 11:00:00,32.46,32.46,32.14,32.17,12400.0,32.46,32.46,32.14,32.17,12400.0
2015-07-08 11:30:00,32.16,32.2,31.95,32.05,8620.0,32.16,32.2,31.95,32.05,8620.0
2015-07-08 12:00:00,32.07,32.14,32.04,32.08,4700.0,32.07,32.14,32.04,32.08,4700.0
2015-07-08 12:30:00,32.09,32.09,31.96,32.04,6400.0,32.09,32.09,31.96,32.04,6400.0
2015-07-08 13:00:00,32.14,32.14,31.99,32.06,9200.0,32.14,32.14,31.99,32.06,9200.0
2015-07-08 13:30:00,32.04,32.04,31.88,31.92,25303.0,32.04,32.04,31.88,31.92,25303.0
2015-07-08 14:00:00,31.91,31.93,31.83,31.89,17605.0,31.91,31.93,31.83,31.89,17605.0
2015-07-08 14:30:00,31.86,31.86,31.6,31.64,15000.0,31.86,31.86,31.6,31.64,15000.0
2015-07-08 15:00:00,31.66,31.9,31.61,31.78,33399.0,31.66,31.9,31.61,31.78,33399.0
2015-07-08 15:30:00,31.79,31.86,31.71,31.8,73335.0,31.79,31.86,31.71,31.8,73335.0
2015-07-09 09:30:00,32.27,32.71,32.09,32.14,6015.0,32.27,32.71,32.09,32.14,6015.0
2015-07-09 10:00:00,32.18,32.21,32.0,32.0,5204.0,32.18,32.21,32.0,32.0,5204.0
2015-07-09 10:30:00,32.04,32.15,31.99,32.15,26853.0,32.04,32.15,31.99,32.15,26853.0
2015-07-09 11:00:00,32.16,32.27,32.12,32.15,41493.0,32.16,32.27,32.12,32.15,41493.0
2015-07-09 11:30:00,32.15,32.2,31.97,31.97,19802.0,32.15,32.2,31.97,31.97,19802.0
2015-07-09 12:00:00,31.98,31.98,31.88,31.91,3600.0,31.98,31.98,31.88,31.91,3600.0
2015-07-09 12:30:00,31.96,32.0,31.91,31.98,14422.0,31.96,32.0,31.91,31.98,14422.0
2015-07-09 13:00:00,32.0,32.0,31.91,31.97,15118.0,32.0,32.0,31.91,31.97,15118.0
2015-07-09 13:30:00,31.95,32.0,31.94,31.99,6428.0,31.95,32.0,31.94,31.99,6428.0
2015-07-09 14:00:00,31.99,31.99,31.87,31.94,6200.0,31.99,31.99,31.87,31.94,6200.0
2015-07-09 14:30:00,31.91,31.95,31.81,31.91,12662.0,31.91,31.95,31.81,31.91,12662.0
2015-07-09 15:00:00,31.91,31.96,31.87,31.89,15454.0,31.91,31.96,31.87,31.89,15454.0
2015-07-09 15:30:00,31.9,31.96,31.81,31.84,29400.0,31.9,31.96,31.81,31.84,29400.0
2015-07-10 09:30:00,32.31,32.45,32.0,32.15,8154.0,32.31,32.45,32.0,32.15,8154.0
2015-07-10 10:00:00,32.19,32.23,32.05,32.05,2683.0,32.19,32.23,32.05,32.05,2683.0
2015-07-10 10:30:00,32.1,32.1,31.82,31.91,8600.0,32.1,32.1,31.82,31.91,8600.0
2015-07-10 11:00:00,31.91,31.96,31.8,31.83,6900.0,31.91,31.96,31.8,31.83,6900.0
2015-07-10 11:30:00,31.8,31.99,31.77,31.87,11000.0,31.8,31.99,31.77,31.87,11000.0
2015-07-10 12:00:00,31.93,32.08,31.86,32.01,40050.0,31.93,32.08,31.86,32.01,40050.0
2015-07-10 12:30:00,32.02,32.02,31.91,31.92,7201.0,32.02,32.02,31.91,31.92,7201.0
2015-07-10 13:00:00,31.93,32.02,31.93,32.02,4000.0,31.93,32.02,31.93,32.02,4000.0
2015-07-10 13:30:00,32.02,32.02,31.91,31.92,9822.0,32.02,32.02,31.91,31.92,9822.0
2015-07-10 14:00:00,31.92,31.94,31.88,31.9,4000.0,31.92,31.94,31.88,31.9,4000.0
2015-07-10 14:30:00,31.89,31.97,31.86,31.97,8400.0,31.89,31.97,31.86,31.97,8400.0
2015-07-10 15:00:00,31.96,32.02,31.94,31.99,22892.0,31.96,32.02,31.94,31.99,22892.0
2015-07-10 15:30:00,32.0,32.02,31.96,31.98,34780.0,32.0,32.02,31.96,31.98,34780.0
2015-07-13 09:30:00,32.13,32.32,31.95,31.96,7752.0,32.13,32.32,31.95,31.96,7752.0
2015-07-13 10:00:00,32.02,32.11,31.96,31.96,14700.0,32.02,32.11,31.96,31.96,14700.0
2015-07-13 10:30:00,31.98,32.02,31.9,31.9,9368.0,31.98,32.02,31.9,31.9,9368.0
2015-07-13 11:00:00,31.89,31.9,31.66,31.73,15052.0,31.89,31.9,31.66,31.73,15052.0
2015-07-13 11:30:00,31.73,31.77,31.65,31.7,11458.0,31.73,31.77,31.65,31.7,11458.0
2015-07-13 12:00:00,31.72,31.79,31.66,31.74,8050.0,31.72,31.79,31.66,31.74,8050.0
2015-07-13 12:30:00,31.74,31.86,31.71,31.84,10550.0,31.74,31.86,31.71,31.84,10550.0
2015-07-13 13:00:00,31.83,31.9,31.83,31.84,5916.0,31.83,31.9,31.83,31.84,5916.0
2015-07-13 13:30:00,31.82,31.84,31.77,31.79,7128.0,31.82,31.84,31.77,31.79,7128.0
2015-07-13 14:00:00,31.79,31.84,31.72,31.8,14010.0,31.79,31.84,31.72,31.8,14010.0
2015-07-13 14:30:00,31.79,31.88,31.79,31.85,15053.0,31.79,31.88,31.79,31.85,15053.0
2015-07-13 15:00:00,31.85,31.89,31.82,31.87,25521.0,31.85,31.89,31.82,31.87,25521.0
2015-07-13 15:30:00,31.87,32.02,31.86,31.99,106588.0,31.87,32.02,31.86,31.99,106588.0
2015-07-14 09:30:00,32.05,32.39,32.05,32.33,22624.0,32.05,32.39,32.05,32.33,22624.0
2015-07-14 10:00:00,32.37,32.53,32.12,32.52,46013.0,32.37,32.53,32.12,32.52,46013.0
2015-07-14 10:30:00,32.54,32.61,32.36,32.43,47499.0,32.54,32.61,32.36,32.43,47499.0
2015-07-14 11:00:00,32.44,32.45,32.1,32.29,47716.0,32.44,32.45,32.1,32.29,47716.0
2015-07-14 11:30:00,32.3,32.3,32.12,32.16,16450.0,32.3,32.3,32.12,32.16,16450.0
2015-07-14 12:00:00,32.14,32.24,32.09,32.13,13165.0,32.14,32.24,32.09,32.13,13165.0
2015-07-14 12:30:00,32.16,32.22,32.12,32.22,9050.0,32.16,32.22,32.12,32.22,9050.0
2015-07-14 13:00:00,32.17,32.24,32.1,32.14,11513.0,32.17,32.24,32.1,32.14,11513.0
2015-07-14 13:30:00,32.15,32.29,32.15,32.18,18272.0,32.15,32.29,32.15,32.18,18272.0
2015-07-14 14:00:00,32.15,32.17,32.03,32.05,16056.0,32.15,32.17,32.03,32.05,16056.0
2015-07-14 14:30:00,32.04,32.06,31.96,31.99,15690.0,32.04,32.06,31.96,31.99,15690.0
2015-07-14 15:00:00,32.0,32.15,31.99,32.06,40398.0,32.0,32.15,31.99,32.06,40398.0
2015-07-14 15:30:00,32.06,32.08,31.93,31.97,47277.0,32.06,32.08,31.93,31.97,47277.0
2015-07-15 09:30:00,31.95,32.2,31.71,31.85,15077.0,31.95,32.2,31.71,31.85,15077.0
2015-07-15 10:00:00,31.87,31.87,31.77,31.84,15600.0,31.87,31.87,31.77,31.84,15600.0
2015-07-15 10:30:00,31.81,31.85,31.76,31.83,9500.0,31.81,31.85,31.76,31.83,9500.0
2015-07-15 11:00:00,31.83,32.01,31.83,31.88,53653.0,31.83,32.01,31.83,31.88,53653.0
2015-07-15 11:30:00,31.87,31.87,31.64,31.67,38041.0,31.87,31.87,31.64,31.67,38041.0
2015-07-15 12:00:00,31.67,31.68,31.43,31.49,21221.0,31.67,31.68,31.43,31.49,21221.0
2015-07-15 12:30:00,31.52,31.54,31.4,31.45,11412.0,31.52,31.54,31.4,31.45,11412.0
2015-07-15 13:00:00,31.44,31.55,31.4,31.53,8290.0,31.44,31.55,31.4,31.53,8290.0
2015-07-15 13:30:00,31.53,31.53,31.4,31.44,10110.0,31.53,31.53,31.4,31.44,10110.0
2015-07-15 14:00:00,31.41,31.56,31.41,31.53,9457.0,31.41,31.56,31.41,31.53,9457.0
2015-07-15 14:30:00,31.51,31.51,31.43,31.47,10078.0,31.51,31.51,31.43,31.47,10078.0
2015-07-15 15:00:00,31.49,31.63,31.46,31.59,16404.0,31.49,31.63,31.46,31.59,16404.0
2015-07-15 15:30:00,31.61,31.68,31.58,31.67,50901.0,31.61,31.68,31.58,31.67,50901.0
2015-07-16 09:30:00,32.08,32.15,31.81,32.0,14057.0,32.08,32.15,31.81,32.0,14057.0
2015-07-16 10:00:00,32.0,32.07,31.96,31.99,13743.0,32.0,32.07,31.96,31.99,13743.0
2015-07-16 10:30:00,31.99,32.03,31.99,32.0,9135.0,31.99,32.03,31.99,32.0,9135.0
2015-07-16 11:00:00,32.0,32.03,31.99,31.99,15400.0,32.0,32.03,31.99,31.99,15400.0
2015-07-16 11:30:00,32.01,32.02,31.78,31.8,17321.0,32.01,32.02,31.78,31.8,17321.0
2015-07-16 12:00:00,31.8,31.82,31.69,31.7,7921.0,31.8,31.82,31.69,31.7,7921.0
2015-07-16 12:30:00,31.7,31.71,31.5,31.55,12876.0,31.7,31.71,31.5,31.55,12876.0
2015-07-16 13:00:00,31.55,31.64,31.48,31.64,12390.0,31.55,31.64,31.48,31.64,12390.0
2015-07-16 13:30:00,31.63,31.84,31.61,31.84,14294.0,31.63,31.84,31.61,31.84,14294.0
2015-07-16 14:00:00,31.83,31.95,31.83,31.95,15418.0,31.83,31.95,31.83,31.95,15418.0
2015-07-16 14:30:00,31.95,32.07,31.94,31.95,19275.0,31.95,32.07,31.94,31.95,19275.0
2015-07-16 15:00:00,31.93,31.96,31.89,31.96,16022.0,31.93,31.96,31.89,31.96,16022.0
2015-07-16 15:30:00,31.95,32.03,31.9,31.96,54121.0,31.95,32.03,31.9,31.96,54121.0
2015-07-17 09:30:00,32.01,32.01,31.85,31.95,10720.0,32.01,32.01,31.85,31.95,10720.0
2015-07-17 10:00:00,31.89,31.9,31.65,31.65,5750.0,31.89,31.9,31.65,31.65,5750.0
2015-07-17 10:30:00,31.7,31.81,31.67,31.71,2950.0,31.7,31.81,31.67,31.71,2950.0
2015-07-17 11:00:00,31.71,31.71,31.6,31.66,2400.0,31.71,31.71,31.6,31.66,2400.0
2015-07-17 11:30:00,31.64,31.72,31.63,31.68,3593.0,31.64,31.72,31.63,31.68,3593.0
2015-07-17 12:00:00,31.63,31.67,31.52,31.57,5137.0,31.63,31.67,31.52,31.57,5137.0
2015-07-17 12:30:00,31.57,31.6,31.55,31.56,3172.0,31.57,31.6,31.55,31.56,3172.0
2015-07-17 13:00:00,31.53,31.56,31.48,31.56,2000.0,31.53,31.56,31.48,31.56,2000.0
2015-07-17 13:30:00,31.51,31.63,31.51,31.62,9100.0,31.51,31.63,31.51,31.62,9100.0
2015-07-17 14:00:00,31.61,31.74,31.61,31.73,18610.0,31.61,31.74,31.61,31.73,18610.0
2015-07-17 14:30:00,31.72,31.72,31.65,31.66,3200.0,31.72,31.72,31.65,31.66,3200.0
2015-07-17 15:00:00,31.65,31.75,31.64,31.75,10942.0,31.65,31.75,31.64,31.75,10942.0
2015-07-17 15:30:00,31.76,31.8,31.65,31.68,17548.0,31.76,31.8,31.65,31.68,17548.0
2015-07-20 09:30:00,31.82,31.82,31.27,31.36,10055.0,31.82,31.82,31.27,31.36,10055.0
2015-07-20 10:00:00,31.31,31.37,31.21,31.34,15500.0,31.31,31.37,31.21,31.34,15500.0
2015-07-20 10:30:00,31.34,31.38,31.25,31.38,6382.0,31.34,31.38,31.25,31.38,6382.0
2015-07-20 11:00:00,31.39,31.48,31.24,31.25,10700.0,31.39,31.48,31.24,31.25,10700.0
2015-07-20 11:30:00,31.26,31.28,31.11,31.2,34821.0,31.26,31.28,31.11,31.2,34821.0
2015-07-20 12:00:00,31.21,31.26,31.18,31.18,8462.0,31.21,31.26,31.18,31.18,8462.0
2015-07-20 12:30:00,31.17,31.2,31.11,31.11,6550.0,31.17,31.2,31.11,31.11,6550.0
2015-07-20 13:00:00,31.11,31.15,31.01,31.05,15354.0,31.11,31.15,31.01,31.05,15354.0
2015-07-20 13:30:00,31.04,31.12,30.94,30.94,24567.0,31.04,31.12,30.94,30.94,24567.0
2015-07-20 14:00:00,30.95,31.06,30.92,31.06,17655.0,30.95,31.06,30.92,31.06,17655.0
2015-07-20 14:30:00,31.06,31.17,31.0,31.05,21073.0,31.06,31.17,31.0,31.05,21073.0
2015-07-20 15:00:00,31.05,31.24,31.01,31.14,22012.0,31.05,31.24,31.01,31.14,22012.0
2015-07-20 15:30:00,31.16,31.18,31.06,31.1,43544.0,31.16,31.18,31.06,31.1,43544.0
2015-07-21 09:30:00,30.96,31.36,30.91,31.16,17328.0,30.96,31.36,30.91,31.16,17328.0
2015-07-21 10:00:00,31.17,31.24,30.97,31.0,12502.0,31.17,31.24,30.97,31.0,12502.0
2015-07-21 10:30:00,31.01,31.01,30.77,30.81,5500.0,31.01,31.01,30.77,30.81,5500.0
2015-07-21 11:00:00,30.8,30.97,30.62,30.96,9881.0,30.8,30.97,30.62,30.96,9881.0
2015-07-21 11:30:00,30.97,31.0,30.91,30.97,6005.0,30.97,31.0,30.91,30.97,6005.0
2015-07-21 12:00:00,30.94,31.03,30.94,31.01,4429.0,30.94,31.03,30.94,31.01,4429.0
2015-07-21 12:30:00,31.02,31.02,30.86,30.9,7374.0,31.02,31.02,30.86,30.9,7374.0
2015-07-21 13:00:00,30.88,30.88,30.8,30.84,5824.0,30.88,30.88,30.8,30.84,5824.0
2015-07-21 13:30:00,30.85,30.85,30.66,30.76,5448.0,30.85,30.85,30.66,30.76,5448.0
2015-07-21 14:00:00,30.74,30.79,30.71,30.77,6100.0,30.74,30.79,30.71,30.77,6100.0
2015-07-21 14:30:00,30.74,30.77,30.65,30.72,7530.0,30.74,30.77,30.65,30.72,7530.0
2015-07-21 15:00:00,30.7,30.72,30.51,30.53,26790.0,30.7,30.72,30.51,30.53,26790.0
2015-07-21 15:30:00,30.51,30.64,30.51,30.64,36184.0,30.51,30.64,30.51,30.64,36184.0
2015-07-22 09:30:00,30.37,30.61,30.18,30.5,6406.0,30.37,30.61,30.18,30.5,6406.0
2015-07-22 10:00:00,30.42,30.48,30.32,30.4,7449.0,30.42,30.48,30.32,30.4,7449.0
2015-07-22 10:30:00,30.37,30.44,30.31,30.39,6000.0,30.37,30.44,30.31,30.39,6000.0
2015-07-22 11:00:00,30.39,30.43,30.13,30.13,11910.0,30.39,30.43,30.13,30.13,11910.0
2015-07-22 11:30:00,30.16,30.33,30.14,30.33,15930.0,30.16,30.33,30.14,30.33,15930.0
2015-07-22 12:00:00,30.33,30.33,30.14,30.18,11944.0,30.33,30.33,30.14,30.18,11944.0
2015-07-22 12:30:00,30.21,30.47,30.14,30.37,15293.0,30.21,30.47,30.14,30.37,15293.0
2015-07-22 13:00:00,30.36,30.41,30.28,30.34,9650.0,30.36,30.41,30.28,30.34,9650.0
2015-07-22 13:30:00,30.35,30.45,30.34,30.42,14800.0,30.35,30.45,30.34,30.42,14800.0
2015-07-22 14:00:00,30.42,30.44,30.38,30.4,20457.0,30.42,30.44,30.38,30.4,20457.0
2015-07-22 14:30:00,30.41,30.49,30.41,30.47,14581.0,30.41,30.49,30.41,30.47,14581.0
2015-07-22 15:00:00,30.48,30.49,30.27,30.33,15227.0,30.48,30.49,30.27,30.33,15227.0
2015-07-22 15:30:00,30.33,30.46,30.31,30.45,54263.0,30.33,30.46,30.31,30.45,54263.0
2015-07-23 09:30:00,30.52,30.72,30.49,30.7,7662.0,30.52,30.72,30.49,30.7,7662.0
2015-07-23 10:00:00,30.72,30.96,30.67,30.89,10400.0,30.72,30.96,30.67,30.89,10400.0
2015-07-23 10:30:00,30.87,30.98,30.76,30.98,9538.0,30.87,30.98,30.76,30.98,9538.0
2015-07-23 11:00:00,30.99,30.99,30.85,30.89,20919.0,30.99,30.99,30.85,30.89,20919.0
2015-07-23 11:30:00,30.88,30.91,30.83,30.87,20909.0,30.88,30.91,30.83,30.87,20909.0
2015-07-23 12:00:00,30.84,30.87,30.63,30.71,15981.0,30.84,30.87,30.63,30.71,15981.0
2015-07-23 12:30:00,30.71,30.72,30.48,30.49,12825.0,30.71,30.72,30.48,30.49,12825.0
2015-07-23 13:00:00,30.49,30.49,30.37,30.45,9118.0,30.49,30.49,30.37,30.45,9118.0
2015-07-23 13:30:00,30.45,30.51,30.4,30.5,7504.0,30.45,30.51,30.4,30.5,7504.0
2015-07-23 14:00:00,30.5,30.5,30.36,30.41,4314.0,30.5,30.5,30.36,30.41,4314.0
2015-07-23 14:30:00,30.41,30.48,30.35,30.4,5515.0,30.41,30.48,30.35,30.4,5515.0
2015-07-23 15:00:00,30.4,30.5,30.36,30.49,7303.0,30.4,30.5,30.36,30.49,7303.0
2015-07-23 15:30:00,30.5,30.55,30.33,30.4,66821.0,30.5,30.55,30.33,30.4,66821.0
2015-07-24 09:30:00,30.36,30.47,30.22,30.24,10072.0,30.36,30.47,30.22,30.24,10072.0
2015-07-24 10:00:00,30.21,30.23,29.79,29.83,48781.0,30.21,30.23,29.79,29.83,48781.0
2015-07-24 10:30:00,29.84,30.04,29.83,29.95,11818.0,29.84,30.04,29.83,29.95,11818.0
2015-07-24 11:00:00,29.95,30.0,29.9,29.97,9889.0,29.95,30.0,29.9,29.97,9889.0
2015-07-24 11:30:00,29.95,29.96,29.76,29.84,12000.0,29.95,29.96,29.76,29.84,12000.0
2015-07-24 12:00:00,29.86,29.86,29.75,29.77,6151.0,29.86,29.86,29.75,29.77,6151.0
2015-07-24 12:30:00,29.78,29.81,29.66,29.67,9500.0,29.78,29.81,29.66,29.67,9500.0
2015-07-24 13:00:00,29.69,29.69,29.44,29.44,25544.0,29.69,29.69,29.44,29.44,25544.0
2015-07-24 13:30:00,29.44,29.62,29.38,29.62,10749.0,29.44,29.62,29.38,29.62,10749.0
2015-07-24 14:00:00,29.57,29.6,29.43,29.51,18027.0,29.57,29.6,29.43,29.51,18027.0
2015-07-24 14:30:00,29.52,29.71,29.5,29.59,31532.0,29.52,29.71,29.5,29.59,31532.0
2015-07-24 15:00:00,29.59,29.6,29.32,29.51,50258.0,29.59,29.6,29.32,29.51,50258.0
2015-07-24 15:30:00,29.49,29.65,29.44,29.61,78138.0,29.49,29.65,29.44,29.61,78138.0
2015-07-27 09:30:00,29.33,29.68,29.24,29.63,10124.0,29.33,29.68,29.24,29.63,10124.0
2015-07-27 10:00:00,29.63,29.63,29.49,29.57,14035.0,29.63,29.63,29.49,29.57,14035.0
2015-07-27 10:30:00,29.6,29.65,29.54,29.6,12640.0,29.6,29.65,29.54,29.6,12640.0
2015-07-27 11:00:00,29.61,29.65,29.57,29.59,24252.0,29.61,29.65,29.57,29.59,24252.0
2015-07-27 11:30:00,29.62,29.76,29.62,29.74,11177.0,29.62,29.76,29.62,29.74,11177.0
2015-07-27 12:00:00,29.77,29.79,29.71,29.77,5733.0,29.77,29.79,29.71,29.77,5733.0
2015-07-27 12:30:00,29.78,29.79,29.72,29.72,3397.0,29.78,29.79,29.72,29.72,3397.0
2015-07-27 13:00:00,29.72,29.75,29.69,29.73,3405.0,29.72,29.75,29.69,29.73,3405.0
2015-07-27 13:30:00,29.72,29.75,29.68,29.71,6560.0,29.72,29.75,29.68,29.71,6560.0
2015-07-27 14:00:00,29.72,29.73,29.63,29.7,12629.0,29.72,29.73,29.63,29.7,12629.0
2015-07-27 14:30:00,29.71,29.76,29.69,29.75,9581.0,29.71,29.76,29.69,29.75,9581.0
2015-07-27 15:00:00,29.75,29.77,29.69,29.7,12501.0,29.75,29.77,29.69,29.7,12501.0
2015-07-27 15:30:00,29.7,29.73,29.62,29.67,44048.0,29.7,29.73,29.62,29.67,44048.0
2015-07-28 09:30:00,30.51,31.24,29.65,29.84,46009.0,30.51,31.24,29.65,29.84,46009.0
2015-07-28 10:00:00,29.83,29.83,29.59,29.64,14548.0,29.83,29.83,29.59,29.64,14548.0
2015-07-28 10:30:00,29.66,29.9,29.64,29.9,14433.0,29.66,29.9,29.64,29.9,14433.0
2015-07-28 11:00:00,29.91,30.03,29.89,29.91,8708.0,29.91,30.03,29.89,29.91,8708.0
2015-07-28 11:30:00,29.93,30.07,29.89,30.05,10830.0,29.93,30.07,29.89,30.05,10830.0
2015-07-28 12:00:00,30.05,30.2,29.99,30.13,19182.0,30.05,30.2,29.99,30.13,19182.0
2015-07-28 12:30:00,30.12,30.17,30.06,30.13,9361.0,30.12,30.17,30.06,30.13,9361.0
2015-07-28 13:00:00,30.11,30.18,30.1,30.16,10835.0,30.11,30.18,30.1,30.16,10835.0
2015-07-28 13:30:00,30.16,30.16,30.08,30.13,9403.0,30.16,30.16,30.08,30.13,9403.0
2015-07-28 14:00:00,30.12,30.27,30.1,30.22,14651.0,30.12,30.27,30.1,30.22,14651.0
2015-07-28 14:30:00,30.23,30.23,30.09,30.19,12876.0,30.23,30.23,30.09,30.19,12876.0
2015-07-28 15:00:00,30.19,30.19,30.11,30.16,15370.0,30.19,30.19,30.11,30.16,15370.0
2015-07-28 15:30:00,30.16,30.18,30.07,30.17,41245.0,30.16,30.18,30.07,30.17,41245.0
2015-07-29 09:30:00,30.09,30.26,29.96,30.26,9934.0,30.09,30.26,29.96,30.26,9934.0
2015-07-29 10:00:00,30.18,30.37,30.11,30.32,15200.0,30.18,30.37,30.11,30.32,15200.0
2015-07-29 10:30:00,30.33,30.76,30.33,30.71,16955.0,30.33,30.76,30.33,30.71,16955.0
2015-07-29 11:00:00,30.69,30.79,30.59,30.72,10250.0,30.69,30.79,30.59,30.72,10250.0
2015-07-29 11:30:00,30.69,30.89,30.68,30.84,44331.0,30.69,30.89,30.68,30.84,44331.0
2015-07-29 12:00:00,30.84,30.89,30.78,30.78,14603.0,30.84,30.89,30.78,30.78,14603.0
2015-07-29 12:30:00,30.78,30.82,30.69,30.74,16375.0,30.78,30.82,30.69,30.74,16375.0
2015-07-29 13:00:00,30.77,30.9,30.76,30.9,23641.0,30.77,30.9,30.76,30.9,23641.0
2015-07-29 13:30:00,30.89,30.99,30.74,30.85,25908.0,30.89,30.99,30.74,30.85,25908.0
2015-07-29 14:00:00,30.84,30.9,30.73,30.76,27328.0,30.84,30.9,30.73,30.76,27328.0
2015-07-29 14:30:00,30.78,30.85,30.75,30.84,19239.0,30.78,30.85,30.75,30.84,19239.0
2015-07-29 15:00:00,30.82,30.83,30.69,30.78,32752.0,30.82,30.83,30.69,30.78,32752.0
2015-07-29 15:30:00,30.79,31.0,30.75,30.84,97632.0,30.79,31.0,30.75,30.84,97632.0
2015-07-30 09:30:00,30.76,31.17,30.76,31.09,124027.0,30.76,31.17,30.76,31.09,124027.0
2015-07-30 10:00:00,31.07,31.37,30.97,31.35,42546.0,31.07,31.37,30.97,31.35,42546.0
2015-07-30 10:30:00,31.38,31.47,31.31,31.35,21592.0,31.38,31.47,31.31,31.35,21592.0
2015-07-30 11:00:00,31.38,31.54,31.31,31.48,15277.0,31.38,31.54,31.31,31.48,15277.0
2015-07-30 11:30:00,31.44,31.63,31.41,31.46,15558.0,31.44,31.63,31.41,31.46,15558.0
2015-07-30 12:00:00,31.48,31.54,31.42,31.46,10967.0,31.48,31.54,31.42,31.46,10967.0
2015-07-30 12:30:00,31.43,31.51,31.41,31.5,13897.0,31.43,31.51,31.41,31.5,13897.0
2015-07-30 13:00:00,31.51,31.59,31.5,31.59,15002.0,31.51,31.59,31.5,31.59,15002.0
2015-07-30 13:30:00,31.58,31.64,31.55,31.62,13400.0,31.58,31.64,31.55,31.62,13400.0
2015-07-30 14:00:00,31.61,31.67,31.6,31.64,16282.0,31.61,31.67,31.6,31.64,16282.0
2015-07-30 14:30:00,31.66,31.8,31.64,31.73,19060.0,31.66,31.8,31.64,31.73,19060.0
2015-07-30 15:00:00,31.73,31.83,31.72,31.79,26348.0,31.73,31.83,31.72,31.79,26348.0
2015-07-30 15:30:00,31.76,31.89,31.73,31.86,68986.0,31.76,31.89,31.73,31.86,68986.0
2015-07-31 09:30:00,32.01,32.14,31.65,32.02,23250.0,32.01,32.14,31.65,32.02,23250.0
2015-07-31 10:00:00,32.0,32.24,32.0,32.24,26219.0,32.0,32.24,32.0,32.24,26219.0
2015-07-31 10:30:00,32.24,32.51,32.19,32.31,21199.0,32.24,32.51,32.19,32.31,21199.0
2015-07-31 11:00:00,32.26,32.54,32.25,32.5,25171.0,32.26,32.54,32.25,32.5,25171.0
2015-07-31 11:30:00,32.5,32.68,32.47,32.54,17378.0,32.5,32.68,32.47,32.54,17378.0
2015-07-31 12:00:00,32.51,32.65,32.51,32.6,14279.0,32.51,32.65,32.51,32.6,14279.0
2015-07-31 12:30:00,32.56,32.59,32.42,32.44,10479.0,32.56,32.59,32.42,32.44,10479.0
2015-07-31 13:00:00,32.46,32.56,32.37,32.47,12862.0,32.46,32.56,32.37,32.47,12862.0
2015-07-31 13:30:00,32.46,32.68,32.46,32.59,28645.0,32.46,32.68,32.46,32.59,28645.0
2015-07-31 14:00:00,32.59,32.69,32.44,32.47,24663.0,32.59,32.69,32.44,32.47,24663.0
2015-07-31 14:30:00,32.44,32.53,32.29,32.29,15864.0,32.44,32.53,32.29,32.29,15864.0
2015-07-31 15:00:00,32.31,32.34,32.07,32.17,25619.0,32.31,32.34,32.07,32.17,25619.0
2015-07-31 15:30:00,32.17,32.26,32.11,32.24,64382.0,32.17,32.26,32.11,32.24,64382.0
2015-08-03 09:30:00,32.27,32.37,32.08,32.2,26018.0,32.27,32.37,32.08,32.2,26018.0
2015-08-03 10:00:00,32.2,32.39,32.19,32.39,28818.0,32.2,32.39,32.19,32.39,28818.0
2015-08-03 10:30:00,32.32,32.53,32.21,32.44,17497.0,32.32,32.53,32.21,32.44,17497.0
2015-08-03 11:00:00,32.44,32.44,32.29,32.35,16025.0,32.44,32.44,32.29,32.35,16025.0
2015-08-03 11:30:00,32.33,32.33,32.26,32.27,15578.0,32.33,32.33,32.26,32.27,15578.0
2015-08-03 12:00:00,32.29,32.31,32.02,32.06,14539.0,32.29,32.31,32.02,32.06,14539.0
2015-08-03 12:30:00,32.04,32.04,31.84,31.95,6900.0,32.04,32.04,31.84,31.95,6900.0
2015-08-03 13:00:00,31.92,32.06,31.9,32.06,12230.0,31.92,32.06,31.9,32.06,12230.0
2015-08-03 13:30:00,32.06,32.16,32.0,32.1,8638.0,32.06,32.16,32.0,32.1,8638.0
2015-08-03 14:00:00,32.09,32.19,32.07,32.15,15000.0,32.09,32.19,32.07,32.15,15000.0
2015-08-03 14:30:00,32.16,32.27,32.13,32.17,16300.0,32.16,32.27,32.13,32.17,16300.0
2015-08-03 15:00:00,32.19,32.22,32.09,32.09,22993.0,32.19,32.22,32.09,32.09,22993.0
2015-08-03 15:30:00,32.08,32.17,32.0,32.15,49685.0,32.08,32.17,32.0,32.15,49685.0
2015-08-04 09:30:00,32.12,32.48,32.01,32.23,13589.0,32.12,32.48,32.01,32.23,13589.0
2015-08-04 10:00:00,32.18,32.4,32.12,32.13,21868.0,32.18,32.4,32.12,32.13,21868.0
2015-08-04 10:30:00,32.13,32.17,31.93,31.96,18500.0,32.13,32.17,31.93,31.96,18500.0
2015-08-04 11:00:00,31.98,32.08,31.94,31.97,34609.0,31.98,32.08,31.94,31.97,34609.0
2015-08-04 11:30:00,32.01,32.06,31.97,32.02,7085.0,32.01,32.06,31.97,32.02,7085.0
2015-08-04 12:00:00,32.05,32.06,31.94,31.94,9100.0,32.05,32.06,31.94,31.94,9100.0
2015-08-04 12:30:00,31.95,31.97,31.81,31.87,6725.0,31.95,31.97,31.81,31.87,6725.0
2015-08-04 13:00:00,31.86,31.89,31.78,31.78,2600.0,31.86,31.89,31.78,31.78,2600.0
2015-08-04 13:30:00,31.79,31.81,31.62,31.68,9850.0,31.79,31.81,31.62,31.68,9850.0
2015-08-04 14:00:00,31.7,31.75,31.62,31.67,8089.0,31.7,31.75,31.62,31.67,8089.0
2015-08-04 14:30:00,31.66,31.72,31.2,31.26,38074.0,31.66,31.72,31.2,31.26,38074.0
2015-08-04 15:00:00,31.24,31.27,30.86,30.99,70401.0,31.24,31.27,30.86,30.99,70401.0
2015-08-04 15:30:00,31.02,31.14,30.98,31.12,83543.0,31.02,31.14,30.98,31.12,83543.0
2015-08-05 09:30:00,30.93,31.6,30.81,31.28,50731.0,30.93,31.6,30.81,31.28,50731.0
2015-08-05 10:00:00,31.26,31.32,31.19,31.28,55725.0,31.26,31.32,31.19,31.28,55725.0
2015-08-05 10:30:00,31.3,31.3,31.01,31.03,27648.0,31.3,31.3,31.01,31.03,27648.0
2015-08-05 11:00:00,31.02,31.05,30.83,30.9,34130.0,31.02,31.05,30.83,30.9,34130.0
2015-08-05 11:30:00,30.89,31.03,30.8,30.86,24487.0,30.89,31.03,30.8,30.86,24487.0
2015-08-05 12:00:00,30.9,30.95,30.68,30.72,16631.0,30.9,30.95,30.68,30.72,16631.0
2015-08-05 12:30:00,30.72,30.75,30.63,30.65,12900.0,30.72,30.75,30.63,30.65,12900.0
2015-08-05 13:00:00,30.68,30.7,30.55,30.62,15770.0,30.68,30.7,30.55,30.62,15770.0
2015-08-05 13:30:00,30.62,30.98,30.61,30.82,8657.0,30.62,30.98,30.61,30.82,8657.0
2015-08-05 14:00:00,30.83,31.1,30.77,31.1,43547.0,30.83,31.1,30.77,31.1,43547.0
2015-08-05 14:30:00,31.1,31.1,30.94,30.96,26998.0,31.1,31.1,30.94,30.96,26998.0
2015-08-05 15:00:00,31.01,31.14,30.94,30.98,38583.0,31.01,31.14,30.94,30.98,38583.0
2015-08-05 15:30:00,30.99,31.0,30.69,30.89,198481.0,30.99,31.0,30.69,30.89,198481.0
2015-08-06 09:30:00,30.95,31.57,30.47,31.5,97561.0,30.95,31.57,30.47,31.5,97561.0
2015-08-06 10:00:00,31.53,32.02,31.42,31.89,113231.0,31.53,32.02,31.42,31.89,113231.0
2015-08-06 10:30:00,31.89,31.96,31.52,31.54,28324.0,31.89,31.96,31.52,31.54,28324.0
2015-08-06 11:00:00,31.55,31.77,31.51,31.52,57864.0,31.55,31.77,31.51,31.52,57864.0
2015-08-06 11:30:00,31.55,31.76,31.53,31.61,36861.0,31.55,31.76,31.53,31.61,36861.0
2015-08-06 12:00:00,31.65,31.88,31.62,31.8,99351.0,31.65,31.88,31.62,31.8,99351.0
2015-08-06 12:30:00,31.84,32.11,31.81,32.0,33521.0,31.84,32.11,31.81,32.0,33521.0
2015-08-06 13:00:00,32.02,32.56,31.99,32.32,86589.0,32.02,32.56,31.99,32.32,86589.0
2015-08-06 13:30:00,32.36,32.56,32.16,32.34,149109.0,32.36,32.56,32.16,32.34,149109.0
2015-08-06 14:00:00,32.34,32.34,31.93,32.16,89610.0,32.34,32.34,31.93,32.16,89610.0
2015-08-06 14:30:00,32.17,32.42,32.15,32.4,35981.0,32.17,32.42,32.15,32.4,35981.0
2015-08-06 15:00:00,32.39,32.8,32.39,32.68,68626.0,32.39,32.8,32.39,32.68,68626.0
2015-08-06 15:30:00,32.67,32.94,32.51,32.57,175121.0,32.67,32.94,32.51,32.57,175121.0
2015-08-07 09:30:00,32.22,32.82,31.99,32.54,46772.0,32.22,32.82,31.99,32.54,46772.0
2015-08-07 10:00:00,32.6,32.65,32.37,32.57,32278.0,32.6,32.65,32.37,32.57,32278.0
2015-08-07 10:30:00,32.57,32.62,32.42,32.45,17871.0,32.57,32.62,32.42,32.45,17871.0
2015-08-07 11:00:00,32.45,32.53,32.41,32.48,28326.0,32.45,32.53,32.41,32.48,28326.0
2015-08-07 11:30:00,32.46,32.46,32.22,32.28,26854.0,32.46,32.46,32.22,32.28,26854.0
2015-08-07 12:00:00,32.29,32.4,32.13,32.13,13740.0,32.29,32.4,32.13,32.13,13740.0
2015-08-07 12:30:00,32.11,32.22,32.06,32.22,6018.0,32.11,32.22,32.06,32.22,6018.0
2015-08-07 13:00:00,32.23,32.34,32.21,32.32,14548.0,32.23,32.34,32.21,32.32,14548.0
2015-08-07 13:30:00,32.32,32.52,32.32,32.52,20537.0,32.32,32.52,32.32,32.52,20537.0
2015-08-07 14:00:00,32.51,32.61,32.49,32.57,18273.0,32.51,32.61,32.49,32.57,18273.0
2015-08-07 14:30:00,32.6,32.64,32.5,32.61,10750.0,32.6,32.64,32.5,32.61,10750.0
2015-08-07 15:00:00,32.59,32.59,32.49,32.57,23750.0,32.59,32.59,32.49,32.57,23750.0
2015-08-07 15:30:00,32.56,32.62,32.42,32.42,118873.0,32.56,32.62,32.42,32.42,118873.0
2015-08-10 09:30:00,32.57,32.79,32.38,32.62,32385.0,32.57,32.79,32.38,32.62,32385.0
2015-08-10 10:00:00,32.62,32.94,32.62,32.94,26146.0,32.62,32.94,32.62,32.94,26146.0
2015-08-10 10:30:00,32.9,33.07,32.9,33.04,31236.0,32.9,33.07,32.9,33.04,31236.0
2015-08-10 11:00:00,33.05,33.15,33.05,33.14,17251.0,33.05,33.15,33.05,33.14,17251.0
2015-08-10 11:30:00,33.14,33.2,33.13,33.2,16011.0,33.14,33.2,33.13,33.2,16011.0
2015-08-10 12:00:00,33.2,33.37,33.18,33.36,20988.0,33.2,33.37,33.18,33.36,20988.0
2015-08-10 12:30:00,33.36,33.46,33.31,33.44,10334.0,33.36,33.46,33.31,33.44,10334.0
2015-08-10 13:00:00,33.47,33.62,33.46,33.6,22770.0,33.47,33.62,33.46,33.6,22770.0
2015-08-10 13:30:00,33.59,33.6,33.52,33.57,19276.0,33.59,33.6,33.52,33.57,19276.0
2015-08-10 14:00:00,33.58,33.62,33.54,33.62,21986.0,33.58,33.62,33.54,33.62,21986.0
2015-08-10 14:30:00,33.6,33.62,33.54,33.55,19711.0,33.6,33.62,33.54,33.55,19711.0
2015-08-10 15:00:00,33.55,33.64,33.55,33.63,24852.0,33.55,33.64,33.55,33.63,24852.0
2015-08-10 15:30:00,33.63,33.7,33.63,33.69,65246.0,33.63,33.7,33.63,33.69,65246.0
2015-08-11 09:30:00,33.23,33.53,32.95,33.01,24563.0,33.23,33.53,32.95,33.01,24563.0
2015-08-11 10:00:00,32.98,33.4,32.95,33.34,28095.0,32.98,33.4,32.95,33.34,28095.0
2015-08-11 10:30:00,33.33,33.38,33.2,33.27,14116.0,33.33,33.38,33.2,33.27,14116.0
2015-08-11 11:00:00,33.24,33.3,33.13,33.13,17640.0,33.24,33.3,33.13,33.13,17640.0
2015-08-11 11:30:00,33.14,33.33,33.13,33.3,15750.0,33.14,33.33,33.13,33.3,15750.0
2015-08-11 12:00:00,33.31,33.39,33.25,33.3,13455.0,33.31,33.39,33.25,33.3,13455.0
2015-08-11 12:30:00,33.29,33.29,33.15,33.22,19602.0,33.29,33.29,33.15,33.22,19602.0
2015-08-11 13:00:00,33.22,33.23,33.05,33.12,16900.0,33.22,33.23,33.05,33.12,16900.0
2015-08-11 13:30:00,33.1,33.27,32.99,33.24,28706.0,33.1,33.27,32.99,33.24,28706.0
2015-08-11 14:00:00,33.24,33.29,33.13,33.29,21419.0,33.24,33.29,33.13,33.29,21419.0
2015-08-11 14:30:00,33.27,33.5,33.25,33.27,35840.0,33.27,33.5,33.25,33.27,35840.0
2015-08-11 15:00:00,33.28,33.5,33.28,33.39,30633.0,33.28,33.5,33.28,33.39,30633.0
2015-08-11 15:30:00,33.39,33.44,33.34,33.4,50005.0,33.39,33.44,33.34,33.4,50005.0
2015-08-12 09:30:00,33.44,33.5,33.25,33.32,40091.0,33.44,33.5,33.25,33.32,40091.0
2015-08-12 10:00:00,33.33,33.43,33.31,33.42,30023.0,33.33,33.43,33.31,33.42,30023.0
2015-08-12 10:30:00,33.38,33.51,33.37,33.46,27410.0,33.38,33.51,33.37,33.46,27410.0
2015-08-12 11:00:00,33.44,33.5,33.38,33.42,13425.0,33.44,33.5,33.38,33.42,13425.0
2015-08-12 11:30:00,33.42,33.48,33.36,33.43,25511.0,33.42,33.48,33.36,33.43,25511.0
2015-08-12 12:00:00,33.44,33.51,33.37,33.42,12113.0,33.44,33.51,33.37,33.42,12113.0
2015-08-12 12:30:00,33.47,33.59,33.43,33.55,9170.0,33.47,33.59,33.43,33.55,9170.0
2015-08-12 13:00:00,33.57,33.68,33.55,33.59,10585.0,33.57,33.68,33.55,33.59,10585.0
2015-08-12 13:30:00,33.61,33.67,33.59,33.67,10922.0,33.61,33.67,33.59,33.67,10922.0
2015-08-12 14:00:00,33.65,33.68,33.63,33.63,19276.0,33.65,33.68,33.63,33.63,19276.0
2015-08-12 14:30:00,33.63,33.76,33.62,33.72,9875.0,33.63,33.76,33.62,33.72,9875.0
2015-08-12 15:00:00,33.7,33.74,33.64,33.65,17350.0,33.7,33.74,33.64,33.65,17350.0
2015-08-12 15:30:00,33.65,33.65,33.48,33.5,36559.0,33.65,33.65,33.48,33.5,36559.0
2015-08-13 09:30:00,33.46,33.93,33.46,33.62,25001.0,33.46,33.93,33.46,33.62,25001.0
2015-08-13 10:00:00,33.59,33.63,33.49,33.59,12400.0,33.59,33.63,33.49,33.59,12400.0
2015-08-13 10:30:00,33.56,33.67,33.5,33.56,9743.0,33.56,33.67,33.5,33.56,9743.0
2015-08-13 11:00:00,33.57,33.68,33.47,33.49,79427.0,33.57,33.68,33.47,33.49,79427.0
2015-08-13 11:30:00,33.52,33.56,33.33,33.33,24977.0,33.52,33.56,33.33,33.33,24977.0
2015-08-13 12:00:00,33.31,33.51,33.31,33.51,8375.0,33.31,33.51,33.31,33.51,8375.0
2015-08-13 12:30:00,33.5,33.55,33.44,33.46,22999.0,33.5,33.55,33.44,33.46,22999.0
2015-08-13 13:00:00,33.45,33.48,33.38,33.43,8999.0,33.45,33.48,33.38,33.43,8999.0
2015-08-13 13:30:00,33.43,33.57,33.39,33.56,43868.0,33.43,33.57,33.39,33.56,43868.0
2015-08-13 14:00:00,33.56,33.59,33.43,33.45,38509.0,33.56,33.59,33.43,33.45,38509.0
2015-08-13 14:30:00,33.5,33.54,33.39,33.4,16500.0,33.5,33.54,33.39,33.4,16500.0
2015-08-13 15:00:00,33.4,33.46,33.35,33.38,12838.0,33.4,33.46,33.35,33.38,12838.0
2015-08-13 15:30:00,33.37,33.45,33.37,33.4,63960.0,33.37,33.45,33.37,33.4,63960.0
2015-08-14 09:30:00,33.27,33.43,33.21,33.37,10443.0,33.27,33.43,33.21,33.37,10443.0
2015-08-14 10:00:00,33.36,33.39,33.21,33.28,12437.0,33.36,33.39,33.21,33.28,12437.0
2015-08-14 10:30:00,33.31,33.36,33.23,33.25,6800.0,33.31,33.36,33.23,33.25,6800.0
2015-08-14 11:00:00,33.24,33.37,33.23,33.31,10444.0,33.24,33.37,33.23,33.31,10444.0
2015-08-14 11:30:00,33.34,33.56,33.31,33.56,8800.0,33.34,33.56,33.31,33.56,8800.0
2015-08-14 12:00:00,33.55,33.57,33.43,33.44,7524.0,33.55,33.57,33.43,33.44,7524.0
2015-08-14 12:30:00,33.43,33.5,33.3,33.46,13475.0,33.43,33.5,33.3,33.46,13475.0
2015-08-14 13:00:00,33.45,33.53,33.41,33.46,8673.0,33.45,33.53,33.41,33.46,8673.0
2015-08-14 13:30:00,33.44,33.54,33.44,33.49,10444.0,33.44,33.54,33.44,33.49,10444.0
2015-08-14 14:00:00,33.48,33.53,33.48,33.49,9780.0,33.48,33.53,33.48,33.49,9780.0
2015-08-14 14:30:00,33.49,33.54,33.34,33.42,49434.0,33.49,33.54,33.34,33.42,49434.0
2015-08-14 15:00:00,33.4,33.54,33.39,33.46,70310.0,33.4,33.54,33.39,33.46,70310.0
2015-08-14 15:30:00,33.46,33.59,33.45,33.58,70554.0,33.46,33.59,33.45,33.58,70554.0
2015-08-17 09:30:00,33.44,33.44,33.09,33.4,15483.0,33.44,33.44,33.09,33.4,15483.0
2015-08-17 10:00:00,33.38,33.56,33.37,33.52,9150.0,33.38,33.56,33.37,33.52,9150.0
2015-08-17 10:30:00,33.5,33.5,33.37,33.42,6299.0,33.5,33.5,33.37,33.42,6299.0
2015-08-17 11:00:00,33.43,33.62,33.4,33.62,5600.0,33.43,33.62,33.4,33.62,5600.0
2015-08-17 11:30:00,33.59,33.62,33.51,33.52,4500.0,33.59,33.62,33.51,33.52,4500.0
2015-08-17 12:00:00,33.56,33.63,33.5,33.58,6116.0,33.56,33.63,33.5,33.58,6116.0
2015-08-17 12:30:00,33.57,33.69,33.55,33.6,4797.0,33.57,33.69,33.55,33.6,4797.0
2015-08-17 13:00:00,33.62,33.78,33.61,33.78,4089.0,33.62,33.78,33.61,33.78,4089.0
2015-08-17 13:30:00,33.77,33.79,33.56,33.57,5643.0,33.77,33.79,33.56,33.57,5643.0
2015-08-17 14:00:00,33.6,33.62,33.54,33.6,6100.0,33.6,33.62,33.54,33.6,6100.0
2015-08-17 14:30:00,33.58,33.63,33.56,33.57,111100.0,33.58,33.63,33.56,33.57,111100.0
2015-08-17 15:00:00,33.61,33.71,33.61,33.71,13868.0,33.61,33.71,33.61,33.71,13868.0
2015-08-17 15:30:00,33.71,33.74,33.56,33.62,62581.0,33.71,33.74,33.56,33.62,62581.0
2015-08-18 09:30:00,33.6,33.71,33.45,33.59,34595.0,33.6,33.71,33.45,33.59,34595.0
2015-08-18 10:00:00,33.56,33.63,33.51,33.59,5400.0,33.56,33.63,33.51,33.59,5400.0
2015-08-18 10:30:00,33.57,33.6,33.49,33.54,16017.0,33.57,33.6,33.49,33.54,16017.0
2015-08-18 11:00:00,33.54,33.59,33.48,33.55,25893.0,33.54,33.59,33.48,33.55,25893.0
2015-08-18 11:30:00,33.55,33.62,33.5,33.53,18600.0,33.55,33.62,33.5,33.53,18600.0
2015-08-18 12:00:00,33.53,33.63,33.53,33.6,4900.0,33.53,33.63,33.53,33.6,4900.0
2015-08-18 12:30:00,33.62,33.62,33.41,33.5,19130.0,33.62,33.62,33.41,33.5,19130.0
2015-08-18 13:00:00,33.51,33.55,33.36,33.37,12348.0,33.51,33.55,33.36,33.37,12348.0
2015-08-18 13:30:00,33.37,33.55,33.36,33.47,25487.0,33.37,33.55,33.36,33.47,25487.0
2015-08-18 14:00:00,33.47,33.53,33.4,33.5,23456.0,33.47,33.53,33.4,33.5,23456.0
2015-08-18 14:30:00,33.52,33.57,33.49,33.57,9259.0,33.52,33.57,33.49,33.57,9259.0
2015-08-18 15:00:00,33.57,33.57,33.44,33.45,68595.0,33.57,33.57,33.44,33.45,68595.0
2015-08-18 15:30:00,33.45,33.51,33.35,33.49,106229.0,33.45,33.51,33.35,33.49,106229.0
2015-08-19 09:30:00,33.3,33.3,32.99,33.09,12219.0,33.3,33.3,32.99,33.09,12219.0
2015-08-19 10:00:00,33.08,33.28,33.06,33.08,12667.0,33.08,33.28,33.06,33.08,12667.0
2015-08-19 10:30:00,33.08,33.2,32.91,33.04,50632.0,33.08,33.2,32.91,33.04,50632.0
2015-08-19 11:00:00,33.0,33.03,32.72,32.77,13392.0,33.0,33.03,32.72,32.77,13392.0
2015-08-19 11:30:00,32.77,32.91,32.77,32.85,20805.0,32.77,32.91,32.77,32.85,20805.0
2015-08-19 12:00:00,32.84,32.91,32.83,32.85,10165.0,32.84,32.91,32.83,32.85,10165.0
2015-08-19 12:30:00,32.84,32.99,32.84,32.99,19327.0,32.84,32.99,32.84,32.99,19327.0
2015-08-19 13:00:00,32.94,33.05,32.92,33.0,41276.0,32.94,33.05,32.92,33.0,41276.0
2015-08-19 13:30:00,33.01,33.11,32.9,32.99,20225.0,33.01,33.11,32.9,32.99,20225.0
2015-08-19 14:00:00,33.0,33.32,33.0,33.23,11000.0,33.0,33.32,33.0,33.23,11000.0
2015-08-19 14:30:00,33.21,33.3,33.01,33.01,13950.0,33.21,33.3,33.01,33.01,13950.0
2015-08-19 15:00:00,33.02,33.04,32.96,33.03,40924.0,33.02,33.04,32.96,33.03,40924.0
2015-08-19 15:30:00,33.03,33.09,32.99,32.99,31668.0,33.03,33.09,32.99,32.99,31668.0
2015-08-20 09:30:00,32.67,32.77,32.51,32.74,17946.0,32.67,32.77,32.51,32.74,17946.0
2015-08-20 10:00:00,32.68,32.92,32.58,32.74,11509.0,32.68,32.92,32.58,32.74,11509.0
2015-08-20 10:30:00,32.77,32.87,32.6,32.6,42902.0,32.77,32.87,32.6,32.6,42902.0
2015-08-20 11:00:00,32.6,32.67,32.44,32.44,8237.0,32.6,32.67,32.44,32.44,8237.0
2015-08-20 11:30:00,32.48,32.66,32.42,32.66,8534.0,32.48,32.66,32.42,32.66,8534.0
2015-08-20 12:00:00,32.68,32.71,32.55,32.58,4800.0,32.68,32.71,32.55,32.58,4800.0
2015-08-20 12:30:00,32.6,32.65,32.55,32.63,6800.0,32.6,32.65,32.55,32.63,6800.0
2015-08-20 13:00:00,32.61,32.66,32.55,32.64,12543.0,32.61,32.66,32.55,32.64,12543.0
2015-08-20 13:30:00,32.64,32.66,32.58,32.62,25442.0,32.64,32.66,32.58,32.62,25442.0
2015-08-20 14:00:00,32.61,32.65,32.48,32.59,29776.0,32.61,32.65,32.48,32.59,29776.0
2015-08-20 14:30:00,32.59,32.6,32.45,32.46,11505.0,32.59,32.6,32.45,32.46,11505.0
2015-08-20 15:00:00,32.44,32.55,32.39,32.41,37853.0,32.44,32.55,32.39,32.41,37853.0
2015-08-20 15:30:00,32.41,32.49,32.26,32.26,75805.0,32.41,32.49,32.26,32.26,75805.0
2015-08-21 09:30:00,31.46,32.22,31.46,32.2,58360.0,31.46,32.22,31.46,32.2,58360.0
2015-08-21 10:00:00,32.23,32.32,32.11,32.15,26806.0,32.23,32.32,32.11,32.15,26806.0
2015-08-21 10:30:00,32.1,32.2,31.95,32.16,23401.0,32.1,32.2,31.95,32.16,23401.0
2015-08-21 11:00:00,32.16,32.24,32.05,32.18,25470.0,32.16,32.24,32.05,32.18,25470.0
2015-08-21 11:30:00,32.17,32.43,32.05,32.42,21966.0,32.17,32.43,32.05,32.42,21966.0
2015-08-21 12:00:00,32.38,32.59,32.28,32.32,9799.0,32.38,32.59,32.28,32.32,9799.0
2015-08-21 12:30:00,32.28,32.36,32.09,32.09,9700.0,32.28,32.36,32.09,32.09,9700.0
2015-08-21 13:00:00,32.1,32.22,32.0,32.21,8533.0,32.1,32.22,32.0,32.21,8533.0
2015-08-21 13:30:00,32.21,32.4,32.2,32.39,7986.0,32.21,32.4,32.2,32.39,7986.0
2015-08-21 14:00:00,32.41,32.42,32.2,32.23,8906.0,32.41,32.42,32.2,32.23,8906.0
2015-08-21 14:30:00,32.24,32.27,31.96,32.04,14900.0,32.24,32.27,31.96,32.04,14900.0
2015-08-21 15:00:00,32.04,32.08,31.88,32.01,25330.0,32.04,32.08,31.88,32.01,25330.0
2015-08-21 15:30:00,32.01,32.08,31.95,31.98,57752.0,32.01,32.08,31.95,31.98,57752.0
2015-08-24 09:30:00,30.65,31.04,29.87,30.11,96287.0,30.65,31.04,29.87,30.11,96287.0
2015-08-24 10:00:00,30.09,30.46,29.99,30.34,101384.0,30.09,30.46,29.99,30.34,101384.0
2015-08-24 10:30:00,30.29,30.58,29.84,30.56,47194.0,30.29,30.58,29.84,30.56,47194.0
2015-08-24 11:00:00,30.56,30.61,30.23,30.34,24363.0,30.56,30.61,30.23,30.34,24363.0
2015-08-24 11:30:00,30.32,30.85,30.25,30.8,19204.0,30.32,30.85,30.25,30.8,19204.0
2015-08-24 12:00:00,30.76,31.19,30.59,31.18,17581.0,30.76,31.19,30.59,31.18,17581.0
2015-08-24 12:30:00,31.14,31.31,31.1,31.17,19485.0,31.14,31.31,31.1,31.17,19485.0
2015-08-24 13:00:00,31.17,31.29,30.99,31.07,15011.0,31.17,31.29,30.99,31.07,15011.0
2015-08-24 13:30:00,31.07,31.2,30.93,30.98,24360.0,31.07,31.2,30.93,30.98,24360.0
2015-08-24 14:00:00,30.96,31.0,30.7,30.8,27431.0,30.96,31.0,30.7,30.8,27431.0
2015-08-24 14:30:00,30.75,30.85,30.49,30.53,24712.0,30.75,30.85,30.49,30.53,24712.0
2015-08-24 15:00:00,30.53,30.55,30.3,30.33,36606.0,30.53,30.55,30.3,30.33,36606.0
2015-08-24 15:30:00,30.32,30.73,30.27,30.33,96890.0,30.32,30.73,30.27,30.33,96890.0
2015-08-25 09:30:00,31.19,31.19,29.93,30.69,25924.0,31.19,31.19,29.93,30.69,25924.0
2015-08-25 10:00:00,30.76,30.9,30.52,30.6,18858.0,30.76,30.9,30.52,30.6,18858.0
2015-08-25 10:30:00,30.51,30.61,30.43,30.52,12434.0,30.51,30.61,30.43,30.52,12434.0
2015-08-25 11:00:00,30.59,30.76,30.59,30.67,5109.0,30.59,30.76,30.59,30.67,5109.0
2015-08-25 11:30:00,30.68,30.74,30.6,30.71,10199.0,30.68,30.74,30.6,30.71,10199.0
2015-08-25 12:00:00,30.69,30.83,30.65,30.75,19350.0,30.69,30.83,30.65,30.75,19350.0
2015-08-25 12:30:00,30.71,30.76,30.58,30.58,7100.0,30.71,30.76,30.58,30.58,7100.0
2015-08-25 13:00:00,30.55,30.58,30.46,30.5,15810.0,30.55,30.58,30.46,30.5,15810.0
2015-08-25 13:30:00,30.47,30.54,30.47,30.5,16762.0,30.47,30.54,30.47,30.5,16762.0
2015-08-25 14:00:00,30.49,30.49,30.27,30.31,13668.0,30.49,30.49,30.27,30.31,13668.0
2015-08-25 14:30:00,30.31,30.33,30.06,30.18,16752.0,30.31,30.33,30.06,30.18,16752.0
2015-08-25 15:00:00,30.18,30.31,30.18,30.24,44444.0,30.18,30.31,30.18,30.24,44444.0
2015-08-25 15:30:00,30.24,30.24,29.94,29.97,78699.0,30.24,30.24,29.94,29.97,78699.0
2015-08-26 09:30:00,30.47,30.47,29.91,29.97,30494.0,30.47,30.47,29.91,29.97,30494.0
2015-08-26 10:00:00,29.98,30.29,29.87,30.18,27421.0,29.98,30.29,29.87,30.18,27421.0
2015-08-26 10:30:00,30.22,30.23,29.99,30.1,46266.0,30.22,30.23,29.99,30.1,46266.0
2015-08-26 11:00:00,30.05,30.15,30.04,30.06,11985.0,30.05,30.15,30.04,30.06,11985.0
2015-08-26 11:30:00,30.06,30.06,29.85,30.0,27040.0,30.06,30.06,29.85,30.0,27040.0
2015-08-26 12:00:00,30.0,30.04,29.63,29.63,26645.0,30.0,30.04,29.63,29.63,26645.0
2015-08-26 12:30:00,29.65,29.67,29.49,29.67,12800.0,29.65,29.67,29.49,29.67,12800.0
2015-08-26 13:00:00,29.7,29.78,29.55,29.75,15700.0,29.7,29.78,29.55,29.75,15700.0
2015-08-26 13:30:00,29.68,29.82,29.64,29.69,63196.0,29.68,29.82,29.64,29.69,63196.0
2015-08-26 14:00:00,29.68,29.71,29.49,29.52,36137.0,29.68,29.71,29.49,29.52,36137.0
2015-08-26 14:30:00,29.54,29.57,29.26,29.28,48388.0,29.54,29.57,29.26,29.28,48388.0
2015-08-26 15:00:00,29.3,29.56,29.28,29.53,69165.0,29.3,29.56,29.28,29.53,69165.0
2015-08-26 15:30:00,29.53,29.61,29.36,29.5,149690.0,29.53,29.61,29.36,29.5,149690.0
2015-08-27 09:30:00,29.65,29.67,29.09,29.13,65561.0,29.65,29.67,29.09,29.13,65561.0
2015-08-27 10:00:00,29.12,29.12,28.7,28.98,63333.0,29.12,29.12,28.7,28.98,63333.0
2015-08-27 10:30:00,28.97,29.34,28.96,29.32,44654.0,28.97,29.34,28.96,29.32,44654.0
2015-08-27 11:00:00,29.32,29.56,29.21,29.26,28212.0,29.32,29.56,29.21,29.26,28212.0
2015-08-27 11:30:00,29.26,29.53,29.2,29.51,27169.0,29.26,29.53,29.2,29.51,27169.0
2015-08-27 12:00:00,29.51,29.78,29.51,29.69,14881.0,29.51,29.78,29.51,29.69,14881.0
2015-08-27 12:30:00,29.68,29.79,29.57,29.74,12117.0,29.68,29.79,29.57,29.74,12117.0
2015-08-27 13:00:00,29.73,29.78,29.6,29.61,18385.0,29.73,29.78,29.6,29.61,18385.0
2015-08-27 13:30:00,29.64,29.71,29.55,29.66,17594.0,29.64,29.71,29.55,29.66,17594.0
2015-08-27 14:00:00,29.63,29.76,29.43,29.49,23866.0,29.63,29.76,29.43,29.49,23866.0
2015-08-27 14:30:00,29.48,29.57,29.13,29.17,25659.0,29.48,29.57,29.13,29.17,25659.0
2015-08-27 15:00:00,29.18,29.54,29.08,29.54,49571.0,29.18,29.54,29.08,29.54,49571.0
2015-08-27 15:30:00,29.55,29.71,29.42,29.64,103834.0,29.55,29.71,29.42,29.64,103834.0
2015-08-28 09:30:00,29.68,30.11,29.34,29.95,17949.0,29.68,30.11,29.34,29.95,17949.0
2015-08-28 10:00:00,29.94,29.98,29.8,29.98,10734.0,29.94,29.98,29.8,29.98,10734.0
2015-08-28 10:30:00,30.01,30.1,29.89,30.1,5400.0,30.01,30.1,29.89,30.1,5400.0
2015-08-28 11:00:00,29.99,30.21,29.94,30.1,9043.0,29.99,30.21,29.94,30.1,9043.0
2015-08-28 11:30:00,30.12,30.2,29.89,30.0,12480.0,30.12,30.2,29.89,30.0,12480.0
2015-08-28 12:00:00,30.0,30.2,29.96,30.2,14265.0,30.0,30.2,29.96,30.2,14265.0
2015-08-28 12:30:00,30.21,30.32,30.2,30.25,7756.0,30.21,30.32,30.2,30.25,7756.0
2015-08-28 13:00:00,30.25,30.26,30.05,30.05,8500.0,30.25,30.26,30.05,30.05,8500.0
2015-08-28 13:30:00,30.07,30.1,29.9,30.05,18521.0,30.07,30.1,29.9,30.05,18521.0
2015-08-28 14:00:00,30.07,30.12,29.97,30.07,14640.0,30.07,30.12,29.97,30.07,14640.0
2015-08-28 14:30:00,30.08,30.11,30.01,30.06,13192.0,30.08,30.11,30.01,30.06,13192.0
2015-08-28 15:00:00,30.05,30.05,29.95,29.99,24181.0,30.05,30.05,29.95,29.99,24181.0
2015-08-28 15:30:00,29.98,30.1,29.95,30.04,75447.0,29.98,30.1,29.95,30.04,75447.0
2015-08-31 09:30:00,29.79,29.79,29.52,29.53,10960.0,29.79,29.79,29.52,29.53,10960.0
2015-08-31 10:00:00,29.52,29.83,29.46,29.83,9668.0,29.52,29.83,29.46,29.83,9668.0
2015-08-31 10:30:00,29.8,29.84,29.71,29.8,23888.0,29.8,29.84,29.71,29.8,23888.0
2015-08-31 11:00:00,29.79,30.05,29.71,30.02,30450.0,29.79,30.05,29.71,30.02,30450.0
2015-08-31 11:30:00,30.0,30.1,29.92,30.0,8980.0,30.0,30.1,29.92,30.0,8980.0
2015-08-31 12:00:00,30.02,30.06,29.96,30.05,11520.0,30.02,30.06,29.96,30.05,11520.0
2015-08-31 12:30:00,30.04,30.04,29.92,30.03,5833.0,30.04,30.04,29.92,30.03,5833.0
2015-08-31 13:00:00,30.01,30.05,29.97,30.01,13700.0,30.01,30.05,29.97,30.01,13700.0
2015-08-31 13:30:00,30.01,30.02,29.94,30.02,15354.0,30.01,30.02,29.94,30.02,15354.0
2015-08-31 14:00:00,30.02,30.02,29.87,29.93,22692.0,30.02,30.02,29.87,29.93,22692.0
2015-08-31 14:30:00,29.93,29.97,29.84,29.89,15979.0,29.93,29.97,29.84,29.89,15979.0
2015-08-31 15:00:00,29.89,30.02,29.89,29.93,41202.0,29.89,30.02,29.89,29.93,41202.0
2015-08-31 15:30:00,29.93,30.04,29.93,30.0,119963.0,29.93,30.04,29.93,30.0,119963.0
2015-09-01 09:30:00,29.38,29.9,29.36,29.63,8741.0,29.38,29.9,29.36,29.63,8741.0
2015-09-01 10:00:00,29.63,29.74,29.52,29.68,25571.0,29.63,29.74,29.52,29.68,25571.0
2015-09-01 10:30:00,29.71,29.79,29.62,29.71,29248.0,29.71,29.79,29.62,29.71,29248.0
2015-09-01 11:00:00,29.74,29.84,29.62,29.65,15257.0,29.74,29.84,29.62,29.65,15257.0
2015-09-01 11:30:00,29.65,29.76,29.61,29.73,18100.0,29.65,29.76,29.61,29.73,18100.0
2015-09-01 12:00:00,29.73,29.74,29.62,29.7,15863.0,29.73,29.74,29.62,29.7,15863.0
2015-09-01 12:30:00,29.73,29.8,29.62,29.65,18915.0,29.73,29.8,29.62,29.65,18915.0
2015-09-01 13:00:00,29.64,29.73,29.52,29.71,20705.0,29.64,29.73,29.52,29.71,20705.0
2015-09-01 13:30:00,29.7,29.7,29.6,29.66,9620.0,29.7,29.7,29.6,29.66,9620.0
2015-09-01 14:00:00,29.65,29.65,29.56,29.58,17172.0,29.65,29.65,29.56,29.58,17172.0
2015-09-01 14:30:00,29.56,29.63,29.3,29.3,26510.0,29.56,29.63,29.3,29.3,26510.0
2015-09-01 15:00:00,29.33,29.35,29.02,29.04,34625.0,29.33,29.35,29.02,29.04,34625.0
2015-09-01 15:30:00,29.07,29.1,28.88,29.0,79355.0,29.07,29.1,28.88,29.0,79355.0
2015-09-02 09:30:00,29.25,29.31,28.95,29.26,9685.0,29.25,29.31,28.95,29.26,9685.0
2015-09-02 10:00:00,29.22,29.24,28.99,29.07,11818.0,29.22,29.24,28.99,29.07,11818.0
2015-09-02 10:30:00,29.05,29.2,28.99,29.16,31588.0,29.05,29.2,28.99,29.16,31588.0
2015-09-02 11:00:00,29.12,29.22,29.01,29.17,33906.0,29.12,29.22,29.01,29.17,33906.0
2015-09-02 11:30:00,29.16,29.19,28.98,29.04,22404.0,29.16,29.19,28.98,29.04,22404.0
2015-09-02 12:00:00,29.04,29.15,28.97,29.15,14300.0,29.04,29.15,28.97,29.15,14300.0
2015-09-02 12:30:00,29.19,29.32,29.19,29.31,6691.0,29.19,29.32,29.19,29.31,6691.0
2015-09-02 13:00:00,29.39,29.45,29.27,29.32,6555.0,29.39,29.45,29.27,29.32,6555.0
2015-09-02 13:30:00,29.33,29.33,29.19,29.19,8000.0,29.33,29.33,29.19,29.19,8000.0
2015-09-02 14:00:00,29.21,29.22,29.1,29.17,10720.0,29.21,29.22,29.1,29.17,10720.0
2015-09-02 14:30:00,29.17,29.24,29.12,29.19,12703.0,29.17,29.24,29.12,29.19,12703.0
2015-09-02 15:00:00,29.2,29.32,29.18,29.28,24517.0,29.2,29.32,29.18,29.28,24517.0
2015-09-02 15:30:00,29.28,29.35,29.25,29.32,69605.0,29.28,29.35,29.25,29.32,69605.0
2015-09-03 09:30:00,29.25,29.55,29.25,29.52,8460.0,29.25,29.55,29.25,29.52,8460.0
2015-09-03 10:00:00,29.52,29.67,29.48,29.62,2725.0,29.52,29.67,29.48,29.62,2725.0
2015-09-03 10:30:00,29.64,29.68,29.54,29.57,12929.0,29.64,29.68,29.54,29.57,12929.0
2015-09-03 11:00:00,29.54,29.54,29.44,29.47,6500.0,29.54,29.54,29.44,29.47,6500.0
2015-09-03 11:30:00,29.47,29.48,29.4,29.44,8100.0,29.47,29.48,29.4,29.44,8100.0
2015-09-03 12:00:00,29.45,29.58,29.43,29.53,7000.0,29.45,29.58,29.43,29.53,7000.0
2015-09-03 12:30:00,29.51,29.51,29.44,29.48,5700.0,29.51,29.51,29.44,29.48,5700.0
2015-09-03 13:00:00,29.5,29.55,29.45,29.54,17250.0,29.5,29.55,29.45,29.54,17250.0
2015-09-03 13:30:00,29.54,29.56,29.47,29.49,10600.0,29.54,29.56,29.47,29.49,10600.0
2015-09-03 14:00:00,29.49,29.51,29.44,29.49,11074.0,29.49,29.51,29.44,29.49,11074.0
2015-09-03 14:30:00,29.49,29.54,29.46,29.51,7373.0,29.49,29.54,29.46,29.51,7373.0
2015-09-03 15:00:00,29.54,29.55,29.46,29.53,15330.0,29.54,29.55,29.46,29.53,15330.0
2015-09-03 15:30:00,29.53,29.54,29.38,29.39,36124.0,29.53,29.54,29.38,29.39,36124.0
2015-09-04 09:30:00,28.96,29.21,28.96,29.13,8572.0,28.96,29.21,28.96,29.13,8572.0
2015-09-04 10:00:00,29.1,29.19,29.06,29.14,9700.0,29.1,29.19,29.06,29.14,9700.0
2015-09-04 10:30:00,29.17,29.18,29.02,29.09,9930.0,29.17,29.18,29.02,29.09,9930.0
2015-09-04 11:00:00,29.09,29.12,28.99,29.08,12260.0,29.09,29.12,28.99,29.08,12260.0
2015-09-04 11:30:00,29.09,29.13,29.01,29.06,10692.0,29.09,29.13,29.01,29.06,10692.0
2015-09-04 12:00:00,29.05,29.06,28.85,28.85,9724.0,29.05,29.06,28.85,28.85,9724.0
2015-09-04 12:30:00,28.88,29.0,28.86,28.89,6400.0,28.88,29.0,28.86,28.89,6400.0
2015-09-04 13:00:00,28.92,28.94,28.82,28.88,8569.0,28.92,28.94,28.82,28.88,8569.0
2015-09-04 13:30:00,28.88,28.9,28.77,28.82,12345.0,28.88,28.9,28.77,28.82,12345.0
2015-09-04 14:00:00,28.81,28.82,28.66,28.71,8591.0,28.81,28.82,28.66,28.71,8591.0
2015-09-04 14:30:00,28.7,28.76,28.64,28.71,11157.0,28.7,28.76,28.64,28.71,11157.0
2015-09-04 15:00:00,28.7,28.72,28.63,28.7,14300.0,28.7,28.72,28.63,28.7,14300.0
2015-09-04 15:30:00,28.7,28.81,28.64,28.66,37982.0,28.7,28.81,28.64,28.66,37982.0
2015-09-08 09:30:00,29.07,29.1,28.71,29.05,8610.0,29.07,29.1,28.71,29.05,8610.0
2015-09-08 10:00:00,29.07,29.18,29.02,29.1,2900.0,29.07,29.18,29.02,29.1,2900.0
2015-09-08 10:30:00,29.19,29.19,29.0,29.03,6130.0,29.19,29.19,29.0,29.03,6130.0
2015-09-08 11:00:00,29.05,29.06,28.99,29.01,3995.0,29.05,29.06,28.99,29.01,3995.0
2015-09-08 11:30:00,29.03,29.12,29.03,29.06,9070.0,29.03,29.12,29.03,29.06,9070.0
2015-09-08 12:00:00,29.08,29.15,29.04,29.15,2513.0,29.08,29.15,29.04,29.15,2513.0
2015-09-08 12:30:00,29.17,29.19,28.88,28.88,14119.0,29.17,29.19,28.88,28.88,14119.0
2015-09-08 13:00:00,28.88,29.04,28.87,28.99,15413.0,28.88,29.04,28.87,28.99,15413.0
2015-09-08 13:30:00,28.97,29.05,28.93,28.99,8543.0,28.97,29.05,28.93,28.99,8543.0
2015-09-08 14:00:00,29.02,29.02,28.91,28.93,15041.0,29.02,29.02,28.91,28.93,15041.0
2015-09-08 14:30:00,28.93,28.97,28.82,28.84,11742.0,28.93,28.97,28.82,28.84,11742.0
2015-09-08 15:00:00,28.82,29.02,28.8,28.99,21085.0,28.82,29.02,28.8,28.99,21085.0
2015-09-08 15:30:00,28.99,29.08,28.98,29.04,67981.0,28.99,29.08,28.98,29.04,67981.0
2015-09-09 09:30:00,29.31,29.34,29.14,29.27,5567.0,29.31,29.34,29.14,29.27,5567.0
2015-09-09 10:00:00,29.27,29.27,29.06,29.25,9471.0,29.27,29.27,29.06,29.25,9471.0
2015-09-09 10:30:00,29.26,29.27,29.01,29.07,6948.0,29.26,29.27,29.01,29.07,6948.0
2015-09-09 11:00:00,29.08,29.29,29.07,29.25,11003.0,29.08,29.29,29.07,29.25,11003.0
2015-09-09 11:30:00,29.3,29.31,29.25,29.29,15006.0,29.3,29.31,29.25,29.29,15006.0
2015-09-09 12:00:00,29.28,29.36,29.25,29.35,6400.0,29.28,29.36,29.25,29.35,6400.0
2015-09-09 12:30:00,29.36,29.42,29.32,29.33,6306.0,29.36,29.42,29.32,29.33,6306.0
2015-09-09 13:00:00,29.34,29.34,29.18,29.22,5903.0,29.34,29.34,29.18,29.22,5903.0
2015-09-09 13:30:00,29.14,29.15,29.04,29.11,13458.0,29.14,29.15,29.04,29.11,13458.0
2015-09-09 14:00:00,29.11,29.22,29.08,29.2,8600.0,29.11,29.22,29.08,29.2,8600.0
2015-09-09 14:30:00,29.21,29.25,29.17,29.21,21473.0,29.21,29.25,29.17,29.21,21473.0
2015-09-09 15:00:00,29.19,29.23,29.14,29.18,19656.0,29.19,29.23,29.14,29.18,19656.0
2015-09-09 15:30:00,29.18,29.19,28.85,28.87,44746.0,29.18,29.19,28.85,28.87,44746.0
2015-09-10 09:30:00,28.86,28.99,28.78,28.78,7266.0,28.86,28.99,28.78,28.78,7266.0
2015-09-10 10:00:00,28.77,28.86,28.71,28.86,5688.0,28.77,28.86,28.71,28.86,5688.0
2015-09-10 10:30:00,28.86,29.13,28.86,29.03,12455.0,28.86,29.13,28.86,29.03,12455.0
2015-09-10 11:00:00,29.06,29.07,28.85,28.88,12115.0,29.06,29.07,28.85,28.88,12115.0
2015-09-10 11:30:00,28.92,28.96,28.85,28.92,13402.0,28.92,28.96,28.85,28.92,13402.0
2015-09-10 12:00:00,28.96,29.03,28.91,28.95,7400.0,28.96,29.03,28.91,28.95,7400.0
2015-09-10 12:30:00,28.95,28.96,28.92,28.94,4229.0,28.95,28.96,28.92,28.94,4229.0
2015-09-10 13:00:00,28.92,28.96,28.87,28.94,4032.0,28.92,28.96,28.87,28.94,4032.0
2015-09-10 13:30:00,28.96,28.98,28.87,28.89,11107.0,28.96,28.98,28.87,28.89,11107.0
2015-09-10 14:00:00,28.89,28.9,28.76,28.77,10007.0,28.89,28.9,28.76,28.77,10007.0
2015-09-10 14:30:00,28.76,28.76,28.52,28.52,32484.0,28.76,28.76,28.52,28.52,32484.0
2015-09-10 15:00:00,28.51,28.56,28.43,28.44,29913.0,28.51,28.56,28.43,28.44,29913.0
2015-09-10 15:30:00,28.47,28.5,28.33,28.47,100428.0,28.47,28.5,28.33,28.47,100428.0
2015-09-11 09:30:00,28.12,28.6,27.68,28.39,39530.0,28.12,28.6,27.68,28.39,39530.0
2015-09-11 10:00:00,28.39,28.51,28.29,28.29,16000.0,28.39,28.51,28.29,28.29,16000.0
2015-09-11 10:30:00,28.29,28.29,27.93,28.05,19681.0,28.29,28.29,27.93,28.05,19681.0
2015-09-11 11:00:00,28.07,28.28,28.07,28.23,21655.0,28.07,28.28,28.07,28.23,21655.0
2015-09-11 11:30:00,28.25,28.38,28.23,28.31,31956.0,28.25,28.38,28.23,28.31,31956.0
2015-09-11 12:00:00,28.34,28.37,28.22,28.23,11705.0,28.34,28.37,28.22,28.23,11705.0
2015-09-11 12:30:00,28.21,28.29,28.13,28.23,7265.0,28.21,28.29,28.13,28.23,7265.0
2015-09-11 13:00:00,28.23,28.25,28.17,28.24,11603.0,28.23,28.25,28.17,28.24,11603.0
2015-09-11 13:30:00,28.21,28.25,28.16,28.21,11216.0,28.21,28.25,28.16,28.21,11216.0
2015-09-11 14:00:00,28.2,28.21,28.14,28.14,32620.0,28.2,28.21,28.14,28.14,32620.0
2015-09-11 14:30:00,28.17,28.25,28.16,28.24,13515.0,28.17,28.25,28.16,28.24,13515.0
2015-09-11 15:00:00,28.26,28.33,28.24,28.28,41109.0,28.26,28.33,28.24,28.28,41109.0
2015-09-11 15:30:00,28.28,28.32,28.23,28.3,63888.0,28.28,28.32,28.23,28.3,63888.0
2015-09-14 09:30:00,28.52,28.79,28.21,28.75,62525.0,28.52,28.79,28.21,28.75,62525.0
2015-09-14 10:00:00,28.75,28.81,28.38,28.41,198143.0,28.75,28.81,28.38,28.41,198143.0
2015-09-14 10:30:00,28.39,28.45,28.34,28.44,36949.0,28.39,28.45,28.34,28.44,36949.0
2015-09-14 11:00:00,28.43,28.48,28.31,28.38,21400.0,28.43,28.48,28.31,28.38,21400.0
2015-09-14 11:30:00,28.37,28.41,28.29,28.38,18658.0,28.37,28.41,28.29,28.38,18658.0
2015-09-14 12:00:00,28.4,28.42,28.29,28.4,20527.0,28.4,28.42,28.29,28.4,20527.0
2015-09-14 12:30:00,28.39,28.52,28.39,28.43,86772.0,28.39,28.52,28.39,28.43,86772.0
2015-09-14 13:00:00,28.45,28.53,28.45,28.52,24921.0,28.45,28.53,28.45,28.52,24921.0
2015-09-14 13:30:00,28.49,28.58,28.48,28.56,35802.0,28.49,28.58,28.48,28.56,35802.0
2015-09-14 14:00:00,28.57,28.61,28.46,28.46,37319.0,28.57,28.61,28.46,28.46,37319.0
2015-09-14 14:30:00,28.46,28.5,28.44,28.45,34196.0,28.46,28.5,28.44,28.45,34196.0
2015-09-14 15:00:00,28.45,28.59,28.43,28.57,95593.0,28.45,28.59,28.43,28.57,95593.0
2015-09-14 15:30:00,28.58,28.71,28.56,28.6,92820.0,28.58,28.71,28.56,28.6,92820.0
2015-09-15 09:30:00,28.72,29.23,28.7,29.21,14798.0,28.72,29.23,28.7,29.21,14798.0
2015-09-15 10:00:00,29.23,29.3,29.1,29.14,20534.0,29.23,29.3,29.1,29.14,20534.0
2015-09-15 10:30:00,29.15,29.54,29.15,29.54,17901.0,29.15,29.54,29.15,29.54,17901.0
2015-09-15 11:00:00,29.5,29.58,29.41,29.56,13424.0,29.5,29.58,29.41,29.56,13424.0
2015-09-15 11:30:00,29.57,29.57,29.26,29.28,19111.0,29.57,29.57,29.26,29.28,19111.0
2015-09-15 12:00:00,29.27,29.36,29.24,29.31,30158.0,29.27,29.36,29.24,29.31,30158.0
2015-09-15 12:30:00,29.34,29.41,29.22,29.29,15874.0,29.34,29.41,29.22,29.29,15874.0
2015-09-15 13:00:00,29.3,29.34,29.24,29.28,24408.0,29.3,29.34,29.24,29.28,24408.0
2015-09-15 13:30:00,29.32,29.44,29.25,29.31,34519.0,29.32,29.44,29.25,29.31,34519.0
2015-09-15 14:00:00,29.31,29.51,29.28,29.47,35879.0,29.31,29.51,29.28,29.47,35879.0
2015-09-15 14:30:00,29.48,29.69,29.47,29.64,23031.0,29.48,29.69,29.47,29.64,23031.0
2015-09-15 15:00:00,29.62,29.77,29.62,29.77,31966.0,29.62,29.77,29.62,29.77,31966.0
2015-09-15 15:30:00,29.77,29.93,29.73,29.92,110460.0,29.77,29.93,29.73,29.92,110460.0
2015-09-16 09:30:00,29.9,30.31,29.9,29.99,12249.0,29.9,30.31,29.9,29.99,12249.0
2015-09-16 10:00:00,30.08,30.12,29.98,30.07,16400.0,30.08,30.12,29.98,30.07,16400.0
2015-09-16 10:30:00,30.07,30.35,30.07,30.31,24072.0,30.07,30.35,30.07,30.31,24072.0
2015-09-16 11:00:00,30.27,30.41,30.27,30.32,18510.0,30.27,30.41,30.27,30.32,18510.0
2015-09-16 11:30:00,30.33,30.34,30.22,30.32,6800.0,30.33,30.34,30.22,30.32,6800.0
2015-09-16 12:00:00,30.32,30.36,30.26,30.26,7110.0,30.32,30.36,30.26,30.26,7110.0
2015-09-16 12:30:00,30.28,30.28,30.18,30.27,6200.0,30.28,30.28,30.18,30.27,6200.0
2015-09-16 13:00:00,30.26,30.28,30.19,30.23,7300.0,30.26,30.28,30.19,30.23,7300.0
2015-09-16 13:30:00,30.23,30.28,30.21,30.21,6167.0,30.23,30.28,30.21,30.21,6167.0
2015-09-16 14:00:00,30.21,30.22,30.15,30.17,10200.0,30.21,30.22,30.15,30.17,10200.0
2015-09-16 14:30:00,30.17,30.21,30.15,30.21,9700.0,30.17,30.21,30.15,30.21,9700.0
2015-09-16 15:00:00,30.2,30.23,30.15,30.23,16429.0,30.2,30.23,30.15,30.23,16429.0
2015-09-16 15:30:00,30.23,30.37,30.22,30.26,68301.0,30.23,30.37,30.22,30.26,68301.0
2015-09-17 09:30:00,30.2,30.47,30.17,30.4,6789.0,30.2,30.47,30.17,30.4,6789.0
2015-09-17 10:00:00,30.4,30.63,30.32,30.63,17969.0,30.4,30.63,30.32,30.63,17969.0
2015-09-17 10:30:00,30.64,30.66,30.54,30.54,14991.0,30.64,30.66,30.54,30.54,14991.0
2015-09-17 11:00:00,30.54,30.55,30.48,30.52,14400.0,30.54,30.55,30.48,30.52,14400.0
2015-09-17 11:30:00,30.53,30.63,30.43,30.48,15827.0,30.53,30.63,30.43,30.48,15827.0
2015-09-17 12:00:00,30.48,30.55,30.45,30.53,15468.0,30.48,30.55,30.45,30.53,15468.0
2015-09-17 12:30:00,30.54,30.61,30.5,30.6,10848.0,30.54,30.61,30.5,30.6,10848.0
2015-09-17 13:00:00,30.61,30.71,30.59,30.68,13523.0,30.61,30.71,30.59,30.68,13523.0
2015-09-17 13:30:00,30.69,30.69,30.31,30.31,17219.0,30.69,30.69,30.31,30.31,17219.0
2015-09-17 14:00:00,30.38,30.55,30.3,30.33,23956.0,30.38,30.55,30.3,30.33,23956.0
2015-09-17 14:30:00,30.35,30.78,30.33,30.76,22528.0,30.35,30.78,30.33,30.76,22528.0
2015-09-17 15:00:00,30.77,30.81,30.33,30.35,36730.0,30.77,30.81,30.33,30.35,36730.0
2015-09-17 15:30:00,30.31,30.44,30.31,30.42,72982.0,30.31,30.44,30.31,30.42,72982.0
2015-09-18 09:30:00,29.95,30.25,29.95,30.22,30585.0,29.95,30.25,29.95,30.22,30585.0
2015-09-18 10:00:00,30.27,30.27,30.05,30.13,6200.0,30.27,30.27,30.05,30.13,6200.0
2015-09-18 10:30:00,30.15,30.16,29.95,30.13,9200.0,30.15,30.16,29.95,30.13,9200.0
2015-09-18 11:00:00,30.18,30.21,30.08,30.1,7681.0,30.18,30.21,30.08,30.1,7681.0
2015-09-18 11:30:00,30.08,30.3,30.08,30.15,8000.0,30.08,30.3,30.08,30.15,8000.0
2015-09-18 12:00:00,30.11,30.19,30.1,30.11,21973.0,30.11,30.19,30.1,30.11,21973.0
2015-09-18 12:30:00,30.12,30.44,30.1,30.37,24087.0,30.12,30.44,30.1,30.37,24087.0
2015-09-18 13:00:00,30.37,30.53,30.32,30.51,28828.0,30.37,30.53,30.32,30.51,28828.0
2015-09-18 13:30:00,30.53,30.66,30.49,30.52,23810.0,30.53,30.66,30.49,30.52,23810.0
2015-09-18 14:00:00,30.5,30.81,30.44,30.72,36166.0,30.5,30.81,30.44,30.72,36166.0
2015-09-18 14:30:00,30.73,30.8,30.61,30.8,40601.0,30.73,30.8,30.61,30.8,40601.0
2015-09-18 15:00:00,30.79,30.8,30.54,30.6,46271.0,30.79,30.8,30.54,30.6,46271.0
2015-09-18 15:30:00,30.6,30.62,30.14,30.27,224043.0,30.6,30.62,30.14,30.27,224043.0
2015-09-21 09:30:00,30.42,30.71,30.34,30.45,11686.0,30.42,30.71,30.34,30.45,11686.0
2015-09-21 10:00:00,30.52,30.75,30.46,30.71,16948.0,30.52,30.75,30.46,30.71,16948.0
2015-09-21 10:30:00,30.66,30.88,30.66,30.73,21592.0,30.66,30.88,30.66,30.73,21592.0
2015-09-21 11:00:00,30.75,30.77,30.62,30.62,9558.0,30.75,30.77,30.62,30.62,9558.0
2015-09-21 11:30:00,30.64,30.64,30.47,30.5,15963.0,30.64,30.64,30.47,30.5,15963.0
2015-09-21 12:00:00,30.51,30.54,30.35,30.38,7242.0,30.51,30.54,30.35,30.38,7242.0
2015-09-21 12:30:00,30.37,30.38,30.12,30.13,14719.0,30.37,30.38,30.12,30.13,14719.0
2015-09-21 13:00:00,30.12,30.22,30.09,30.17,13549.0,30.12,30.22,30.09,30.17,13549.0
2015-09-21 13:30:00,30.15,30.17,30.06,30.08,6000.0,30.15,30.17,30.06,30.08,6000.0
2015-09-21 14:00:00,30.07,30.1,29.92,29.96,10761.0,30.07,30.1,29.92,29.96,10761.0
2015-09-21 14:30:00,29.95,29.97,29.68,29.69,27500.0,29.95,29.97,29.68,29.69,27500.0
2015-09-21 15:00:00,29.7,29.75,29.6,29.6,28780.0,29.7,29.75,29.6,29.6,28780.0
2015-09-21 15:30:00,29.6,29.65,29.53,29.63,52866.0,29.6,29.65,29.53,29.63,52866.0
2015-09-22 09:30:00,29.61,30.72,29.37,30.66,92376.0,29.61,30.72,29.37,30.66,92376.0
2015-09-22 10:00:00,30.68,30.79,30.59,30.77,63322.0,30.68,30.79,30.59,30.77,63322.0
2015-09-22 10:30:00,30.77,30.87,30.67,30.85,40802.0,30.77,30.87,30.67,30.85,40802.0
2015-09-22 11:00:00,30.85,31.09,30.77,31.04,49922.0,30.85,31.09,30.77,31.04,49922.0
2015-09-22 11:30:00,31.01,31.04,30.85,30.86,32325.0,31.01,31.04,30.85,30.86,32325.0
2015-09-22 12:00:00,30.85,30.98,30.77,30.96,35463.0,30.85,30.98,30.77,30.96,35463.0
2015-09-22 12:30:00,30.98,30.98,30.87,30.9,23102.0,30.98,30.98,30.87,30.9,23102.0
2015-09-22 13:00:00,30.87,30.92,30.8,30.85,24010.0,30.87,30.92,30.8,30.85,24010.0
2015-09-22 13:30:00,30.84,30.98,30.84,30.91,36356.0,30.84,30.98,30.84,30.91,36356.0
2015-09-22 14:00:00,30.91,31.01,30.91,31.0,29770.0,30.91,31.01,30.91,31.0,29770.0
2015-09-22 14:30:00,31.0,31.15,30.94,31.15,49284.0,31.0,31.15,30.94,31.15,49284.0
2015-09-22 15:00:00,31.15,31.25,31.05,31.25,44504.0,31.15,31.25,31.05,31.25,44504.0
2015-09-22 15:30:00,31.25,31.31,31.13,31.18,136922.0,31.25,31.31,31.13,31.18,136922.0
2015-09-23 09:30:00,31.25,31.36,31.11,31.31,26250.0,31.25,31.36,31.11,31.31,26250.0
2015-09-23 10:00:00,31.26,31.33,31.23,31.3,27487.0,31.26,31.33,31.23,31.3,27487.0
2015-09-23 10:30:00,31.3,31.34,31.23,31.27,39702.0,31.3,31.34,31.23,31.27,39702.0
2015-09-23 11:00:00,31.27,31.33,31.25,31.3,53303.0,31.27,31.33,31.25,31.3,53303.0
2015-09-23 11:30:00,31.28,31.37,31.27,31.3,42911.0,31.28,31.37,31.27,31.3,42911.0
2015-09-23 12:00:00,31.3,31.37,31.3,31.3,30674.0,31.3,31.37,31.3,31.3,30674.0
2015-09-23 12:30:00,31.3,31.34,31.3,31.3,28700.0,31.3,31.34,31.3,31.3,28700.0
2015-09-23 13:00:00,31.3,31.36,31.29,31.3,27322.0,31.3,31.36,31.29,31.3,27322.0
2015-09-23 13:30:00,31.3,31.3,31.25,31.28,31956.0,31.3,31.3,31.25,31.28,31956.0
2015-09-23 14:00:00,31.27,31.36,31.25,31.35,23200.0,31.27,31.36,31.25,31.35,23200.0
2015-09-23 14:30:00,31.35,31.38,31.35,31.37,40968.0,31.35,31.38,31.35,31.37,40968.0
2015-09-23 15:00:00,31.37,31.39,31.34,31.35,39691.0,31.37,31.39,31.34,31.35,39691.0
2015-09-23 15:30:00,31.35,31.4,31.33,31.35,107144.0,31.35,31.4,31.33,31.35,107144.0
2015-09-24 09:30:00,31.28,31.36,31.0,31.06,50449.0,31.28,31.36,31.0,31.06,50449.0
2015-09-24 10:00:00,31.06,31.15,31.04,31.15,24800.0,31.06,31.15,31.04,31.15,24800.0
2015-09-24 10:30:00,31.15,31.26,31.13,31.23,110406.0,31.15,31.26,31.13,31.23,110406.0
2015-09-24 11:00:00,31.22,31.26,31.16,31.18,51928.0,31.22,31.26,31.16,31.18,51928.0
2015-09-24 11:30:00,31.2,31.35,31.17,31.3,29440.0,31.2,31.35,31.17,31.3,29440.0
2015-09-24 12:00:00,31.3,31.38,31.28,31.36,18149.0,31.3,31.38,31.28,31.36,18149.0
2015-09-24 12:30:00,31.39,31.41,31.31,31.34,25998.0,31.39,31.41,31.31,31.34,25998.0
2015-09-24 13:00:00,31.34,31.39,31.34,31.39,23575.0,31.34,31.39,31.34,31.39,23575.0
2015-09-24 13:30:00,31.39,31.47,31.38,31.44,28336.0,31.39,31.47,31.38,31.44,28336.0
2015-09-24 14:00:00,31.44,31.58,31.42,31.58,36688.0,31.44,31.58,31.42,31.58,36688.0
2015-09-24 14:30:00,31.6,31.77,31.58,31.73,28071.0,31.6,31.77,31.58,31.73,28071.0
2015-09-24 15:00:00,31.73,32.12,31.73,32.1,72523.0,31.73,32.12,31.73,32.1,72523.0
2015-09-24 15:30:00,32.1,32.21,32.05,32.09,159605.0,32.1,32.21,32.05,32.09,159605.0
2015-09-25 09:30:00,32.44,32.76,32.21,32.25,41708.0,32.44,32.76,32.21,32.25,41708.0
2015-09-25 10:00:00,32.24,32.34,32.24,32.3,35169.0,32.24,32.34,32.24,32.3,35169.0
2015-09-25 10:30:00,32.29,32.33,32.25,32.3,31420.0,32.29,32.33,32.25,32.3,31420.0
2015-09-25 11:00:00,32.29,32.3,32.24,32.26,40431.0,32.29,32.3,32.24,32.26,40431.0
2015-09-25 11:30:00,32.27,32.3,32.24,32.26,43584.0,32.27,32.3,32.24,32.26,43584.0
2015-09-25 12:00:00,32.26,32.29,32.24,32.26,36279.0,32.26,32.29,32.24,32.26,36279.0
2015-09-25 12:30:00,32.27,32.4,32.26,32.33,23093.0,32.27,32.4,32.26,32.33,23093.0
2015-09-25 13:00:00,32.34,32.36,32.25,32.3,21013.0,32.34,32.36,32.25,32.3,21013.0
2015-09-25 13:30:00,32.28,32.3,32.25,32.28,23238.0,32.28,32.3,32.25,32.28,23238.0
2015-09-25 14:00:00,32.29,32.32,32.25,32.25,60319.0,32.29,32.32,32.25,32.25,60319.0
2015-09-25 14:30:00,32.25,32.29,32.24,32.27,162734.0,32.25,32.29,32.24,32.27,162734.0
2015-09-25 15:00:00,32.28,32.29,32.08,32.26,74077.0,32.28,32.29,32.08,32.26,74077.0
2015-09-25 15:30:00,32.26,32.33,32.24,32.27,100077.0,32.26,32.33,32.24,32.27,100077.0
2015-09-28 09:30:00,32.02,32.18,31.89,31.98,39839.0,32.02,32.18,31.89,31.98,39839.0
2015-09-28 10:00:00,31.95,32.05,31.93,32.04,27300.0,31.95,32.05,31.93,32.04,27300.0
2015-09-28 10:30:00,32.03,32.03,31.93,32.01,17800.0,32.03,32.03,31.93,32.01,17800.0
2015-09-28 11:00:00,32.01,32.06,31.97,32.02,25893.0,32.01,32.06,31.97,32.02,25893.0
2015-09-28 11:30:00,32.01,32.02,31.74,31.76,21000.0,32.01,32.02,31.74,31.76,21000.0
2015-09-28 12:00:00,31.75,31.75,31.57,31.57,12704.0,31.75,31.75,31.57,31.57,12704.0
2015-09-28 12:30:00,31.58,31.58,31.44,31.53,16042.0,31.58,31.58,31.44,31.53,16042.0
2015-09-28 13:00:00,31.54,31.58,31.45,31.46,16710.0,31.54,31.58,31.45,31.46,16710.0
2015-09-28 13:30:00,31.47,31.67,31.47,31.64,23031.0,31.47,31.67,31.47,31.64,23031.0
2015-09-28 14:00:00,31.65,31.65,31.53,31.63,14600.0,31.65,31.65,31.53,31.63,14600.0
2015-09-28 14:30:00,31.64,31.69,31.59,31.69,19615.0,31.64,31.69,31.59,31.69,19615.0
2015-09-28 15:00:00,31.68,31.69,31.55,31.56,19347.0,31.68,31.69,31.55,31.56,19347.0
2015-09-28 15:30:00,31.56,31.57,31.5,31.5,48931.0,31.56,31.57,31.5,31.5,48931.0
2015-09-29 09:30:00,31.43,31.77,31.36,31.75,20293.0,31.43,31.77,31.36,31.75,20293.0
2015-09-29 10:00:00,31.6,31.68,31.45,31.57,11300.0,31.6,31.68,31.45,31.57,11300.0
2015-09-29 10:30:00,31.57,31.59,31.35,31.4,9500.0,31.57,31.59,31.35,31.4,9500.0
2015-09-29 11:00:00,31.38,31.42,31.19,31.31,17316.0,31.38,31.42,31.19,31.31,17316.0
2015-09-29 11:30:00,31.31,31.36,31.19,31.21,14399.0,31.31,31.36,31.19,31.21,14399.0
2015-09-29 12:00:00,31.2,31.28,31.16,31.21,11635.0,31.2,31.28,31.16,31.21,11635.0
2015-09-29 12:30:00,31.19,31.2,31.02,31.05,8100.0,31.19,31.2,31.02,31.05,8100.0
2015-09-29 13:00:00,31.02,31.16,31.02,31.14,14100.0,31.02,31.16,31.02,31.14,14100.0
2015-09-29 13:30:00,31.15,31.35,31.14,31.19,23640.0,31.15,31.35,31.14,31.19,23640.0
2015-09-29 14:00:00,31.18,31.18,31.05,31.12,24700.0,31.18,31.18,31.05,31.12,24700.0
2015-09-29 14:30:00,31.11,31.4,31.09,31.39,24888.0,31.11,31.4,31.09,31.39,24888.0
2015-09-29 15:00:00,31.39,31.41,31.27,31.27,44767.0,31.39,31.41,31.27,31.27,44767.0
2015-09-29 15:30:00,31.25,31.32,31.18,31.27,83155.0,31.25,31.32,31.18,31.27,83155.0
2015-09-30 09:30:00,31.45,31.57,31.38,31.38,11449.0,31.45,31.57,31.38,31.38,11449.0
2015-09-30 10:00:00,31.45,31.55,31.41,31.51,17110.0,31.45,31.55,31.41,31.51,17110.0
2015-09-30 10:30:00,31.5,31.53,31.45,31.48,19600.0,31.5,31.53,31.45,31.48,19600.0
2015-09-30 11:00:00,31.47,31.52,31.44,31.52,12573.0,31.47,31.52,31.44,31.52,12573.0
2015-09-30 11:30:00,31.53,31.53,31.37,31.41,11467.0,31.53,31.53,31.37,31.41,11467.0
2015-09-30 12:00:00,31.41,31.46,31.32,31.45,6250.0,31.41,31.46,31.32,31.45,6250.0
2015-09-30 12:30:00,31.46,31.52,31.46,31.5,17216.0,31.46,31.52,31.46,31.5,17216.0
2015-09-30 13:00:00,31.53,31.54,31.41,31.42,12034.0,31.53,31.54,31.41,31.42,12034.0
2015-09-30 13:30:00,31.41,31.53,31.38,31.5,9776.0,31.41,31.53,31.38,31.5,9776.0
2015-09-30 14:00:00,31.48,31.52,31.43,31.51,9945.0,31.48,31.52,31.43,31.51,9945.0
2015-09-30 14:30:00,31.51,31.66,31.48,31.66,22526.0,31.51,31.66,31.48,31.66,22526.0
2015-09-30 15:00:00,31.66,31.75,31.65,31.73,26638.0,31.66,31.75,31.65,31.73,26638.0
2015-09-30 15:30:00,31.73,32.02,31.73,31.91,100876.0,31.73,32.02,31.73,31.91,100876.0
2015-10-01 09:30:00,31.98,32.13,31.62,31.62,7860.0,31.98,32.13,31.62,31.62,7860.0
2015-10-01 10:00:00,31.63,31.77,31.48,31.77,11219.0,31.63,31.77,31.48,31.77,11219.0
2015-10-01 10:30:00,31.74,31.75,31.6,31.67,20500.0,31.74,31.75,31.6,31.67,20500.0
2015-10-01 11:00:00,31.65,31.65,31.49,31.52,16710.0,31.65,31.65,31.49,31.52,16710.0
2015-10-01 11:30:00,31.5,31.52,31.27,31.27,13700.0,31.5,31.52,31.27,31.27,13700.0
2015-10-01 12:00:00,31.26,31.32,31.19,31.3,9340.0,31.26,31.32,31.19,31.3,9340.0
2015-10-01 12:30:00,31.31,31.37,31.2,31.21,12300.0,31.31,31.37,31.2,31.21,12300.0
2015-10-01 13:00:00,31.23,31.34,31.16,31.27,26164.0,31.23,31.34,31.16,31.27,26164.0
2015-10-01 13:30:00,31.28,31.41,31.28,31.41,11187.0,31.28,31.41,31.28,31.41,11187.0
2015-10-01 14:00:00,31.4,31.54,31.39,31.45,12293.0,31.4,31.54,31.39,31.45,12293.0
2015-10-01 14:30:00,31.47,31.61,31.46,31.61,11674.0,31.47,31.61,31.46,31.61,11674.0
2015-10-01 15:00:00,31.61,31.82,31.58,31.78,43904.0,31.61,31.82,31.58,31.78,43904.0
2015-10-01 15:30:00,31.78,31.79,31.64,31.75,75612.0,31.78,31.79,31.64,31.75,75612.0
2015-10-02 09:30:00,31.45,31.6,31.32,31.49,9620.0,31.45,31.6,31.32,31.49,9620.0
2015-10-02 10:00:00,31.46,31.47,31.09,31.13,25768.0,31.46,31.47,31.09,31.13,25768.0
2015-10-02 10:30:00,31.09,31.13,30.97,31.0,20052.0,31.09,31.13,30.97,31.0,20052.0
2015-10-02 11:00:00,31.02,31.17,30.99,31.15,28821.0,31.02,31.17,30.99,31.15,28821.0
2015-10-02 11:30:00,31.15,31.24,31.02,31.03,25931.0,31.15,31.24,31.02,31.03,25931.0
2015-10-02 12:00:00,31.04,31.41,31.04,31.26,16500.0,31.04,31.41,31.04,31.26,16500.0
2015-10-02 12:30:00,31.26,31.4,31.21,31.4,14213.0,31.26,31.4,31.21,31.4,14213.0
2015-10-02 13:00:00,31.39,31.48,31.36,31.4,18200.0,31.39,31.48,31.36,31.4,18200.0
2015-10-02 13:30:00,31.4,31.45,31.33,31.44,21681.0,31.4,31.45,31.33,31.44,21681.0
2015-10-02 14:00:00,31.44,31.51,31.41,31.49,18821.0,31.44,31.51,31.41,31.49,18821.0
2015-10-02 14:30:00,31.49,31.55,31.45,31.45,22447.0,31.49,31.55,31.45,31.45,22447.0
2015-10-02 15:00:00,31.42,31.68,31.41,31.68,30159.0,31.42,31.68,31.41,31.68,30159.0
2015-10-02 15:30:00,31.68,31.79,31.64,31.78,64211.0,31.68,31.79,31.64,31.78,64211.0
2015-10-05 09:30:00,31.96,32.48,31.94,32.42,23943.0,31.96,32.48,31.94,32.42,23943.0
2015-10-05 10:00:00,32.41,32.62,32.39,32.54,20789.0,32.41,32.62,32.39,32.54,20789.0
2015-10-05 10:30:00,32.53,32.59,32.44,32.57,16261.0,32.53,32.59,32.44,32.57,16261.0
2015-10-05 11:00:00,32.6,32.74,32.59,32.71,17667.0,32.6,32.74,32.59,32.71,17667.0
2015-10-05 11:30:00,32.7,32.79,32.66,32.79,6300.0,32.7,32.79,32.66,32.79,6300.0
2015-10-05 12:00:00,32.76,32.83,32.72,32.83,10100.0,32.76,32.83,32.72,32.83,10100.0
2015-10-05 12:30:00,32.84,33.06,32.83,32.96,10810.0,32.84,33.06,32.83,32.96,10810.0
2015-10-05 13:00:00,32.98,33.06,32.93,33.0,10242.0,32.98,33.06,32.93,33.0,10242.0
2015-10-05 13:30:00,33.0,33.18,32.96,33.16,16261.0,33.0,33.18,32.96,33.16,16261.0
2015-10-05 14:00:00,33.15,33.24,33.14,33.19,20161.0,33.15,33.24,33.14,33.19,20161.0
2015-10-05 14:30:00,33.19,33.21,33.14,33.14,15241.0,33.19,33.21,33.14,33.14,15241.0
2015-10-05 15:00:00,33.15,33.18,33.14,33.15,17356.0,33.15,33.18,33.14,33.15,17356.0
2015-10-05 15:30:00,33.14,33.21,33.14,33.15,41113.0,33.14,33.21,33.14,33.15,41113.0
2015-10-06 09:30:00,33.29,33.73,33.24,33.53,24845.0,33.29,33.73,33.24,33.53,24845.0
2015-10-06 10:00:00,33.5,33.6,33.45,33.49,19631.0,33.5,33.6,33.45,33.49,19631.0
2015-10-06 10:30:00,33.49,33.52,33.38,33.45,10148.0,33.49,33.52,33.38,33.45,10148.0
2015-10-06 11:00:00,33.55,33.72,33.53,33.67,25030.0,33.55,33.72,33.53,33.67,25030.0
2015-10-06 11:30:00,33.67,33.72,33.47,33.47,8551.0,33.67,33.72,33.47,33.47,8551.0
2015-10-06 12:00:00,33.51,33.54,33.45,33.5,6000.0,33.51,33.54,33.45,33.5,6000.0
2015-10-06 12:30:00,33.46,33.5,33.38,33.5,5207.0,33.46,33.5,33.38,33.5,5207.0
2015-10-06 13:00:00,33.48,33.63,33.48,33.48,10480.0,33.48,33.63,33.48,33.48,10480.0
2015-10-06 13:30:00,33.49,33.49,33.38,33.44,5726.0,33.49,33.49,33.38,33.44,5726.0
2015-10-06 14:00:00,33.43,33.67,33.41,33.63,10654.0,33.43,33.67,33.41,33.63,10654.0
2015-10-06 14:30:00,33.64,33.66,33.51,33.58,8400.0,33.64,33.66,33.51,33.58,8400.0
2015-10-06 15:00:00,33.57,33.59,33.49,33.57,11175.0,33.57,33.59,33.49,33.57,11175.0
2015-10-06 15:30:00,33.59,33.66,33.59,33.65,40853.0,33.59,33.66,33.59,33.65,40853.0
2015-10-07 09:30:00,33.54,34.08,33.5,33.63,23508.0,33.54,34.08,33.5,33.63,23508.0
2015-10-07 10:00:00,33.66,33.83,33.64,33.79,18897.0,33.66,33.83,33.64,33.79,18897.0
2015-10-07 10:30:00,33.76,33.83,33.73,33.76,20314.0,33.76,33.83,33.73,33.76,20314.0
2015-10-07 11:00:00,33.76,33.81,33.6,33.67,39744.0,33.76,33.81,33.6,33.67,39744.0
2015-10-07 11:30:00,33.67,33.87,33.64,33.8,10128.0,33.67,33.87,33.64,33.8,10128.0
2015-10-07 12:00:00,33.84,33.92,33.68,33.69,11646.0,33.84,33.92,33.68,33.69,11646.0
2015-10-07 12:30:00,33.7,33.94,33.7,33.83,17600.0,33.7,33.94,33.7,33.83,17600.0
2015-10-07 13:00:00,33.86,34.07,33.86,33.99,10901.0,33.86,34.07,33.86,33.99,10901.0
2015-10-07 13:30:00,34.03,34.14,34.0,34.14,11124.0,34.03,34.14,34.0,34.14,11124.0
2015-10-07 14:00:00,34.13,34.15,34.05,34.05,8850.0,34.13,34.15,34.05,34.05,8850.0
2015-10-07 14:30:00,34.07,34.11,33.93,34.06,8676.0,34.07,34.11,33.93,34.06,8676.0
2015-10-07 15:00:00,34.03,34.09,33.98,34.08,17104.0,34.03,34.09,33.98,34.08,17104.0
2015-10-07 15:30:00,34.05,34.19,34.0,34.18,49716.0,34.05,34.19,34.0,34.18,49716.0
2015-10-08 09:30:00,34.06,34.42,34.03,34.26,13860.0,34.06,34.42,34.03,34.26,13860.0
2015-10-08 10:00:00,34.26,34.38,34.25,34.25,9614.0,34.26,34.38,34.25,34.25,9614.0
2015-10-08 10:30:00,34.25,34.44,34.25,34.43,7302.0,34.25,34.44,34.25,34.43,7302.0
2015-10-08 11:00:00,34.43,34.5,34.39,34.47,6950.0,34.43,34.5,34.39,34.47,6950.0
2015-10-08 11:30:00,34.49,34.56,34.46,34.52,4800.0,34.49,34.56,34.46,34.52,4800.0
2015-10-08 12:00:00,34.55,34.77,34.55,34.76,13000.0,34.55,34.77,34.55,34.76,13000.0
2015-10-08 12:30:00,34.75,34.8,34.71,34.76,7984.0,34.75,34.8,34.71,34.76,7984.0
2015-10-08 13:00:00,34.76,34.78,34.73,34.74,8664.0,34.76,34.78,34.73,34.74,8664.0
2015-10-08 13:30:00,34.75,34.77,34.7,34.77,24487.0,34.75,34.77,34.7,34.77,24487.0
2015-10-08 14:00:00,34.78,34.87,34.69,34.84,16275.0,34.78,34.87,34.69,34.84,16275.0
2015-10-08 14:30:00,34.83,34.96,34.82,34.94,27633.0,34.83,34.96,34.82,34.94,27633.0
2015-10-08 15:00:00,34.94,35.02,34.93,35.01,34432.0,34.94,35.02,34.93,35.01,34432.0
2015-10-08 15:30:00,35.02,35.07,35.0,35.03,57300.0,35.02,35.07,35.0,35.03,57300.0
2015-10-09 09:30:00,35.14,35.18,34.72,34.77,32672.0,35.14,35.18,34.72,34.77,32672.0
2015-10-09 10:00:00,34.75,34.77,34.25,34.46,28818.0,34.75,34.77,34.25,34.46,28818.0
2015-10-09 10:30:00,34.45,34.71,34.44,34.47,16077.0,34.45,34.71,34.44,34.47,16077.0
2015-10-09 11:00:00,34.46,34.52,34.33,34.46,20548.0,34.46,34.52,34.33,34.46,20548.0
2015-10-09 11:30:00,34.46,34.74,34.45,34.71,24428.0,34.46,34.74,34.45,34.71,24428.0
2015-10-09 12:00:00,34.72,34.91,34.72,34.88,13670.0,34.72,34.91,34.72,34.88,13670.0
2015-10-09 12:30:00,34.89,35.02,34.85,35.01,8800.0,34.89,35.02,34.85,35.01,8800.0
2015-10-09 13:00:00,35.02,35.02,34.75,34.75,9645.0,35.02,35.02,34.75,34.75,9645.0
2015-10-09 13:30:00,34.75,34.92,34.71,34.89,10495.0,34.75,34.92,34.71,34.89,10495.0
2015-10-09 14:00:00,34.9,35.03,34.9,35.0,24571.0,34.9,35.03,34.9,35.0,24571.0
2015-10-09 14:30:00,35.0,35.03,34.9,34.97,14071.0,35.0,35.03,34.9,34.97,14071.0
2015-10-09 15:00:00,35.0,35.02,34.92,34.96,23654.0,35.0,35.02,34.92,34.96,23654.0
2015-10-09 15:30:00,34.96,35.05,34.95,34.99,67051.0,34.96,35.05,34.95,34.99,67051.0
2015-10-12 09:30:00,35.01,35.01,34.66,34.87,10226.0,35.01,35.01,34.66,34.87,10226.0
2015-10-12 10:00:00,34.84,34.95,34.82,34.9,6759.0,34.84,34.95,34.82,34.9,6759.0
2015-10-12 10:30:00,34.89,35.02,34.89,34.95,8805.0,34.89,35.02,34.89,34.95,8805.0
2015-10-12 11:00:00,34.9,34.99,34.75,34.75,8200.0,34.9,34.99,34.75,34.75,8200.0
2015-10-12 11:30:00,34.75,34.87,34.75,34.79,8300.0,34.75,34.87,34.75,34.79,8300.0
2015-10-12 12:00:00,34.76,34.76,34.62,34.65,7110.0,34.76,34.76,34.62,34.65,7110.0
2015-10-12 12:30:00,34.64,34.64,34.54,34.6,6836.0,34.64,34.64,34.54,34.6,6836.0
2015-10-12 13:00:00,34.6,34.67,34.49,34.57,9020.0,34.6,34.67,34.49,34.57,9020.0
2015-10-12 13:30:00,34.58,34.58,34.51,34.51,6176.0,34.58,34.58,34.51,34.51,6176.0
2015-10-12 14:00:00,34.51,34.62,34.51,34.57,10390.0,34.51,34.62,34.51,34.57,10390.0
2015-10-12 14:30:00,34.55,34.59,34.51,34.59,12053.0,34.55,34.59,34.51,34.59,12053.0
2015-10-12 15:00:00,34.6,34.75,34.6,34.69,17300.0,34.6,34.75,34.6,34.69,17300.0
2015-10-12 15:30:00,34.7,34.84,34.69,34.82,33910.0,34.7,34.84,34.69,34.82,33910.0
2015-10-13 09:30:00,34.55,34.71,34.4,34.69,11288.0,34.55,34.71,34.4,34.69,11288.0
2015-10-13 10:00:00,34.72,34.8,34.66,34.75,6980.0,34.72,34.8,34.66,34.75,6980.0
2015-10-13 10:30:00,34.78,34.93,34.76,34.91,5802.0,34.78,34.93,34.76,34.91,5802.0
2015-10-13 11:00:00,34.85,34.91,34.83,34.83,4449.0,34.85,34.91,34.83,34.83,4449.0
2015-10-13 11:30:00,34.84,34.9,34.83,34.85,5400.0,34.84,34.9,34.83,34.85,5400.0
2015-10-13 12:00:00,34.86,34.87,34.81,34.85,7250.0,34.86,34.87,34.81,34.85,7250.0
2015-10-13 12:30:00,34.85,34.86,34.8,34.81,6200.0,34.85,34.86,34.8,34.81,6200.0
2015-10-13 13:00:00,34.82,34.83,34.73,34.77,9790.0,34.82,34.83,34.73,34.77,9790.0
2015-10-13 13:30:00,34.75,34.75,34.52,34.52,3600.0,34.75,34.75,34.52,34.52,3600.0
2015-10-13 14:00:00,34.51,34.51,34.44,34.46,5300.0,34.51,34.51,34.44,34.46,5300.0
2015-10-13 14:30:00,34.46,34.54,34.45,34.54,5300.0,34.46,34.54,34.45,34.54,5300.0
2015-10-13 15:00:00,34.5,34.55,34.46,34.5,9723.0,34.5,34.55,34.46,34.5,9723.0
2015-10-13 15:30:00,34.5,34.53,34.36,34.37,23167.0,34.5,34.53,34.36,34.37,23167.0
2015-10-14 09:30:00,34.4,34.71,34.33,34.71,24846.0,34.4,34.71,34.33,34.71,24846.0
2015-10-14 10:00:00,34.72,34.74,34.56,34.64,6500.0,34.72,34.74,34.56,34.64,6500.0
2015-10-14 10:30:00,34.64,34.69,34.49,34.5,6200.0,34.64,34.69,34.49,34.5,6200.0
2015-10-14 11:00:00,34.5,34.56,34.44,34.5,11101.0,34.5,34.56,34.44,34.5,11101.0
2015-10-14 11:30:00,34.46,34.62,34.46,34.62,5700.0,34.46,34.62,34.46,34.62,5700.0
2015-10-14 12:00:00,34.64,34.65,34.51,34.58,10502.0,34.64,34.65,34.51,34.58,10502.0
2015-10-14 12:30:00,34.56,34.71,34.51,34.66,10226.0,34.56,34.71,34.51,34.66,10226.0
2015-10-14 13:00:00,34.61,34.69,34.59,34.63,6600.0,34.61,34.69,34.59,34.63,6600.0
2015-10-14 13:30:00,34.64,34.73,34.53,34.56,9042.0,34.64,34.73,34.53,34.56,9042.0
2015-10-14 14:00:00,34.63,34.63,34.42,34.45,12814.0,34.63,34.63,34.42,34.45,12814.0
2015-10-14 14:30:00,34.44,34.5,34.4,34.47,14918.0,34.44,34.5,34.4,34.47,14918.0
2015-10-14 15:00:00,34.46,34.52,34.41,34.46,16279.0,34.46,34.52,34.41,34.46,16279.0
2015-10-14 15:30:00,34.47,34.53,34.47,34.52,31165.0,34.47,34.53,34.47,34.52,31165.0
2015-10-15 09:30:00,34.62,35.0,34.52,34.65,3573.0,34.62,35.0,34.52,34.65,3573.0
2015-10-15 10:00:00,34.66,34.75,34.48,34.48,5185.0,34.66,34.75,34.48,34.48,5185.0
2015-10-15 10:30:00,34.44,34.74,34.44,34.61,5300.0,34.44,34.74,34.44,34.61,5300.0
2015-10-15 11:00:00,34.6,34.68,34.41,34.41,6169.0,34.6,34.68,34.41,34.41,6169.0
2015-10-15 11:30:00,34.46,34.49,34.27,34.28,7900.0,34.46,34.49,34.27,34.28,7900.0
2015-10-15 12:00:00,34.3,34.4,34.29,34.4,3303.0,34.3,34.4,34.29,34.4,3303.0
2015-10-15 12:30:00,34.38,34.47,34.3,34.42,6522.0,34.38,34.47,34.3,34.42,6522.0
2015-10-15 13:00:00,34.44,34.61,34.43,34.57,12594.0,34.44,34.61,34.43,34.57,12594.0
2015-10-15 13:30:00,34.54,34.7,34.53,34.7,10883.0,34.54,34.7,34.53,34.7,10883.0
2015-10-15 14:00:00,34.74,34.88,34.7,34.71,15600.0,34.74,34.88,34.7,34.71,15600.0
2015-10-15 14:30:00,34.71,34.91,34.71,34.87,19628.0,34.71,34.91,34.71,34.87,19628.0
2015-10-15 15:00:00,34.89,34.99,34.83,34.94,24009.0,34.89,34.99,34.83,34.94,24009.0
2015-10-15 15:30:00,34.93,35.11,34.86,35.1,56748.0,34.93,35.11,34.86,35.1,56748.0
2015-10-16 09:30:00,35.18,35.22,34.57,35.02,36918.0,35.18,35.22,34.57,35.02,36918.0
2015-10-16 10:00:00,35.05,35.12,34.9,34.97,14934.0,35.05,35.12,34.9,34.97,14934.0
2015-10-16 10:30:00,35.0,35.1,34.96,35.06,12791.0,35.0,35.1,34.96,35.06,12791.0
2015-10-16 11:00:00,35.09,35.1,34.91,34.97,10448.0,35.09,35.1,34.91,34.97,10448.0
2015-10-16 11:30:00,34.92,34.99,34.83,34.99,3571.0,34.92,34.99,34.83,34.99,3571.0
2015-10-16 12:00:00,34.98,35.01,34.84,34.85,5152.0,34.98,35.01,34.84,34.85,5152.0
2015-10-16 12:30:00,34.83,34.84,34.73,34.73,3800.0,34.83,34.84,34.73,34.73,3800.0
2015-10-16 13:00:00,34.78,34.78,34.59,34.59,17918.0,34.78,34.78,34.59,34.59,17918.0
2015-10-16 13:30:00,34.6,34.62,34.44,34.45,6844.0,34.6,34.62,34.44,34.45,6844.0
2015-10-16 14:00:00,34.44,34.47,34.41,34.43,8871.0,34.44,34.47,34.41,34.43,8871.0
2015-10-16 14:30:00,34.4,34.66,34.37,34.57,21857.0,34.4,34.66,34.37,34.57,21857.0
2015-10-16 15:00:00,34.56,34.57,34.4,34.44,18351.0,34.56,34.57,34.4,34.44,18351.0
2015-10-16 15:30:00,34.43,34.45,34.19,34.35,167503.0,34.43,34.45,34.19,34.35,167503.0
2015-10-19 09:30:00,35.33,35.81,34.78,35.79,98399.0,35.33,35.81,34.78,35.79,98399.0
2015-10-19 10:00:00,35.79,36.07,35.78,36.03,47960.0,35.79,36.07,35.78,36.03,47960.0
2015-10-19 10:30:00,36.03,36.19,36.0,36.11,33869.0,36.03,36.19,36.0,36.11,33869.0
2015-10-19 11:00:00,36.1,36.28,36.05,36.19,18523.0,36.1,36.28,36.05,36.19,18523.0
2015-10-19 11:30:00,36.2,36.33,36.17,36.27,16715.0,36.2,36.33,36.17,36.27,16715.0
2015-10-19 12:00:00,36.28,36.28,36.13,36.21,14400.0,36.28,36.28,36.13,36.21,14400.0
2015-10-19 12:30:00,36.22,36.27,36.11,36.22,19900.0,36.22,36.27,36.11,36.22,19900.0
2015-10-19 13:00:00,36.2,36.24,36.09,36.09,18070.0,36.2,36.24,36.09,36.09,18070.0
2015-10-19 13:30:00,36.11,36.26,36.1,36.26,12550.0,36.11,36.26,36.1,36.26,12550.0
2015-10-19 14:00:00,36.25,36.31,36.15,36.22,22050.0,36.25,36.31,36.15,36.22,22050.0
2015-10-19 14:30:00,36.23,36.44,36.22,36.34,26785.0,36.23,36.44,36.22,36.34,26785.0
2015-10-19 15:00:00,36.34,36.34,36.23,36.27,35439.0,36.34,36.34,36.23,36.27,35439.0
2015-10-19 15:30:00,36.26,36.34,36.18,36.27,93166.0,36.26,36.34,36.18,36.27,93166.0
2015-10-20 09:30:00,36.15,36.36,36.04,36.3,13300.0,36.15,36.36,36.04,36.3,13300.0
2015-10-20 10:00:00,36.32,36.49,36.3,36.46,9200.0,36.32,36.49,36.3,36.46,9200.0
2015-10-20 10:30:00,36.48,36.56,36.45,36.52,10700.0,36.48,36.56,36.45,36.52,10700.0
2015-10-20 11:00:00,36.52,36.55,36.26,36.26,16884.0,36.52,36.55,36.26,36.26,16884.0
2015-10-20 11:30:00,36.24,36.43,36.22,36.37,11700.0,36.24,36.43,36.22,36.37,11700.0
2015-10-20 12:00:00,36.39,36.42,36.3,36.3,7400.0,36.39,36.42,36.3,36.3,7400.0
2015-10-20 12:30:00,36.3,36.49,36.3,36.42,8900.0,36.3,36.49,36.3,36.42,8900.0
2015-10-20 13:00:00,36.41,36.41,36.18,36.2,5840.0,36.41,36.41,36.18,36.2,5840.0
2015-10-20 13:30:00,36.19,36.23,36.1,36.14,8860.0,36.19,36.23,36.1,36.14,8860.0
2015-10-20 14:00:00,36.14,36.18,35.97,36.1,9298.0,36.14,36.18,35.97,36.1,9298.0
2015-10-20 14:30:00,36.12,36.17,36.03,36.1,14707.0,36.12,36.17,36.03,36.1,14707.0
2015-10-20 15:00:00,36.11,36.11,35.91,36.01,35002.0,36.11,36.11,35.91,36.01,35002.0
2015-10-20 15:30:00,36.01,36.15,35.96,36.1,67738.0,36.01,36.15,35.96,36.1,67738.0
2015-10-21 09:30:00,36.11,36.23,35.86,35.86,10689.0,36.11,36.23,35.86,35.86,10689.0
2015-10-21 10:00:00,35.89,35.91,35.74,35.77,7198.0,35.89,35.91,35.74,35.77,7198.0
2015-10-21 10:30:00,35.81,36.1,35.77,36.1,4400.0,35.81,36.1,35.77,36.1,4400.0
2015-10-21 11:00:00,36.11,36.15,35.91,35.95,8700.0,36.11,36.15,35.91,35.95,8700.0
2015-10-21 11:30:00,35.96,36.07,35.79,35.88,14453.0,35.96,36.07,35.79,35.88,14453.0
2015-10-21 12:00:00,35.91,36.0,35.86,35.97,5433.0,35.91,36.0,35.86,35.97,5433.0
2015-10-21 12:30:00,35.95,36.0,35.92,35.95,15693.0,35.95,36.0,35.92,35.95,15693.0
2015-10-21 13:00:00,35.95,35.99,35.77,35.8,12595.0,35.95,35.99,35.77,35.8,12595.0
2015-10-21 13:30:00,35.81,35.84,35.64,35.81,14300.0,35.81,35.84,35.64,35.81,14300.0
2015-10-21 14:00:00,35.8,35.84,35.74,35.75,8500.0,35.8,35.84,35.74,35.75,8500.0
2015-10-21 14:30:00,35.77,35.78,35.69,35.72,10020.0,35.77,35.78,35.69,35.72,10020.0
2015-10-21 15:00:00,35.73,35.79,35.58,35.65,13340.0,35.73,35.79,35.58,35.65,13340.0
2015-10-21 15:30:00,35.67,35.75,35.62,35.62,28973.0,35.67,35.75,35.62,35.62,28973.0
2015-10-22 09:30:00,35.61,35.99,35.61,35.9,25718.0,35.61,35.99,35.61,35.9,25718.0
2015-10-22 10:00:00,35.91,36.15,35.83,36.06,10400.0,35.91,36.15,35.83,36.06,10400.0
2015-10-22 10:30:00,36.06,36.15,36.0,36.11,17300.0,36.06,36.15,36.0,36.11,17300.0
2015-10-22 11:00:00,36.1,36.17,36.06,36.14,11184.0,36.1,36.17,36.06,36.14,11184.0
2015-10-22 11:30:00,36.15,36.31,36.06,36.31,14515.0,36.15,36.31,36.06,36.31,14515.0
2015-10-22 12:00:00,36.29,36.33,36.13,36.18,15102.0,36.29,36.33,36.13,36.18,15102.0
2015-10-22 12:30:00,36.12,36.19,36.05,36.17,5232.0,36.12,36.19,36.05,36.17,5232.0
2015-10-22 13:00:00,36.14,36.22,36.03,36.04,4300.0,36.14,36.22,36.03,36.04,4300.0
2015-10-22 13:30:00,36.03,36.03,35.93,35.98,8025.0,36.03,36.03,35.93,35.98,8025.0
2015-10-22 14:00:00,35.97,36.05,35.91,36.05,6086.0,35.97,36.05,35.91,36.05,6086.0
2015-10-22 14:30:00,36.05,36.08,36.0,36.05,12844.0,36.05,36.08,36.0,36.05,12844.0
2015-10-22 15:00:00,36.01,36.04,35.99,36.02,14045.0,36.01,36.04,35.99,36.02,14045.0
2015-10-22 15:30:00,36.02,36.09,36.01,36.09,29238.0,36.02,36.09,36.01,36.09,29238.0
2015-10-23 09:30:00,36.28,36.29,35.93,36.27,19141.0,36.28,36.29,35.93,36.27,19141.0
2015-10-23 10:00:00,36.28,36.35,36.2,36.2,14040.0,36.28,36.35,36.2,36.2,14040.0
2015-10-23 10:30:00,36.23,36.39,36.08,36.16,18867.0,36.23,36.39,36.08,36.16,18867.0
2015-10-23 11:00:00,36.18,36.23,36.11,36.12,10760.0,36.18,36.23,36.11,36.12,10760.0
2015-10-23 11:30:00,36.13,36.22,36.11,36.13,12055.0,36.13,36.22,36.11,36.13,12055.0
2015-10-23 12:00:00,36.13,36.22,36.11,36.21,11064.0,36.13,36.22,36.11,36.21,11064.0
2015-10-23 12:30:00,36.22,36.27,36.15,36.22,8486.0,36.22,36.27,36.15,36.22,8486.0
2015-10-23 13:00:00,36.19,36.26,36.13,36.21,9775.0,36.19,36.26,36.13,36.21,9775.0
2015-10-23 13:30:00,36.22,36.25,36.16,36.17,15534.0,36.22,36.25,36.16,36.17,15534.0
2015-10-23 14:00:00,36.18,36.3,36.18,36.29,7600.0,36.18,36.3,36.18,36.29,7600.0
2015-10-23 14:30:00,36.28,36.46,36.27,36.4,15148.0,36.28,36.46,36.27,36.4,15148.0
2015-10-23 15:00:00,36.42,36.46,36.32,36.38,15900.0,36.42,36.46,36.32,36.38,15900.0
2015-10-23 15:30:00,36.4,36.52,36.39,36.45,50132.0,36.4,36.52,36.39,36.45,50132.0
2015-10-26 09:30:00,36.42,36.61,36.3,36.43,3899.0,36.42,36.61,36.3,36.43,3899.0
2015-10-26 10:00:00,36.41,36.65,36.37,36.63,20418.0,36.41,36.65,36.37,36.63,20418.0
2015-10-26 10:30:00,36.64,36.66,36.3,36.42,19929.0,36.64,36.66,36.3,36.42,19929.0
2015-10-26 11:00:00,36.46,36.5,36.38,36.45,7968.0,36.46,36.5,36.38,36.45,7968.0
2015-10-26 11:30:00,36.5,36.65,36.44,36.63,11750.0,36.5,36.65,36.44,36.63,11750.0
2015-10-26 12:00:00,36.65,36.7,36.6,36.7,22107.0,36.65,36.7,36.6,36.7,22107.0
2015-10-26 12:30:00,36.7,36.8,36.68,36.77,48624.0,36.7,36.8,36.68,36.77,48624.0
2015-10-26 13:00:00,36.77,36.79,36.67,36.69,6882.0,36.77,36.79,36.67,36.69,6882.0
2015-10-26 13:30:00,36.7,36.73,36.64,36.67,10400.0,36.7,36.73,36.64,36.67,10400.0
2015-10-26 14:00:00,36.67,36.68,36.52,36.52,4600.0,36.67,36.68,36.52,36.52,4600.0
2015-10-26 14:30:00,36.52,36.64,36.52,36.56,9112.0,36.52,36.64,36.52,36.56,9112.0
2015-10-26 15:00:00,36.57,36.76,36.57,36.76,15810.0,36.57,36.76,36.57,36.76,15810.0
2015-10-26 15:30:00,36.77,36.77,36.52,36.64,40688.0,36.77,36.77,36.52,36.64,40688.0
2015-10-27 09:30:00,36.5,36.8,36.5,36.8,28001.0,36.5,36.8,36.5,36.8,28001.0
2015-10-27 10:00:00,36.78,36.8,36.57,36.63,25615.0,36.78,36.8,36.57,36.63,25615.0
2015-10-27 10:30:00,36.63,36.79,36.59,36.67,19771.0,36.63,36.79,36.59,36.67,19771.0
2015-10-27 11:00:00,36.68,36.7,36.63,36.64,11321.0,36.68,36.7,36.63,36.64,11321.0
2015-10-27 11:30:00,36.66,36.71,36.6,36.64,20613.0,36.66,36.71,36.6,36.64,20613.0
2015-10-27 12:00:00,36.65,36.67,36.59,36.6,8100.0,36.65,36.67,36.59,36.6,8100.0
2015-10-27 12:30:00,36.6,36.61,36.31,36.31,13208.0,36.6,36.61,36.31,36.31,13208.0
2015-10-27 13:00:00,36.31,36.31,36.18,36.3,13067.0,36.31,36.31,36.18,36.3,13067.0
2015-10-27 13:30:00,36.26,36.29,36.25,36.27,12469.0,36.26,36.29,36.25,36.27,12469.0
2015-10-27 14:00:00,36.26,36.32,36.24,36.27,12264.0,36.26,36.32,36.24,36.27,12264.0
2015-10-27 14:30:00,36.27,36.33,36.24,36.31,13071.0,36.27,36.33,36.24,36.31,13071.0
2015-10-27 15:00:00,36.27,36.34,36.27,36.3,9001.0,36.27,36.34,36.27,36.3,9001.0
2015-10-27 15:30:00,36.3,36.46,36.24,36.4,64741.0,36.3,36.46,36.24,36.4,64741.0
2015-10-28 09:30:00,36.4,36.93,36.39,36.7,10087.0,36.4,36.93,36.39,36.7,10087.0
2015-10-28 10:00:00,36.78,37.0,36.71,36.93,23269.0,36.78,37.0,36.71,36.93,23269.0
2015-10-28 10:30:00,36.93,37.09,36.91,37.07,26274.0,36.93,37.09,36.91,37.07,26274.0
2015-10-28 11:00:00,37.05,37.18,36.96,37.18,16000.0,37.05,37.18,36.96,37.18,16000.0
2015-10-28 11:30:00,37.17,37.24,37.07,37.14,8700.0,37.17,37.24,37.07,37.14,8700.0
2015-10-28 12:00:00,37.14,37.33,37.09,37.12,8335.0,37.14,37.33,37.09,37.12,8335.0
2015-10-28 12:30:00,37.15,37.16,37.01,37.06,5500.0,37.15,37.16,37.01,37.06,5500.0
2015-10-28 13:00:00,37.06,37.08,37.0,37.0,5450.0,37.06,37.08,37.0,37.0,5450.0
2015-10-28 13:30:00,37.0,37.13,36.98,37.13,12294.0,37.0,37.13,36.98,37.13,12294.0
2015-10-28 14:00:00,37.14,37.14,36.68,36.86,46335.0,37.14,37.14,36.68,36.86,46335.0
2015-10-28 14:30:00,36.84,37.11,36.84,37.03,21055.0,36.84,37.11,36.84,37.03,21055.0
2015-10-28 15:00:00,37.04,37.19,37.03,37.14,14479.0,37.04,37.19,37.03,37.14,14479.0
2015-10-28 15:30:00,37.13,37.38,37.13,37.38,38196.0,37.13,37.38,37.13,37.38,38196.0
2015-10-29 09:30:00,37.11,37.51,37.11,37.33,11311.0,37.11,37.51,37.11,37.33,11311.0
2015-10-29 10:00:00,37.34,37.43,37.23,37.32,8423.0,37.34,37.43,37.23,37.32,8423.0
2015-10-29 10:30:00,37.32,37.43,37.29,37.39,11370.0,37.32,37.43,37.29,37.39,11370.0
2015-10-29 11:00:00,37.35,37.46,37.3,37.36,10400.0,37.35,37.46,37.3,37.36,10400.0
2015-10-29 11:30:00,37.41,37.54,37.37,37.54,20557.0,37.41,37.54,37.37,37.54,20557.0
2015-10-29 12:00:00,37.51,37.54,37.44,37.51,11463.0,37.51,37.54,37.44,37.51,11463.0
2015-10-29 12:30:00,37.51,37.53,37.38,37.43,9405.0,37.51,37.53,37.38,37.43,9405.0
2015-10-29 13:00:00,37.42,37.44,37.23,37.25,10186.0,37.42,37.44,37.23,37.25,10186.0
2015-10-29 13:30:00,37.27,37.29,37.15,37.17,8200.0,37.27,37.29,37.15,37.17,8200.0
2015-10-29 14:00:00,37.15,37.33,37.15,37.22,14743.0,37.15,37.33,37.15,37.22,14743.0
2015-10-29 14:30:00,37.21,37.21,36.97,36.97,12972.0,37.21,37.21,36.97,36.97,12972.0
2015-10-29 15:00:00,36.98,37.33,36.98,37.31,11971.0,36.98,37.33,36.98,37.31,11971.0
2015-10-29 15:30:00,37.32,37.38,37.28,37.34,31362.0,37.32,37.38,37.28,37.34,31362.0
2015-10-30 09:30:00,37.26,37.44,36.92,37.1,24952.0,37.26,37.44,36.92,37.1,24952.0
2015-10-30 10:00:00,37.1,37.18,36.84,36.91,15860.0,37.1,37.18,36.84,36.91,15860.0
2015-10-30 10:30:00,36.91,37.06,36.9,36.92,13756.0,36.91,37.06,36.9,36.92,13756.0
2015-10-30 11:00:00,36.92,36.95,36.73,36.77,9054.0,36.92,36.95,36.73,36.77,9054.0
2015-10-30 11:30:00,36.78,37.12,36.78,37.03,12785.0,36.78,37.12,36.78,37.03,12785.0
2015-10-30 12:00:00,37.02,37.02,36.94,36.95,13766.0,37.02,37.02,36.94,36.95,13766.0
2015-10-30 12:30:00,36.95,36.97,36.9,36.91,16880.0,36.95,36.97,36.9,36.91,16880.0
2015-10-30 13:00:00,36.93,36.97,36.89,36.94,19274.0,36.93,36.97,36.89,36.94,19274.0
2015-10-30 13:30:00,36.94,36.98,36.9,36.9,21712.0,36.94,36.98,36.9,36.9,21712.0
2015-10-30 14:00:00,36.9,36.97,36.82,36.86,19920.0,36.9,36.97,36.82,36.86,19920.0
2015-10-30 14:30:00,36.86,36.86,36.74,36.77,21700.0,36.86,36.86,36.74,36.77,21700.0
2015-10-30 15:00:00,36.76,36.77,36.66,36.73,26469.0,36.76,36.77,36.66,36.73,26469.0
2015-10-30 15:30:00,36.75,36.83,36.69,36.72,86439.0,36.75,36.83,36.69,36.72,86439.0
2015-11-02 09:30:00,36.73,37.16,36.73,36.9,7126.0,36.73,37.16,36.73,36.9,7126.0
2015-11-02 10:00:00,36.91,36.96,36.73,36.93,21690.0,36.91,36.96,36.73,36.93,21690.0
2015-11-02 10:30:00,36.92,37.0,36.92,36.97,13400.0,36.92,37.0,36.92,36.97,13400.0
2015-11-02 11:00:00,36.98,37.21,36.97,37.1,38852.0,36.98,37.21,36.97,37.1,38852.0
2015-11-02 11:30:00,37.12,37.15,37.02,37.06,12766.0,37.12,37.15,37.02,37.06,12766.0
2015-11-02 12:00:00,37.06,37.15,37.05,37.11,38899.0,37.06,37.15,37.05,37.11,38899.0
2015-11-02 12:30:00,37.12,37.18,37.08,37.18,14742.0,37.12,37.18,37.08,37.18,14742.0
2015-11-02 13:00:00,37.22,37.42,37.21,37.42,4330.0,37.22,37.42,37.21,37.42,4330.0
2015-11-02 13:30:00,37.4,37.54,37.4,37.54,9223.0,37.4,37.54,37.4,37.54,9223.0
2015-11-02 14:00:00,37.54,37.83,37.54,37.68,30148.0,37.54,37.83,37.54,37.68,30148.0
2015-11-02 14:30:00,37.67,37.9,37.67,37.85,26713.0,37.67,37.9,37.67,37.85,26713.0
2015-11-02 15:00:00,37.85,37.89,37.54,37.62,31056.0,37.85,37.89,37.54,37.62,31056.0
2015-11-02 15:30:00,37.59,37.63,37.5,37.56,62773.0,37.59,37.63,37.5,37.56,62773.0
2015-11-03 09:30:00,37.44,37.83,36.78,36.8,72684.0,37.44,37.83,36.78,36.8,72684.0
2015-11-03 10:00:00,36.81,37.14,36.63,36.75,79990.0,36.81,37.14,36.63,36.75,79990.0
2015-11-03 10:30:00,36.84,37.04,36.76,36.86,19967.0,36.84,37.04,36.76,36.86,19967.0
2015-11-03 11:00:00,36.89,37.03,36.73,36.78,15011.0,36.89,37.03,36.73,36.78,15011.0
2015-11-03 11:30:00,36.79,37.24,36.74,37.1,20502.0,36.79,37.24,36.74,37.1,20502.0
2015-11-03 12:00:00,37.09,37.48,37.06,37.25,51900.0,37.09,37.48,37.06,37.25,51900.0
2015-11-03 12:30:00,37.24,37.31,37.1,37.17,11864.0,37.24,37.31,37.1,37.17,11864.0
2015-11-03 13:00:00,37.14,37.24,37.0,37.24,27470.0,37.14,37.24,37.0,37.24,27470.0
2015-11-03 13:30:00,37.27,37.41,37.25,37.4,12030.0,37.27,37.41,37.25,37.4,12030.0
2015-11-03 14:00:00,37.4,37.48,37.34,37.42,12671.0,37.4,37.48,37.34,37.42,12671.0
2015-11-03 14:30:00,37.44,37.48,37.32,37.48,10597.0,37.44,37.48,37.32,37.48,10597.0
2015-11-03 15:00:00,37.46,37.61,37.41,37.41,22504.0,37.46,37.61,37.41,37.41,22504.0
2015-11-03 15:30:00,37.41,37.45,37.26,37.31,47349.0,37.41,37.45,37.26,37.31,47349.0
2015-11-04 09:30:00,37.09,37.65,36.01,36.81,75602.0,37.09,37.65,36.01,36.81,75602.0
2015-11-04 10:00:00,36.82,36.92,35.94,35.96,67414.0,36.82,36.92,35.94,35.96,67414.0
2015-11-04 10:30:00,35.96,36.05,35.44,35.54,63199.0,35.96,36.05,35.44,35.54,63199.0
2015-11-04 11:00:00,35.58,35.74,35.12,35.49,45387.0,35.58,35.74,35.12,35.49,45387.0
2015-11-04 11:30:00,35.49,35.63,35.24,35.47,44460.0,35.49,35.63,35.24,35.47,44460.0
2015-11-04 12:00:00,35.54,35.92,35.38,35.88,47197.0,35.54,35.92,35.38,35.88,47197.0
2015-11-04 12:30:00,35.88,35.98,35.75,35.77,25900.0,35.88,35.98,35.75,35.77,25900.0
2015-11-04 13:00:00,35.77,36.0,35.62,36.0,22200.0,35.77,36.0,35.62,36.0,22200.0
2015-11-04 13:30:00,36.0,36.04,35.68,35.8,41000.0,36.0,36.04,35.68,35.8,41000.0
2015-11-04 14:00:00,35.79,35.79,35.48,35.52,61802.0,35.79,35.79,35.48,35.52,61802.0
2015-11-04 14:30:00,35.56,35.74,35.38,35.4,127047.0,35.56,35.74,35.38,35.4,127047.0
2015-11-04 15:00:00,35.39,35.43,34.82,34.82,98548.0,35.39,35.43,34.82,34.82,98548.0
2015-11-04 15:30:00,34.84,34.93,34.65,34.89,165613.0,34.84,34.93,34.65,34.89,165613.0
2015-11-05 09:30:00,34.29,35.23,34.29,34.6,33793.0,34.29,35.23,34.29,34.6,33793.0
2015-11-05 10:00:00,34.54,34.59,34.24,34.33,20134.0,34.54,34.59,34.24,34.33,20134.0
2015-11-05 10:30:00,34.38,34.38,34.16,34.26,18099.0,34.38,34.38,34.16,34.26,18099.0
2015-11-05 11:00:00,34.28,34.37,34.24,34.31,23090.0,34.28,34.37,34.24,34.31,23090.0
2015-11-05 11:30:00,34.31,34.6,34.31,34.6,12346.0,34.31,34.6,34.31,34.6,12346.0
2015-11-05 12:00:00,34.55,34.8,34.52,34.78,16853.0,34.55,34.8,34.52,34.78,16853.0
2015-11-05 12:30:00,34.79,34.89,34.67,34.87,37838.0,34.79,34.89,34.67,34.87,37838.0
2015-11-05 13:00:00,34.85,34.95,34.83,34.88,18100.0,34.85,34.95,34.83,34.88,18100.0
2015-11-05 13:30:00,34.91,35.11,34.89,35.03,18630.0,34.91,35.11,34.89,35.03,18630.0
2015-11-05 14:00:00,35.04,35.08,34.84,34.86,15384.0,35.04,35.08,34.84,34.86,15384.0
2015-11-05 14:30:00,34.81,34.83,34.69,34.8,16773.0,34.81,34.83,34.69,34.8,16773.0
2015-11-05 15:00:00,34.81,34.91,34.73,34.91,14935.0,34.81,34.91,34.73,34.91,14935.0
2015-11-05 15:30:00,34.9,35.01,34.83,34.95,76915.0,34.9,35.01,34.83,34.95,76915.0
2015-11-06 09:30:00,34.81,35.18,34.54,34.59,24336.0,34.81,35.18,34.54,34.59,24336.0
2015-11-06 10:00:00,34.51,34.53,34.27,34.34,38689.0,34.51,34.53,34.27,34.34,38689.0
2015-11-06 10:30:00,34.36,34.36,34.21,34.23,14124.0,34.36,34.36,34.21,34.23,14124.0
2015-11-06 11:00:00,34.21,34.25,34.03,34.09,14822.0,34.21,34.25,34.03,34.09,14822.0
2015-11-06 11:30:00,34.12,34.35,34.11,34.35,7600.0,34.12,34.35,34.11,34.35,7600.0
2015-11-06 12:00:00,34.37,34.45,34.37,34.45,15000.0,34.37,34.45,34.37,34.45,15000.0
2015-11-06 12:30:00,34.46,34.7,34.42,34.68,124300.0,34.46,34.7,34.42,34.68,124300.0
2015-11-06 13:00:00,34.7,34.83,34.65,34.72,14481.0,34.7,34.83,34.65,34.72,14481.0
2015-11-06 13:30:00,34.73,34.86,34.71,34.85,8700.0,34.73,34.86,34.71,34.85,8700.0
2015-11-06 14:00:00,34.84,34.92,34.77,34.82,10824.0,34.84,34.92,34.77,34.82,10824.0
2015-11-06 14:30:00,34.79,34.92,34.73,34.92,57234.0,34.79,34.92,34.73,34.92,57234.0
2015-11-06 15:00:00,34.92,35.15,34.92,35.14,79875.0,34.92,35.15,34.92,35.14,79875.0
2015-11-06 15:30:00,35.1,35.19,35.07,35.1,42448.0,35.1,35.19,35.07,35.1,42448.0
2015-11-09 09:30:00,35.09,35.28,34.98,35.19,12312.0,35.09,35.28,34.98,35.19,12312.0
2015-11-09 10:00:00,35.17,35.17,34.86,34.86,6750.0,35.17,35.17,34.86,34.86,6750.0
2015-11-09 10:30:00,34.88,34.93,34.74,34.93,3900.0,34.88,34.93,34.74,34.93,3900.0
2015-11-09 11:00:00,34.88,34.88,34.42,34.43,17373.0,34.88,34.88,34.42,34.43,17373.0
2015-11-09 11:30:00,34.41,34.51,34.38,34.4,10200.0,34.41,34.51,34.38,34.4,10200.0
2015-11-09 12:00:00,34.38,34.4,34.26,34.27,5798.0,34.38,34.4,34.26,34.27,5798.0
2015-11-09 12:30:00,34.31,34.5,34.29,34.49,30368.0,34.31,34.5,34.29,34.49,30368.0
2015-11-09 13:00:00,34.48,34.7,34.47,34.67,75413.0,34.48,34.7,34.47,34.67,75413.0
2015-11-09 13:30:00,34.66,34.75,34.59,34.62,8800.0,34.66,34.75,34.59,34.62,8800.0
2015-11-09 14:00:00,34.6,34.67,34.51,34.58,32086.0,34.6,34.67,34.51,34.58,32086.0
2015-11-09 14:30:00,34.58,34.63,34.38,34.52,50597.0,34.58,34.63,34.38,34.52,50597.0
2015-11-09 15:00:00,34.52,34.58,34.4,34.58,23077.0,34.52,34.58,34.4,34.58,23077.0
2015-11-09 15:30:00,34.6,34.66,34.45,34.48,39962.0,34.6,34.66,34.45,34.48,39962.0
2015-11-10 09:30:00,34.42,34.5,34.16,34.49,7304.0,34.42,34.5,34.16,34.49,7304.0
2015-11-10 10:00:00,34.42,34.43,34.08,34.11,3755.0,34.42,34.43,34.08,34.11,3755.0
2015-11-10 10:30:00,34.09,34.35,34.03,34.31,10775.0,34.09,34.35,34.03,34.31,10775.0
2015-11-10 11:00:00,34.31,34.31,34.0,34.02,7965.0,34.31,34.31,34.0,34.02,7965.0
2015-11-10 11:30:00,34.05,34.27,33.98,34.27,22997.0,34.05,34.27,33.98,34.27,22997.0
2015-11-10 12:00:00,34.25,34.46,34.21,34.42,13176.0,34.25,34.46,34.21,34.42,13176.0
2015-11-10 12:30:00,34.41,34.45,34.32,34.32,4373.0,34.41,34.45,34.32,34.32,4373.0
2015-11-10 13:00:00,34.3,34.37,34.25,34.35,6400.0,34.3,34.37,34.25,34.35,6400.0
2015-11-10 13:30:00,34.36,34.39,34.32,34.38,3400.0,34.36,34.39,34.32,34.38,3400.0
2015-11-10 14:00:00,34.37,34.4,34.34,34.35,2800.0,34.37,34.4,34.34,34.35,2800.0
2015-11-10 14:30:00,34.37,34.55,34.37,34.44,4055.0,34.37,34.55,34.37,34.44,4055.0
2015-11-10 15:00:00,34.45,34.49,34.42,34.42,4948.0,34.45,34.49,34.42,34.42,4948.0
2015-11-10 15:30:00,34.43,34.51,34.41,34.5,19845.0,34.43,34.51,34.41,34.5,19845.0
2015-11-11 09:30:00,34.7,34.7,34.51,34.52,5930.0,34.7,34.7,34.51,34.52,5930.0
2015-11-11 10:00:00,34.58,34.58,34.26,34.43,2951.0,34.58,34.58,34.26,34.43,2951.0
2015-11-11 10:30:00,34.46,34.59,34.4,34.46,10971.0,34.46,34.59,34.4,34.46,10971.0
2015-11-11 11:00:00,34.36,34.57,34.36,34.5,8480.0,34.36,34.57,34.36,34.5,8480.0
2015-11-11 11:30:00,34.49,34.7,34.49,34.7,6047.0,34.49,34.7,34.49,34.7,6047.0
2015-11-11 12:00:00,34.7,34.72,34.56,34.68,4800.0,34.7,34.72,34.56,34.68,4800.0
2015-11-11 12:30:00,34.64,34.69,34.49,34.52,4654.0,34.64,34.69,34.49,34.52,4654.0
2015-11-11 13:00:00,34.5,34.51,34.28,34.33,3661.0,34.5,34.51,34.28,34.33,3661.0
2015-11-11 13:30:00,34.3,34.37,34.28,34.3,5200.0,34.3,34.37,34.28,34.3,5200.0
2015-11-11 14:00:00,34.3,34.38,34.28,34.37,3100.0,34.3,34.38,34.28,34.37,3100.0
2015-11-11 14:30:00,34.38,34.45,34.37,34.39,3100.0,34.38,34.45,34.37,34.39,3100.0
2015-11-11 15:00:00,34.38,34.41,34.36,34.39,2800.0,34.38,34.41,34.36,34.39,2800.0
2015-11-11 15:30:00,34.4,34.41,34.25,34.27,21775.0,34.4,34.41,34.25,34.27,21775.0
2015-11-12 09:30:00,34.09,34.09,33.9,33.9,4481.0,34.09,34.09,33.9,33.9,4481.0
2015-11-12 10:00:00,33.87,34.06,33.65,33.93,3158.0,33.87,34.06,33.65,33.93,3158.0
2015-11-12 10:30:00,33.99,34.11,33.86,34.09,3600.0,33.99,34.11,33.86,34.09,3600.0
2015-11-12 11:00:00,34.1,34.13,34.03,34.04,1969.0,34.1,34.13,34.03,34.04,1969.0
2015-11-12 11:30:00,34.05,34.05,33.84,33.91,3521.0,34.05,34.05,33.84,33.91,3521.0
2015-11-12 12:00:00,33.86,33.92,33.75,33.75,1500.0,33.86,33.92,33.75,33.75,1500.0
2015-11-12 12:30:00,33.75,33.88,33.75,33.83,2015.0,33.75,33.88,33.75,33.83,2015.0
2015-11-12 13:00:00,33.81,33.82,33.75,33.78,3400.0,33.81,33.82,33.75,33.78,3400.0
2015-11-12 13:30:00,33.78,33.79,33.73,33.77,2200.0,33.78,33.79,33.73,33.77,2200.0
2015-11-12 14:00:00,33.77,33.77,33.55,33.55,5015.0,33.77,33.77,33.55,33.55,5015.0
2015-11-12 14:30:00,33.61,33.61,33.35,33.41,4760.0,33.61,33.61,33.35,33.41,4760.0
2015-11-12 15:00:00,33.44,33.45,33.38,33.38,7980.0,33.44,33.45,33.38,33.38,7980.0
2015-11-12 15:30:00,33.38,33.39,33.27,33.32,33224.0,33.38,33.39,33.27,33.32,33224.0
2015-11-13 09:30:00,33.11,33.17,33.01,33.12,6451.0,33.11,33.17,33.01,33.12,6451.0
2015-11-13 10:00:00,33.11,33.2,32.9,33.09,9100.0,33.11,33.2,32.9,33.09,9100.0
2015-11-13 10:30:00,33.1,33.33,33.05,33.33,7700.0,33.1,33.33,33.05,33.33,7700.0
2015-11-13 11:00:00,33.34,33.44,33.19,33.33,7122.0,33.34,33.44,33.19,33.33,7122.0
2015-11-13 11:30:00,33.31,33.66,33.31,33.61,17400.0,33.31,33.66,33.31,33.61,17400.0
2015-11-13 12:00:00,33.61,33.79,33.58,33.61,9670.0,33.61,33.79,33.58,33.61,9670.0
2015-11-13 12:30:00,33.69,33.72,33.59,33.59,5322.0,33.69,33.72,33.59,33.59,5322.0
2015-11-13 13:00:00,33.58,33.61,33.49,33.58,6020.0,33.58,33.61,33.49,33.58,6020.0
2015-11-13 13:30:00,33.59,33.67,33.51,33.54,10476.0,33.59,33.67,33.51,33.54,10476.0
2015-11-13 14:00:00,33.57,33.59,33.42,33.51,12709.0,33.57,33.59,33.42,33.51,12709.0
2015-11-13 14:30:00,33.55,33.58,33.5,33.55,15326.0,33.55,33.58,33.5,33.55,15326.0
2015-11-13 15:00:00,33.56,33.75,33.56,33.73,24041.0,33.56,33.75,33.56,33.73,24041.0
2015-11-13 15:30:00,33.73,33.77,33.64,33.67,55902.0,33.73,33.77,33.64,33.67,55902.0
2015-11-16 09:30:00,33.54,33.89,33.54,33.87,7449.0,33.54,33.89,33.54,33.87,7449.0
2015-11-16 10:00:00,33.93,33.93,33.68,33.89,4600.0,33.93,33.93,33.68,33.89,4600.0
2015-11-16 10:30:00,33.79,33.91,33.71,33.74,8125.0,33.79,33.91,33.71,33.74,8125.0
2015-11-16 11:00:00,33.71,33.81,33.65,33.65,5456.0,33.71,33.81,33.65,33.65,5456.0
2015-11-16 11:30:00,33.64,34.0,33.64,33.91,6078.0,33.64,34.0,33.64,33.91,6078.0
2015-11-16 12:00:00,33.86,34.02,33.85,33.96,5430.0,33.86,34.02,33.85,33.96,5430.0
2015-11-16 12:30:00,33.98,34.13,33.98,34.07,4033.0,33.98,34.13,33.98,34.07,4033.0
2015-11-16 13:00:00,34.1,34.28,34.07,34.24,11104.0,34.1,34.28,34.07,34.24,11104.0
2015-11-16 13:30:00,34.22,34.29,34.22,34.27,5754.0,34.22,34.29,34.22,34.27,5754.0
2015-11-16 14:00:00,34.33,34.46,34.3,34.38,18274.0,34.33,34.46,34.3,34.38,18274.0
2015-11-16 14:30:00,34.37,34.47,34.37,34.43,7458.0,34.37,34.47,34.37,34.43,7458.0
2015-11-16 15:00:00,34.43,34.58,34.42,34.54,11498.0,34.43,34.58,34.42,34.54,11498.0
2015-11-16 15:30:00,34.54,34.63,34.49,34.58,42071.0,34.54,34.63,34.49,34.58,42071.0
2015-11-17 09:30:00,34.63,34.63,34.16,34.32,3274.0,34.63,34.63,34.16,34.32,3274.0
2015-11-17 10:00:00,34.45,34.45,34.14,34.32,8730.0,34.45,34.45,34.14,34.32,8730.0
2015-11-17 10:30:00,34.36,34.48,34.32,34.41,4607.0,34.36,34.48,34.32,34.41,4607.0
2015-11-17 11:00:00,34.33,34.46,34.3,34.46,4235.0,34.33,34.46,34.3,34.46,4235.0
2015-11-17 11:30:00,34.45,34.71,34.45,34.71,4200.0,34.45,34.71,34.45,34.71,4200.0
2015-11-17 12:00:00,34.74,34.78,34.53,34.53,6141.0,34.74,34.78,34.53,34.53,6141.0
2015-11-17 12:30:00,34.51,34.53,34.32,34.32,4400.0,34.51,34.53,34.32,34.32,4400.0
2015-11-17 13:00:00,34.32,34.36,34.2,34.23,3600.0,34.32,34.36,34.2,34.23,3600.0
2015-11-17 13:30:00,34.21,34.23,34.14,34.21,7163.0,34.21,34.23,34.14,34.21,7163.0
2015-11-17 14:00:00,34.18,34.27,34.16,34.21,9129.0,34.18,34.27,34.16,34.21,9129.0
2015-11-17 14:30:00,34.17,34.26,34.15,34.26,7800.0,34.17,34.26,34.15,34.26,7800.0
2015-11-17 15:00:00,34.28,34.28,34.17,34.23,7854.0,34.28,34.28,34.17,34.23,7854.0
2015-11-17 15:30:00,34.26,34.36,34.18,34.2,24197.0,34.26,34.36,34.18,34.2,24197.0
2015-11-18 09:30:00,34.3,34.53,34.24,34.42,4827.0,34.3,34.53,34.24,34.42,4827.0
2015-11-18 10:00:00,34.41,34.66,34.19,34.24,11910.0,34.41,34.66,34.19,34.24,11910.0
2015-11-18 10:30:00,34.26,34.7,34.26,34.69,12261.0,34.26,34.7,34.26,34.69,12261.0
2015-11-18 11:00:00,34.68,34.95,34.54,34.89,10422.0,34.68,34.95,34.54,34.89,10422.0
2015-11-18 11:30:00,34.92,34.98,34.9,34.93,5237.0,34.92,34.98,34.9,34.93,5237.0
2015-11-18 12:00:00,34.94,35.15,34.89,35.09,12170.0,34.94,35.15,34.89,35.09,12170.0
2015-11-18 12:30:00,35.1,35.25,35.08,35.13,9037.0,35.1,35.25,35.08,35.13,9037.0
2015-11-18 13:00:00,35.16,35.28,35.14,35.23,7416.0,35.16,35.28,35.14,35.23,7416.0
2015-11-18 13:30:00,35.25,35.31,35.21,35.3,5100.0,35.25,35.31,35.21,35.3,5100.0
2015-11-18 14:00:00,35.26,35.46,35.23,35.4,10439.0,35.26,35.46,35.23,35.4,10439.0
2015-11-18 14:30:00,35.4,35.56,35.29,35.5,13742.0,35.4,35.56,35.29,35.5,13742.0
2015-11-18 15:00:00,35.52,35.55,35.4,35.4,12687.0,35.52,35.55,35.4,35.4,12687.0
2015-11-18 15:30:00,35.38,35.45,35.26,35.37,52577.0,35.38,35.45,35.26,35.37,52577.0
2015-11-19 09:30:00,35.31,35.31,35.17,35.27,1720.0,35.31,35.31,35.17,35.27,1720.0
2015-11-19 10:00:00,35.32,35.33,35.2,35.27,3490.0,35.32,35.33,35.2,35.27,3490.0
2015-11-19 10:30:00,35.24,35.44,35.24,35.41,23600.0,35.24,35.44,35.24,35.41,23600.0
2015-11-19 11:00:00,35.42,35.44,35.39,35.42,5861.0,35.42,35.44,35.39,35.42,5861.0
2015-11-19 11:30:00,35.39,35.39,35.07,35.11,2500.0,35.39,35.39,35.07,35.11,2500.0
2015-11-19 12:00:00,35.15,35.24,35.09,35.16,2600.0,35.15,35.24,35.09,35.16,2600.0
2015-11-19 12:30:00,35.15,35.2,35.09,35.14,2200.0,35.15,35.2,35.09,35.14,2200.0
2015-11-19 13:00:00,35.16,35.16,35.04,35.11,2100.0,35.16,35.16,35.04,35.11,2100.0
2015-11-19 13:30:00,35.11,35.11,34.95,35.0,2000.0,35.11,35.11,34.95,35.0,2000.0
2015-11-19 14:00:00,34.97,35.03,34.96,34.98,2900.0,34.97,35.03,34.96,34.98,2900.0
2015-11-19 14:30:00,35.01,35.01,34.92,34.92,4200.0,35.01,35.01,34.92,34.92,4200.0
2015-11-19 15:00:00,34.96,35.02,34.93,34.98,3035.0,34.96,35.02,34.93,34.98,3035.0
2015-11-19 15:30:00,35.0,35.07,34.96,35.03,16544.0,35.0,35.07,34.96,35.03,16544.0
2015-11-20 09:30:00,35.24,35.41,34.6,35.41,10748.0,35.24,35.41,34.6,35.41,10748.0
2015-11-20 10:00:00,35.42,35.61,35.29,35.43,10215.0,35.42,35.61,35.29,35.43,10215.0
2015-11-20 10:30:00,35.42,35.57,35.33,35.51,3000.0,35.42,35.57,35.33,35.51,3000.0
2015-11-20 11:00:00,35.55,35.66,35.51,35.62,5589.0,35.55,35.66,35.51,35.62,5589.0
2015-11-20 11:30:00,35.61,35.62,35.46,35.46,2200.0,35.61,35.62,35.46,35.46,2200.0
2015-11-20 12:00:00,35.44,35.44,35.25,35.28,4079.0,35.44,35.44,35.25,35.28,4079.0
2015-11-20 12:30:00,35.25,35.44,35.21,35.44,12396.0,35.25,35.44,35.21,35.44,12396.0
2015-11-20 13:00:00,35.45,35.54,35.4,35.42,4467.0,35.45,35.54,35.4,35.42,4467.0
2015-11-20 13:30:00,35.38,35.49,35.32,35.48,5010.0,35.38,35.49,35.32,35.48,5010.0
2015-11-20 14:00:00,35.49,35.52,35.41,35.42,6138.0,35.49,35.52,35.41,35.42,6138.0
2015-11-20 14:30:00,35.4,35.45,35.26,35.27,7900.0,35.4,35.45,35.26,35.27,7900.0
2015-11-20 15:00:00,35.29,35.32,35.22,35.3,6700.0,35.29,35.32,35.22,35.3,6700.0
2015-11-20 15:30:00,35.26,35.34,35.22,35.22,21191.0,35.26,35.34,35.22,35.22,21191.0
2015-11-23 09:30:00,35.17,35.29,34.99,34.99,2558.0,35.17,35.29,34.99,34.99,2558.0
2015-11-23 10:00:00,35.12,35.55,35.02,35.5,5180.0,35.12,35.55,35.02,35.5,5180.0
2015-11-23 10:30:00,35.48,35.61,35.39,35.61,6791.0,35.48,35.61,35.39,35.61,6791.0
2015-11-23 11:00:00,35.64,35.73,35.63,35.68,8058.0,35.64,35.73,35.63,35.68,8058.0
2015-11-23 11:30:00,35.7,35.76,35.66,35.71,5110.0,35.7,35.76,35.66,35.71,5110.0
2015-11-23 12:00:00,35.7,35.73,35.64,35.69,5100.0,35.7,35.73,35.64,35.69,5100.0
2015-11-23 12:30:00,35.71,35.87,35.7,35.85,5453.0,35.71,35.87,35.7,35.85,5453.0
2015-11-23 13:00:00,35.85,35.85,35.79,35.79,3143.0,35.85,35.85,35.79,35.79,3143.0
2015-11-23 13:30:00,35.79,35.79,35.59,35.59,9037.0,35.79,35.79,35.59,35.59,9037.0
2015-11-23 14:00:00,35.61,35.63,35.39,35.44,5800.0,35.61,35.63,35.39,35.44,5800.0
2015-11-23 14:30:00,35.47,35.56,35.46,35.54,6200.0,35.47,35.56,35.46,35.54,6200.0
2015-11-23 15:00:00,35.51,35.63,35.51,35.62,6066.0,35.51,35.63,35.51,35.62,6066.0
2015-11-23 15:30:00,35.63,35.73,35.63,35.7,15312.0,35.63,35.73,35.63,35.7,15312.0
2015-11-24 09:30:00,35.46,35.87,35.35,35.82,10307.0,35.46,35.87,35.35,35.82,10307.0
2015-11-24 10:00:00,35.85,35.94,35.78,35.78,3100.0,35.85,35.94,35.78,35.78,3100.0
2015-11-24 10:30:00,35.84,35.84,35.57,35.62,5060.0,35.84,35.84,35.57,35.62,5060.0
2015-11-24 11:00:00,35.61,35.73,35.6,35.72,5640.0,35.61,35.73,35.6,35.72,5640.0
2015-11-24 11:30:00,35.68,35.78,35.65,35.76,7500.0,35.68,35.78,35.65,35.76,7500.0
2015-11-24 12:00:00,35.75,35.79,35.55,35.55,9060.0,35.75,35.79,35.55,35.55,9060.0
2015-11-24 12:30:00,35.52,35.55,35.39,35.45,7370.0,35.52,35.55,35.39,35.45,7370.0
2015-11-24 13:00:00,35.47,35.7,35.45,35.65,6835.0,35.47,35.7,35.45,35.65,6835.0
2015-11-24 13:30:00,35.64,35.69,35.62,35.68,5500.0,35.64,35.69,35.62,35.68,5500.0
2015-11-24 14:00:00,35.69,35.73,35.55,35.57,11855.0,35.69,35.73,35.55,35.57,11855.0
2015-11-24 14:30:00,35.56,35.59,35.52,35.56,11804.0,35.56,35.59,35.52,35.56,11804.0
2015-11-24 15:00:00,35.56,35.77,35.56,35.76,11492.0,35.56,35.77,35.56,35.76,11492.0
2015-11-24 15:30:00,35.74,35.79,35.67,35.71,27563.0,35.74,35.79,35.67,35.71,27563.0
2015-11-25 09:30:00,35.7,35.7,35.53,35.65,1695.0,35.7,35.7,35.53,35.65,1695.0
2015-11-25 10:00:00,35.7,35.76,35.58,35.76,1302.0,35.7,35.76,35.58,35.76,1302.0
2015-11-25 10:30:00,35.75,35.91,35.73,35.83,3000.0,35.75,35.91,35.73,35.83,3000.0
2015-11-25 11:00:00,35.79,35.84,35.71,35.76,4500.0,35.79,35.84,35.71,35.76,4500.0
2015-11-25 11:30:00,35.75,35.84,35.73,35.79,3400.0,35.75,35.84,35.73,35.79,3400.0
2015-11-25 12:00:00,35.81,35.81,35.7,35.75,3900.0,35.81,35.81,35.7,35.75,3900.0
2015-11-25 12:30:00,35.71,35.77,35.58,35.59,14800.0,35.71,35.77,35.58,35.59,14800.0
2015-11-25 13:00:00,35.59,35.65,35.59,35.65,4300.0,35.59,35.65,35.59,35.65,4300.0
2015-11-25 13:30:00,35.67,35.68,35.61,35.63,4445.0,35.67,35.68,35.61,35.63,4445.0
2015-11-25 14:00:00,35.64,35.7,35.59,35.69,5984.0,35.64,35.7,35.59,35.69,5984.0
2015-11-25 14:30:00,35.7,35.71,35.63,35.67,3599.0,35.7,35.71,35.63,35.67,3599.0
2015-11-25 15:00:00,35.68,35.71,35.64,35.69,5176.0,35.68,35.71,35.64,35.69,5176.0
2015-11-25 15:30:00,35.69,35.71,35.64,35.7,13837.0,35.69,35.71,35.64,35.7,13837.0
2015-11-27 09:30:00,35.68,35.84,35.53,35.84,45474.0,35.68,35.84,35.53,35.84,45474.0
2015-11-27 10:00:00,35.86,36.17,35.86,36.11,3006.0,35.86,36.17,35.86,36.11,3006.0
2015-11-27 10:30:00,36.12,36.24,36.0,36.09,8600.0,36.12,36.24,36.0,36.09,8600.0
2015-11-27 11:00:00,36.09,36.32,36.08,36.2,65770.0,36.09,36.32,36.08,36.2,65770.0
2015-11-27 11:30:00,36.21,36.21,35.96,36.12,25260.0,36.21,36.21,35.96,36.12,25260.0
2015-11-27 12:00:00,36.15,36.2,35.99,36.01,20548.0,36.15,36.2,35.99,36.01,20548.0
2015-11-27 12:30:00,36.06,36.07,35.98,35.98,12312.0,36.06,36.07,35.98,35.98,12312.0
2015-11-30 09:30:00,36.17,36.27,35.94,36.18,7164.0,36.17,36.27,35.94,36.18,7164.0
2015-11-30 10:00:00,36.24,36.38,36.2,36.28,4400.0,36.24,36.38,36.2,36.28,4400.0
2015-11-30 10:30:00,36.28,36.37,36.19,36.26,2300.0,36.28,36.37,36.19,36.26,2300.0
2015-11-30 11:00:00,36.23,36.29,36.12,36.12,3280.0,36.23,36.29,36.12,36.12,3280.0
2015-11-30 11:30:00,36.15,36.24,36.12,36.12,2505.0,36.15,36.24,36.12,36.12,2505.0
2015-11-30 12:00:00,36.11,36.19,36.1,36.17,2325.0,36.11,36.19,36.1,36.17,2325.0
2015-11-30 12:30:00,36.13,36.19,36.1,36.19,3400.0,36.13,36.19,36.1,36.19,3400.0
2015-11-30 13:00:00,36.19,36.24,36.14,36.22,3280.0,36.19,36.24,36.14,36.22,3280.0
2015-11-30 13:30:00,36.19,36.22,36.12,36.12,5400.0,36.19,36.22,36.12,36.12,5400.0
2015-11-30 14:00:00,36.15,36.15,36.1,36.1,1558.0,36.15,36.15,36.1,36.1,1558.0
2015-11-30 14:30:00,36.15,36.2,36.1,36.11,2900.0,36.15,36.2,36.1,36.11,2900.0
2015-11-30 15:00:00,36.07,36.08,35.94,35.94,13062.0,36.07,36.08,35.94,35.94,13062.0
2015-11-30 15:30:00,35.95,36.15,35.88,35.96,58053.0,35.95,36.15,35.88,35.96,58053.0
2015-12-01 09:30:00,36.09,36.33,35.86,35.99,163687.0,36.09,36.33,35.86,35.99,163687.0
2015-12-01 10:00:00,35.96,36.0,35.78,36.0,8222.0,35.96,36.0,35.78,36.0,8222.0
2015-12-01 10:30:00,35.99,36.05,35.83,35.89,10737.0,35.99,36.05,35.83,35.89,10737.0
2015-12-01 11:00:00,35.89,35.92,35.47,35.47,28747.0,35.89,35.92,35.47,35.47,28747.0
2015-12-01 11:30:00,35.47,35.57,35.46,35.48,4274.0,35.47,35.57,35.46,35.48,4274.0
2015-12-01 12:00:00,35.52,35.67,35.52,35.58,5312.0,35.52,35.67,35.52,35.58,5312.0
2015-12-01 12:30:00,35.59,35.62,35.51,35.59,7008.0,35.59,35.62,35.51,35.59,7008.0
2015-12-01 13:00:00,35.61,35.67,35.55,35.57,6709.0,35.61,35.67,35.55,35.57,6709.0
2015-12-01 13:30:00,35.57,35.66,35.53,35.58,7296.0,35.57,35.66,35.53,35.58,7296.0
2015-12-01 14:00:00,35.59,35.69,35.57,35.64,14443.0,35.59,35.69,35.57,35.64,14443.0
2015-12-01 14:30:00,35.66,35.8,35.62,35.62,20710.0,35.66,35.8,35.62,35.62,20710.0
2015-12-01 15:00:00,35.62,35.62,35.46,35.53,20385.0,35.62,35.62,35.46,35.53,20385.0
2015-12-01 15:30:00,35.52,35.62,35.43,35.48,61388.0,35.52,35.62,35.43,35.48,61388.0
2015-12-02 09:30:00,35.49,35.65,35.38,35.54,7443.0,35.49,35.65,35.38,35.54,7443.0
2015-12-02 10:00:00,35.55,35.84,35.51,35.72,9575.0,35.55,35.84,35.51,35.72,9575.0
2015-12-02 10:30:00,35.76,35.93,35.67,35.89,6000.0,35.76,35.93,35.67,35.89,6000.0
2015-12-02 11:00:00,35.89,35.97,35.8,35.8,5214.0,35.89,35.97,35.8,35.8,5214.0
2015-12-02 11:30:00,35.85,35.88,35.78,35.82,6000.0,35.85,35.88,35.78,35.82,6000.0
2015-12-02 12:00:00,35.8,35.83,35.52,35.56,11355.0,35.8,35.83,35.52,35.56,11355.0
2015-12-02 12:30:00,35.62,35.65,35.58,35.62,2500.0,35.62,35.65,35.58,35.62,2500.0
2015-12-02 13:00:00,35.54,35.69,35.54,35.64,3472.0,35.54,35.69,35.54,35.64,3472.0
2015-12-02 13:30:00,35.6,35.61,35.4,35.5,9708.0,35.6,35.61,35.4,35.5,9708.0
2015-12-02 14:00:00,35.5,35.5,35.35,35.4,7300.0,35.5,35.5,35.35,35.4,7300.0
2015-12-02 14:30:00,35.42,35.48,35.27,35.27,11162.0,35.42,35.48,35.27,35.27,11162.0
2015-12-02 15:00:00,35.29,35.43,35.29,35.37,6900.0,35.29,35.43,35.29,35.37,6900.0
2015-12-02 15:30:00,35.41,35.41,35.3,35.35,24364.0,35.41,35.41,35.3,35.35,24364.0
2015-12-03 09:30:00,35.58,35.75,35.58,35.62,11347.0,35.58,35.75,35.58,35.62,11347.0
2015-12-03 10:00:00,35.7,35.77,35.55,35.68,14573.0,35.7,35.77,35.55,35.68,14573.0
2015-12-03 10:30:00,35.73,35.77,35.59,35.63,16598.0,35.73,35.77,35.59,35.63,16598.0
2015-12-03 11:00:00,35.56,35.68,35.52,35.64,6922.0,35.56,35.68,35.52,35.64,6922.0
2015-12-03 11:30:00,35.61,35.72,35.55,35.65,9018.0,35.61,35.72,35.55,35.65,9018.0
2015-12-03 12:00:00,35.65,35.65,35.49,35.52,23100.0,35.65,35.65,35.49,35.52,23100.0
2015-12-03 12:30:00,35.5,35.59,35.49,35.54,2200.0,35.5,35.59,35.49,35.54,2200.0
2015-12-03 13:00:00,35.55,35.62,35.55,35.59,3803.0,35.55,35.62,35.55,35.59,3803.0
2015-12-03 13:30:00,35.6,35.6,35.24,35.25,5300.0,35.6,35.6,35.24,35.25,5300.0
2015-12-03 14:00:00,35.23,35.24,35.08,35.09,10431.0,35.23,35.24,35.08,35.09,10431.0
2015-12-03 14:30:00,35.09,35.11,34.98,35.09,4900.0,35.09,35.11,34.98,35.09,4900.0
2015-12-03 15:00:00,35.09,35.15,35.06,35.11,6775.0,35.09,35.15,35.06,35.11,6775.0
2015-12-03 15:30:00,35.12,35.22,35.06,35.19,17017.0,35.12,35.22,35.06,35.19,17017.0
2015-12-04 09:30:00,35.18,35.62,35.05,35.59,8815.0,35.18,35.62,35.05,35.59,8815.0
2015-12-04 10:00:00,35.51,35.73,35.47,35.63,28852.0,35.51,35.73,35.47,35.63,28852.0
2015-12-04 10:30:00,35.63,35.64,35.54,35.59,18054.0,35.63,35.64,35.54,35.59,18054.0
2015-12-04 11:00:00,35.6,35.6,35.55,35.56,12471.0,35.6,35.6,35.55,35.56,12471.0
2015-12-04 11:30:00,35.55,35.6,35.48,35.53,26839.0,35.55,35.6,35.48,35.53,26839.0
2015-12-04 12:00:00,35.5,35.57,35.44,35.48,8547.0,35.5,35.57,35.44,35.48,8547.0
2015-12-04 12:30:00,35.48,35.6,35.48,35.57,10257.0,35.48,35.6,35.48,35.57,10257.0
2015-12-04 13:00:00,35.57,35.6,35.55,35.55,16591.0,35.57,35.6,35.55,35.55,16591.0
2015-12-04 13:30:00,35.57,35.57,35.43,35.43,5000.0,35.57,35.57,35.43,35.43,5000.0
2015-12-04 14:00:00,35.44,35.48,35.38,35.41,5220.0,35.44,35.48,35.38,35.41,5220.0
2015-12-04 14:30:00,35.43,35.52,35.37,35.47,4790.0,35.43,35.52,35.37,35.47,4790.0
2015-12-04 15:00:00,35.48,35.52,35.42,35.45,8713.0,35.48,35.52,35.42,35.45,8713.0
2015-12-04 15:30:00,35.45,35.51,35.42,35.47,26466.0,35.45,35.51,35.42,35.47,26466.0
2015-12-07 09:30:00,35.33,35.52,35.04,35.19,7328.0,35.33,35.52,35.04,35.19,7328.0
2015-12-07 10:00:00,35.13,35.47,35.12,35.46,4933.0,35.13,35.47,35.12,35.46,4933.0
2015-12-07 10:30:00,35.45,35.58,35.34,35.44,8329.0,35.45,35.58,35.34,35.44,8329.0
2015-12-07 11:00:00,35.46,35.5,35.1,35.15,10040.0,35.46,35.5,35.1,35.15,10040.0
2015-12-07 11:30:00,35.09,35.33,35.09,35.24,9307.0,35.09,35.33,35.09,35.24,9307.0
2015-12-07 12:00:00,35.25,35.31,35.2,35.25,5403.0,35.25,35.31,35.2,35.25,5403.0
2015-12-07 12:30:00,35.23,35.31,35.19,35.25,9321.0,35.23,35.31,35.19,35.25,9321.0
2015-12-07 13:00:00,35.22,35.37,35.2,35.29,5200.0,35.22,35.37,35.2,35.29,5200.0
2015-12-07 13:30:00,35.28,35.29,35.12,35.19,7414.0,35.28,35.29,35.12,35.19,7414.0
2015-12-07 14:00:00,35.15,35.26,35.15,35.26,4700.0,35.15,35.26,35.15,35.26,4700.0
2015-12-07 14:30:00,35.23,35.23,35.14,35.21,7044.0,35.23,35.23,35.14,35.21,7044.0
2015-12-07 15:00:00,35.16,35.2,35.11,35.12,6790.0,35.16,35.2,35.11,35.12,6790.0
2015-12-07 15:30:00,35.12,35.24,35.05,35.17,22797.0,35.12,35.24,35.05,35.17,22797.0
2015-12-08 09:30:00,34.77,34.88,34.6,34.72,3803.0,34.77,34.88,34.6,34.72,3803.0
2015-12-08 10:00:00,34.72,34.95,34.48,34.51,6718.0,34.72,34.95,34.48,34.51,6718.0
2015-12-08 10:30:00,34.43,34.87,34.43,34.78,5080.0,34.43,34.87,34.43,34.78,5080.0
2015-12-08 11:00:00,34.82,35.15,34.77,35.07,6277.0,34.82,35.15,34.77,35.07,6277.0
2015-12-08 11:30:00,35.03,35.08,34.9,35.03,4108.0,35.03,35.08,34.9,35.03,4108.0
2015-12-08 12:00:00,35.0,35.1,34.89,34.98,6400.0,35.0,35.1,34.89,34.98,6400.0
2015-12-08 12:30:00,34.95,34.96,34.81,34.86,6800.0,34.95,34.96,34.81,34.86,6800.0
2015-12-08 13:00:00,34.86,34.94,34.73,34.86,10595.0,34.86,34.94,34.73,34.86,10595.0
2015-12-08 13:30:00,34.84,34.93,34.82,34.84,7135.0,34.84,34.93,34.82,34.84,7135.0
2015-12-08 14:00:00,34.85,35.05,34.85,34.9,7200.0,34.85,35.05,34.85,34.9,7200.0
2015-12-08 14:30:00,34.9,34.96,34.87,34.96,5597.0,34.9,34.96,34.87,34.96,5597.0
2015-12-08 15:00:00,34.94,34.95,34.83,34.84,7500.0,34.94,34.95,34.83,34.84,7500.0
2015-12-08 15:30:00,34.8,34.96,34.8,34.84,16193.0,34.8,34.96,34.8,34.84,16193.0
2015-12-09 09:30:00,34.57,34.87,34.29,34.79,7784.0,34.57,34.87,34.29,34.79,7784.0
2015-12-09 10:00:00,34.82,35.1,34.82,35.04,3325.0,34.82,35.1,34.82,35.04,3325.0
2015-12-09 10:30:00,35.0,35.23,35.0,35.21,2035.0,35.0,35.23,35.0,35.21,2035.0
2015-12-09 11:00:00,35.22,35.22,35.1,35.12,2205.0,35.22,35.22,35.1,35.12,2205.0
2015-12-09 11:30:00,35.03,35.06,34.73,34.76,4250.0,35.03,35.06,34.73,34.76,4250.0
2015-12-09 12:00:00,34.76,34.77,34.51,34.51,2075.0,34.76,34.77,34.51,34.51,2075.0
2015-12-09 12:30:00,34.38,34.42,34.19,34.21,3704.0,34.38,34.42,34.19,34.21,3704.0
2015-12-09 13:00:00,34.15,34.34,34.15,34.33,7900.0,34.15,34.34,34.15,34.33,7900.0
2015-12-09 13:30:00,34.36,34.5,34.3,34.48,2400.0,34.36,34.5,34.3,34.48,2400.0
2015-12-09 14:00:00,34.53,34.53,34.41,34.46,5792.0,34.53,34.53,34.41,34.46,5792.0
2015-12-09 14:30:00,34.53,34.65,34.47,34.61,4470.0,34.53,34.65,34.47,34.61,4470.0
2015-12-09 15:00:00,34.59,34.65,34.56,34.58,6069.0,34.59,34.65,34.56,34.58,6069.0
2015-12-09 15:30:00,34.56,34.63,34.54,34.63,17242.0,34.56,34.63,34.54,34.63,17242.0
2015-12-10 09:30:00,34.65,34.65,34.43,34.51,9457.0,34.65,34.65,34.43,34.51,9457.0
2015-12-10 10:00:00,34.62,34.92,34.53,34.91,4500.0,34.62,34.92,34.53,34.91,4500.0
2015-12-10 10:30:00,35.0,35.02,34.77,34.79,4941.0,35.0,35.02,34.77,34.79,4941.0
2015-12-10 11:00:00,34.8,34.82,34.66,34.66,6169.0,34.8,34.82,34.66,34.66,6169.0
2015-12-10 11:30:00,34.73,34.88,34.72,34.84,5639.0,34.73,34.88,34.72,34.84,5639.0
2015-12-10 12:00:00,34.83,35.1,34.82,35.07,11914.0,34.83,35.1,34.82,35.07,11914.0
2015-12-10 12:30:00,35.09,35.44,35.04,35.34,21548.0,35.09,35.44,35.04,35.34,21548.0
2015-12-10 13:00:00,35.37,35.52,35.35,35.48,7612.0,35.37,35.52,35.35,35.48,7612.0
2015-12-10 13:30:00,35.45,35.45,35.26,35.27,7088.0,35.45,35.45,35.26,35.27,7088.0
2015-12-10 14:00:00,35.26,35.29,35.22,35.25,5938.0,35.26,35.29,35.22,35.25,5938.0
2015-12-10 14:30:00,35.26,35.31,35.23,35.26,5641.0,35.26,35.31,35.23,35.26,5641.0
2015-12-10 15:00:00,35.25,35.25,35.13,35.16,3338.0,35.25,35.25,35.13,35.16,3338.0
2015-12-10 15:30:00,35.16,35.25,35.07,35.15,21252.0,35.16,35.25,35.07,35.15,21252.0
2015-12-11 09:30:00,34.56,35.89,34.4,35.72,44446.0,34.56,35.89,34.4,35.72,44446.0
2015-12-11 10:00:00,35.71,35.73,35.26,35.26,9475.0,35.71,35.73,35.26,35.26,9475.0
2015-12-11 10:30:00,35.28,35.39,35.14,35.3,8315.0,35.28,35.39,35.14,35.3,8315.0
2015-12-11 11:00:00,35.3,35.51,35.25,35.46,47991.0,35.3,35.51,35.25,35.46,47991.0
2015-12-11 11:30:00,35.48,35.63,35.37,35.5,61461.0,35.48,35.63,35.37,35.5,61461.0
2015-12-11 12:00:00,35.49,35.54,35.15,35.19,9627.0,35.49,35.54,35.15,35.19,9627.0
2015-12-11 12:30:00,35.2,35.41,35.18,35.34,11060.0,35.2,35.41,35.18,35.34,11060.0
2015-12-11 13:00:00,35.34,35.41,35.25,35.29,19522.0,35.34,35.41,35.25,35.29,19522.0
2015-12-11 13:30:00,35.3,35.44,35.26,35.27,23427.0,35.3,35.44,35.26,35.27,23427.0
2015-12-11 14:00:00,35.3,35.35,35.24,35.33,18773.0,35.3,35.35,35.24,35.33,18773.0
2015-12-11 14:30:00,35.33,35.38,35.29,35.36,26791.0,35.33,35.38,35.29,35.36,26791.0
2015-12-11 15:00:00,35.35,35.35,35.1,35.17,9582.0,35.35,35.35,35.1,35.17,9582.0
2015-12-11 15:30:00,35.16,35.17,34.96,35.12,21734.0,35.16,35.17,34.96,35.12,21734.0
2015-12-14 09:30:00,34.97,35.15,34.61,34.61,18571.0,34.97,35.15,34.61,34.61,18571.0
2015-12-14 10:00:00,34.62,34.72,34.35,34.35,17432.0,34.62,34.72,34.35,34.35,17432.0
2015-12-14 10:30:00,34.34,34.68,34.34,34.64,9074.0,34.34,34.68,34.34,34.64,9074.0
2015-12-14 11:00:00,34.57,34.78,34.57,34.77,5480.0,34.57,34.78,34.57,34.77,5480.0
2015-12-14 11:30:00,34.76,34.91,34.67,34.91,6000.0,34.76,34.91,34.67,34.91,6000.0
2015-12-14 12:00:00,34.9,35.11,34.82,35.01,8200.0,34.9,35.11,34.82,35.01,8200.0
2015-12-14 12:30:00,34.99,35.01,34.83,35.0,6700.0,34.99,35.01,34.83,35.0,6700.0
2015-12-14 13:00:00,35.01,35.07,34.8,34.85,7060.0,35.01,35.07,34.8,34.85,7060.0
2015-12-14 13:30:00,34.85,34.92,34.74,34.92,6359.0,34.85,34.92,34.74,34.92,6359.0
2015-12-14 14:00:00,34.92,35.03,34.87,34.93,9400.0,34.92,35.03,34.87,34.93,9400.0
2015-12-14 14:30:00,34.92,35.1,34.91,35.02,9307.0,34.92,35.1,34.91,35.02,9307.0
2015-12-14 15:00:00,35.01,35.15,34.94,35.15,35929.0,35.01,35.15,34.94,35.15,35929.0
2015-12-14 15:30:00,35.1,35.21,35.02,35.15,30397.0,35.1,35.21,35.02,35.15,30397.0
2015-12-15 09:30:00,35.45,35.57,35.13,35.39,12805.0,35.45,35.57,35.13,35.39,12805.0
2015-12-15 10:00:00,35.44,35.48,35.15,35.31,12100.0,35.44,35.48,35.15,35.31,12100.0
2015-12-15 10:30:00,35.32,35.51,35.23,35.42,59061.0,35.32,35.51,35.23,35.42,59061.0
2015-12-15 11:00:00,35.42,35.45,35.36,35.38,110847.0,35.42,35.45,35.36,35.38,110847.0
2015-12-15 11:30:00,35.35,35.37,35.06,35.17,5915.0,35.35,35.37,35.06,35.17,5915.0
2015-12-15 12:00:00,35.15,35.69,35.15,35.69,237669.0,35.15,35.69,35.15,35.69,237669.0
2015-12-15 12:30:00,35.76,35.99,35.71,35.92,7740.0,35.76,35.99,35.71,35.92,7740.0
2015-12-15 13:00:00,35.92,35.99,35.81,35.91,7900.0,35.92,35.99,35.81,35.91,7900.0
2015-12-15 13:30:00,35.89,36.0,35.89,35.93,5338.0,35.89,36.0,35.89,35.93,5338.0
2015-12-15 14:00:00,35.89,36.03,35.87,35.93,8696.0,35.89,36.03,35.87,35.93,8696.0
2015-12-15 14:30:00,35.96,35.99,35.73,35.73,6700.0,35.96,35.99,35.73,35.73,6700.0
2015-12-15 15:00:00,35.71,35.79,35.68,35.68,14508.0,35.71,35.79,35.68,35.68,14508.0
2015-12-15 15:30:00,35.66,35.88,35.62,35.88,28052.0,35.66,35.88,35.62,35.88,28052.0
2015-12-16 09:30:00,36.03,36.42,35.87,36.32,7307.0,36.03,36.42,35.87,36.32,7307.0
2015-12-16 10:00:00,36.33,36.34,36.22,36.26,8900.0,36.33,36.34,36.22,36.26,8900.0
2015-12-16 10:30:00,36.23,36.23,35.91,35.91,6400.0,36.23,36.23,35.91,35.91,6400.0
2015-12-16 11:00:00,35.94,36.02,35.75,35.87,5500.0,35.94,36.02,35.75,35.87,5500.0
2015-12-16 11:30:00,35.86,36.08,35.86,36.08,3310.0,35.86,36.08,35.86,36.08,3310.0
2015-12-16 12:00:00,36.09,36.21,36.08,36.14,3715.0,36.09,36.21,36.08,36.14,3715.0
2015-12-16 12:30:00,36.17,36.26,36.1,36.1,2490.0,36.17,36.26,36.1,36.1,2490.0
2015-12-16 13:00:00,36.07,36.19,36.01,36.01,5647.0,36.07,36.19,36.01,36.01,5647.0
2015-12-16 13:30:00,36.0,36.2,35.89,36.2,8478.0,36.0,36.2,35.89,36.2,8478.0
2015-12-16 14:00:00,36.17,36.2,36.01,36.01,9374.0,36.17,36.2,36.01,36.01,9374.0
2015-12-16 14:30:00,35.97,36.27,35.96,36.24,8457.0,35.97,36.27,35.96,36.24,8457.0
2015-12-16 15:00:00,36.26,36.34,36.12,36.32,14093.0,36.26,36.34,36.12,36.32,14093.0
2015-12-16 15:30:00,36.32,36.36,36.22,36.28,32340.0,36.32,36.36,36.22,36.28,32340.0
2015-12-17 09:30:00,36.38,36.4,36.06,36.15,9134.0,36.38,36.4,36.06,36.15,9134.0
2015-12-17 10:00:00,36.12,36.2,35.9,35.9,15240.0,36.12,36.2,35.9,35.9,15240.0
2015-12-17 10:30:00,35.89,35.93,35.78,35.81,7400.0,35.89,35.93,35.78,35.81,7400.0
2015-12-17 11:00:00,35.82,35.86,35.73,35.81,6300.0,35.82,35.86,35.73,35.81,6300.0
2015-12-17 11:30:00,35.8,36.0,35.79,35.87,6377.0,35.8,36.0,35.79,35.87,6377.0
2015-12-17 12:00:00,35.86,35.95,35.77,35.8,16420.0,35.86,35.95,35.77,35.8,16420.0
2015-12-17 12:30:00,35.85,35.85,35.72,35.79,10460.0,35.85,35.85,35.72,35.79,10460.0
2015-12-17 13:00:00,35.77,35.88,35.71,35.85,6653.0,35.77,35.88,35.71,35.85,6653.0
2015-12-17 13:30:00,35.88,36.01,35.81,36.01,9521.0,35.88,36.01,35.81,36.01,9521.0
2015-12-17 14:00:00,36.0,36.01,35.78,35.83,18944.0,36.0,36.01,35.78,35.83,18944.0
2015-12-17 14:30:00,35.79,35.87,35.73,35.87,7849.0,35.79,35.87,35.73,35.87,7849.0
2015-12-17 15:00:00,35.86,35.86,35.77,35.85,11300.0,35.86,35.86,35.77,35.85,11300.0
2015-12-17 15:30:00,35.82,36.02,35.79,35.79,54036.0,35.82,36.02,35.79,35.79,54036.0
2015-12-18 09:30:00,35.63,36.4,35.23,35.9,80418.0,35.63,36.4,35.23,35.9,80418.0
2015-12-18 10:00:00,35.73,35.83,35.55,35.68,4500.0,35.73,35.83,35.55,35.68,4500.0
2015-12-18 10:30:00,35.67,35.86,35.61,35.77,5004.0,35.67,35.86,35.61,35.77,5004.0
2015-12-18 11:00:00,35.84,36.0,35.76,36.0,12215.0,35.84,36.0,35.76,36.0,12215.0
2015-12-18 11:30:00,35.97,35.98,35.5,35.61,23001.0,35.97,35.98,35.5,35.61,23001.0
2015-12-18 12:00:00,35.59,35.64,35.42,35.55,16171.0,35.59,35.64,35.42,35.55,16171.0
2015-12-18 12:30:00,35.55,35.58,35.32,35.35,14800.0,35.55,35.58,35.32,35.35,14800.0
2015-12-18 13:00:00,35.38,35.47,35.26,35.28,12500.0,35.38,35.47,35.26,35.28,12500.0
2015-12-18 13:30:00,35.32,35.32,35.17,35.23,16096.0,35.32,35.32,35.17,35.23,16096.0
2015-12-18 14:00:00,35.21,35.35,35.19,35.31,12600.0,35.21,35.35,35.19,35.31,12600.0
2015-12-18 14:30:00,35.31,35.31,35.16,35.23,11620.0,35.31,35.31,35.16,35.23,11620.0
2015-12-18 15:00:00,35.26,35.57,35.24,35.49,24408.0,35.26,35.57,35.24,35.49,24408.0
2015-12-18 15:30:00,35.49,35.55,34.84,34.94,139441.0,35.49,35.55,34.84,34.94,139441.0
2015-12-21 09:30:00,35.18,35.84,35.0,35.3,7834.0,35.18,35.84,35.0,35.3,7834.0
2015-12-21 10:00:00,35.34,35.58,35.32,35.42,24200.0,35.34,35.58,35.32,35.42,24200.0
2015-12-21 10:30:00,35.42,35.98,35.42,35.65,30200.0,35.42,35.98,35.42,35.65,30200.0
2015-12-21 11:00:00,35.68,35.73,35.28,35.45,16631.0,35.68,35.73,35.28,35.45,16631.0
2015-12-21 11:30:00,35.43,35.49,35.33,35.47,6575.0,35.43,35.49,35.33,35.47,6575.0
2015-12-21 12:00:00,35.46,35.49,35.37,35.39,3375.0,35.46,35.49,35.37,35.39,3375.0
2015-12-21 12:30:00,35.43,35.49,35.31,35.44,9559.0,35.43,35.49,35.31,35.44,9559.0
2015-12-21 13:00:00,35.44,35.5,35.43,35.45,7525.0,35.44,35.5,35.43,35.45,7525.0
2015-12-21 13:30:00,35.44,35.49,35.4,35.41,7367.0,35.44,35.49,35.4,35.41,7367.0
2015-12-21 14:00:00,35.39,35.41,35.15,35.25,6896.0,35.39,35.41,35.15,35.25,6896.0
2015-12-21 14:30:00,35.2,35.31,35.15,35.28,5400.0,35.2,35.31,35.15,35.28,5400.0
2015-12-21 15:00:00,35.26,35.32,35.15,35.15,10908.0,35.26,35.32,35.15,35.15,10908.0
2015-12-21 15:30:00,35.15,35.39,35.1,35.39,113474.0,35.15,35.39,35.1,35.39,113474.0
2015-12-22 09:30:00,35.47,35.94,35.11,35.13,6476.0,35.47,35.94,35.11,35.13,6476.0
2015-12-22 10:00:00,35.04,35.22,34.83,35.11,6900.0,35.04,35.22,34.83,35.11,6900.0
2015-12-22 10:30:00,35.11,35.21,34.99,35.17,4280.0,35.11,35.21,34.99,35.17,4280.0
2015-12-22 11:00:00,35.19,35.31,35.14,35.19,3800.0,35.19,35.31,35.14,35.19,3800.0
2015-12-22 11:30:00,35.21,35.42,35.2,35.2,10249.0,35.21,35.42,35.2,35.2,10249.0
2015-12-22 12:00:00,35.23,35.24,35.03,35.11,5427.0,35.23,35.24,35.03,35.11,5427.0
2015-12-22 12:30:00,35.11,35.14,34.97,35.01,11870.0,35.11,35.14,34.97,35.01,11870.0
2015-12-22 13:00:00,35.0,35.13,34.89,35.09,14905.0,35.0,35.13,34.89,35.09,14905.0
2015-12-22 13:30:00,35.08,35.25,35.07,35.18,8121.0,35.08,35.25,35.07,35.18,8121.0
2015-12-22 14:00:00,35.21,35.21,35.09,35.12,20009.0,35.21,35.21,35.09,35.12,20009.0
2015-12-22 14:30:00,35.13,35.2,35.09,35.18,11463.0,35.13,35.2,35.09,35.18,11463.0
2015-12-22 15:00:00,35.2,35.28,35.16,35.25,11673.0,35.2,35.28,35.16,35.25,11673.0
2015-12-22 15:30:00,35.28,35.35,35.13,35.3,59032.0,35.28,35.35,35.13,35.3,59032.0
2015-12-23 09:30:00,35.5,35.81,35.3,35.66,5934.0,35.5,35.81,35.3,35.66,5934.0
2015-12-23 10:00:00,35.67,35.86,35.67,35.68,8516.0,35.67,35.86,35.67,35.68,8516.0
2015-12-23 10:30:00,35.68,35.78,35.57,35.77,35405.0,35.68,35.78,35.57,35.77,35405.0
2015-12-23 11:00:00,35.77,35.9,35.61,35.81,33372.0,35.77,35.9,35.61,35.81,33372.0
2015-12-23 11:30:00,35.82,36.06,35.81,36.01,10912.0,35.82,36.06,35.81,36.01,10912.0
2015-12-23 12:00:00,36.03,36.06,35.97,35.97,16777.0,36.03,36.06,35.97,35.97,16777.0
2015-12-23 12:30:00,35.98,36.1,35.98,36.09,9372.0,35.98,36.1,35.98,36.09,9372.0
2015-12-23 13:00:00,36.07,36.07,35.98,36.04,7131.0,36.07,36.07,35.98,36.04,7131.0
2015-12-23 13:30:00,36.03,36.1,35.96,36.1,5500.0,36.03,36.1,35.96,36.1,5500.0
2015-12-23 14:00:00,36.07,36.2,36.06,36.12,18169.0,36.07,36.2,36.06,36.12,18169.0
2015-12-23 14:30:00,36.13,36.15,36.02,36.12,12447.0,36.13,36.15,36.02,36.12,12447.0
2015-12-23 15:00:00,36.08,36.19,36.07,36.15,15209.0,36.08,36.19,36.07,36.15,15209.0
2015-12-23 15:30:00,36.15,36.29,36.1,36.28,30489.0,36.15,36.29,36.1,36.28,30489.0
2015-12-24 09:30:00,36.25,36.54,36.17,36.49,4401.0,36.25,36.54,36.17,36.49,4401.0
2015-12-24 10:00:00,36.43,36.53,36.35,36.52,8468.0,36.43,36.53,36.35,36.52,8468.0
2015-12-24 10:30:00,36.52,36.6,36.42,36.6,4230.0,36.52,36.6,36.42,36.6,4230.0
2015-12-24 11:00:00,36.62,36.64,36.52,36.58,4211.0,36.62,36.64,36.52,36.58,4211.0
2015-12-24 11:30:00,36.6,36.6,36.49,36.55,7798.0,36.6,36.6,36.49,36.55,7798.0
2015-12-24 12:00:00,36.55,36.55,36.47,36.53,7998.0,36.55,36.55,36.47,36.53,7998.0
2015-12-24 12:30:00,36.56,36.56,36.35,36.35,12227.0,36.56,36.56,36.35,36.35,12227.0
2015-12-28 09:30:00,36.24,36.36,36.1,36.34,10967.0,36.24,36.36,36.1,36.34,10967.0
2015-12-28 10:00:00,36.32,36.32,35.98,36.07,2716.0,36.32,36.32,35.98,36.07,2716.0
2015-12-28 10:30:00,36.09,36.09,35.92,35.92,2555.0,36.09,36.09,35.92,35.92,2555.0
2015-12-28 11:00:00,35.98,36.3,35.96,36.25,7215.0,35.98,36.3,35.96,36.25,7215.0
2015-12-28 11:30:00,36.21,36.35,36.2,36.29,9612.0,36.21,36.35,36.2,36.29,9612.0
2015-12-28 12:00:00,36.27,36.27,36.06,36.11,4900.0,36.27,36.27,36.06,36.11,4900.0
2015-12-28 12:30:00,36.17,36.26,36.07,36.17,4300.0,36.17,36.26,36.07,36.17,4300.0
2015-12-28 13:00:00,36.13,36.25,36.05,36.15,3600.0,36.13,36.25,36.05,36.15,3600.0
2015-12-28 13:30:00,36.15,36.22,36.13,36.15,5700.0,36.15,36.22,36.13,36.15,5700.0
2015-12-28 14:00:00,36.15,36.32,36.13,36.27,5976.0,36.15,36.32,36.13,36.27,5976.0
2015-12-28 14:30:00,36.22,36.28,36.2,36.26,3650.0,36.22,36.28,36.2,36.26,3650.0
2015-12-28 15:00:00,36.29,36.31,36.17,36.2,8233.0,36.29,36.31,36.17,36.2,8233.0
2015-12-28 15:30:00,36.2,36.35,36.18,36.34,58032.0,36.2,36.35,36.18,36.34,58032.0
2015-12-29 09:30:00,36.47,36.79,36.47,36.77,7451.0,36.47,36.79,36.47,36.77,7451.0
2015-12-29 10:00:00,36.79,36.85,36.6,36.77,16300.0,36.79,36.85,36.6,36.77,16300.0
2015-12-29 10:30:00,36.78,36.78,36.52,36.55,4010.0,36.78,36.78,36.52,36.55,4010.0
2015-12-29 11:00:00,36.51,36.52,36.32,36.5,4449.0,36.51,36.52,36.32,36.5,4449.0
2015-12-29 11:30:00,36.49,36.59,36.37,36.37,4100.0,36.49,36.59,36.37,36.37,4100.0
2015-12-29 12:00:00,36.37,36.52,36.34,36.48,7534.0,36.37,36.52,36.34,36.48,7534.0
2015-12-29 12:30:00,36.49,36.55,36.44,36.52,4300.0,36.49,36.55,36.44,36.52,4300.0
2015-12-29 13:00:00,36.53,36.74,36.49,36.67,11730.0,36.53,36.74,36.49,36.67,11730.0
2015-12-29 13:30:00,36.67,36.83,36.66,36.83,2634.0,36.67,36.83,36.66,36.83,2634.0
2015-12-29 14:00:00,36.83,36.88,36.75,36.81,4162.0,36.83,36.88,36.75,36.81,4162.0
2015-12-29 14:30:00,36.79,36.82,36.75,36.81,2500.0,36.79,36.82,36.75,36.81,2500.0
2015-12-29 15:00:00,36.81,36.82,36.64,36.71,11625.0,36.81,36.82,36.64,36.71,11625.0
2015-12-29 15:30:00,36.72,36.8,36.6,36.77,26511.0,36.72,36.8,36.6,36.77,26511.0
2015-12-30 09:30:00,36.64,36.91,36.14,36.66,6112.0,36.64,36.91,36.14,36.66,6112.0
2015-12-30 10:00:00,36.62,36.69,36.43,36.45,3700.0,36.62,36.69,36.43,36.45,3700.0
2015-12-30 10:30:00,36.4,36.52,36.37,36.47,3100.0,36.4,36.52,36.37,36.47,3100.0
2015-12-30 11:00:00,36.48,36.67,36.45,36.67,5271.0,36.48,36.67,36.45,36.67,5271.0
2015-12-30 11:30:00,36.65,36.8,36.62,36.67,9706.0,36.65,36.8,36.62,36.67,9706.0
2015-12-30 12:00:00,36.67,36.75,36.38,36.44,5900.0,36.67,36.75,36.38,36.44,5900.0
2015-12-30 12:30:00,36.43,36.49,36.27,36.27,4085.0,36.43,36.49,36.27,36.27,4085.0
2015-12-30 13:00:00,36.3,36.35,36.21,36.22,2531.0,36.3,36.35,36.21,36.22,2531.0
2015-12-30 13:30:00,36.22,36.26,36.2,36.25,3900.0,36.22,36.26,36.2,36.25,3900.0
2015-12-30 14:00:00,36.22,36.36,36.21,36.32,4800.0,36.22,36.36,36.21,36.32,4800.0
2015-12-30 14:30:00,36.33,36.38,36.28,36.36,2759.0,36.33,36.38,36.28,36.36,2759.0
2015-12-30 15:00:00,36.35,36.43,36.31,36.39,16500.0,36.35,36.43,36.31,36.39,16500.0
2015-12-30 15:30:00,36.41,36.59,36.34,36.42,54143.0,36.41,36.59,36.34,36.42,54143.0
2015-12-31 09:30:00,36.21,36.3,35.97,35.97,2532.0,36.21,36.3,35.97,35.97,2532.0
2015-12-31 10:00:00,35.97,36.05,35.87,35.93,5420.0,35.97,36.05,35.87,35.93,5420.0
2015-12-31 10:30:00,35.92,36.26,35.9,36.21,7940.0,35.92,36.26,35.9,36.21,7940.0
2015-12-31 11:00:00,36.18,36.27,36.08,36.27,12775.0,36.18,36.27,36.08,36.27,12775.0
2015-12-31 11:30:00,36.24,36.46,36.15,36.45,7996.0,36.24,36.46,36.15,36.45,7996.0
2015-12-31 12:00:00,36.46,36.64,36.43,36.56,9334.0,36.46,36.64,36.43,36.56,9334.0
2015-12-31 12:30:00,36.52,36.59,36.35,36.37,7570.0,36.52,36.59,36.35,36.37,7570.0
2015-12-31 13:00:00,36.37,36.48,36.29,36.47,5299.0,36.37,36.48,36.29,36.47,5299.0
2015-12-31 13:30:00,36.46,36.63,36.46,36.63,5920.0,36.46,36.63,36.46,36.63,5920.0
2015-12-31 14:00:00,36.64,36.64,36.41,36.46,10419.0,36.64,36.64,36.41,36.46,10419.0
2015-12-31 14:30:00,36.45,36.62,36.42,36.52,13525.0,36.45,36.62,36.42,36.52,13525.0
2015-12-31 15:00:00,36.5,36.62,36.46,36.49,11599.0,36.5,36.62,36.46,36.49,11599.0
2015-12-31 15:30:00,36.51,36.55,36.18,36.18,40951.0,36.51,36.55,36.18,36.18,40951.0
2016-01-04 09:30:00,35.68,36.2,35.18,35.76,15175.0,35.68,36.2,35.18,35.76,15175.0
2016-01-04 10:00:00,35.77,36.19,35.72,36.09,43194.0,35.77,36.19,35.72,36.09,43194.0
2016-01-04 10:30:00,36.09,36.09,35.74,35.75,16900.0,36.09,36.09,35.74,35.75,16900.0
2016-01-04 11:00:00,35.75,35.76,35.49,35.57,21377.0,35.75,35.76,35.49,35.57,21377.0
2016-01-04 11:30:00,35.6,36.06,35.58,35.98,19850.0,35.6,36.06,35.58,35.98,19850.0
2016-01-04 12:00:00,36.02,36.02,35.73,35.81,11171.0,36.02,36.02,35.73,35.81,11171.0
2016-01-04 12:30:00,35.83,36.18,35.76,36.08,17283.0,35.83,36.18,35.76,36.08,17283.0
2016-01-04 13:00:00,36.06,36.26,36.05,36.11,11089.0,36.06,36.26,36.05,36.11,11089.0
2016-01-04 13:30:00,36.13,36.18,36.05,36.05,8114.0,36.13,36.18,36.05,36.05,8114.0
2016-01-04 14:00:00,36.06,36.13,35.98,36.13,8580.0,36.06,36.13,35.98,36.13,8580.0
2016-01-04 14:30:00,36.11,36.13,36.0,36.03,11139.0,36.11,36.13,36.0,36.03,11139.0
2016-01-04 15:00:00,36.03,36.03,35.8,35.86,14179.0,36.03,36.03,35.8,35.86,14179.0
2016-01-04 15:30:00,35.86,35.88,35.51,35.6,95000.0,35.86,35.88,35.51,35.6,95000.0
2016-01-05 09:30:00,35.71,35.8,35.33,35.63,15264.0,35.71,35.8,35.33,35.63,15264.0
2016-01-05 10:00:00,35.63,35.84,35.61,35.81,29163.0,35.63,35.84,35.61,35.81,29163.0
2016-01-05 10:30:00,35.82,36.1,35.8,36.03,10004.0,35.82,36.1,35.8,36.03,10004.0
2016-01-05 11:00:00,36.04,36.08,35.99,36.03,7968.0,36.04,36.08,35.99,36.03,7968.0
2016-01-05 11:30:00,36.02,36.07,36.0,36.04,9550.0,36.02,36.07,36.0,36.04,9550.0
2016-01-05 12:00:00,36.04,36.04,35.81,35.82,12577.0,36.04,36.04,35.81,35.82,12577.0
2016-01-05 12:30:00,35.8,35.98,35.8,35.95,7651.0,35.8,35.98,35.8,35.95,7651.0
2016-01-05 13:00:00,35.98,36.06,35.88,35.9,12929.0,35.98,36.06,35.88,35.9,12929.0
2016-01-05 13:30:00,35.92,36.06,35.89,36.06,7422.0,35.92,36.06,35.89,36.06,7422.0
2016-01-05 14:00:00,36.03,36.08,35.97,36.02,9594.0,36.03,36.08,35.97,36.02,9594.0
2016-01-05 14:30:00,36.04,36.24,36.04,36.22,22759.0,36.04,36.24,36.04,36.22,22759.0
2016-01-05 15:00:00,36.23,36.47,36.23,36.43,24329.0,36.23,36.47,36.23,36.43,24329.0
2016-01-05 15:30:00,36.41,36.55,36.4,36.43,60983.0,36.41,36.55,36.4,36.43,60983.0
2016-01-06 09:30:00,35.84,35.97,35.71,35.97,8724.0,35.84,35.97,35.71,35.97,8724.0
2016-01-06 10:00:00,35.97,35.97,35.83,35.93,11196.0,35.97,35.97,35.83,35.93,11196.0
2016-01-06 10:30:00,35.93,35.93,35.64,35.64,7037.0,35.93,35.93,35.64,35.64,7037.0
2016-01-06 11:00:00,35.62,35.7,35.4,35.4,13255.0,35.62,35.7,35.4,35.4,13255.0
2016-01-06 11:30:00,35.4,35.44,35.25,35.35,8925.0,35.4,35.44,35.25,35.35,8925.0
2016-01-06 12:00:00,35.35,35.45,35.34,35.35,6900.0,35.35,35.45,35.34,35.35,6900.0
2016-01-06 12:30:00,35.35,35.5,35.27,35.45,11682.0,35.35,35.5,35.27,35.45,11682.0
2016-01-06 13:00:00,35.45,35.49,35.19,35.23,3907.0,35.45,35.49,35.19,35.23,3907.0
2016-01-06 13:30:00,35.18,35.19,35.01,35.03,7100.0,35.18,35.19,35.01,35.03,7100.0
2016-01-06 14:00:00,35.06,35.14,35.01,35.05,6500.0,35.06,35.14,35.01,35.05,6500.0
2016-01-06 14:30:00,35.03,35.03,34.85,34.85,6400.0,35.03,35.03,34.85,34.85,6400.0
2016-01-06 15:00:00,34.85,34.91,34.84,34.9,14552.0,34.85,34.91,34.84,34.9,14552.0
2016-01-06 15:30:00,34.91,34.93,34.41,34.41,87197.0,34.91,34.93,34.41,34.41,87197.0
2016-01-07 09:30:00,33.98,34.02,33.75,33.92,14108.0,33.98,34.02,33.75,33.92,14108.0
2016-01-07 10:00:00,33.91,34.0,33.77,33.8,20299.0,33.91,34.0,33.77,33.8,20299.0
2016-01-07 10:30:00,33.79,34.0,33.7,33.95,14597.0,33.79,34.0,33.7,33.95,14597.0
2016-01-07 11:00:00,34.0,34.0,33.6,33.74,26233.0,34.0,34.0,33.6,33.74,26233.0
2016-01-07 11:30:00,33.72,33.72,33.49,33.51,11100.0,33.72,33.72,33.49,33.51,11100.0
2016-01-07 12:00:00,33.5,33.56,33.0,33.07,16682.0,33.5,33.56,33.0,33.07,16682.0
2016-01-07 12:30:00,33.06,33.22,32.87,33.12,15396.0,33.06,33.22,32.87,33.12,15396.0
2016-01-07 13:00:00,33.11,33.12,32.77,32.81,11041.0,33.11,33.12,32.77,32.81,11041.0
2016-01-07 13:30:00,32.78,32.87,32.66,32.75,7214.0,32.78,32.87,32.66,32.75,7214.0
2016-01-07 14:00:00,32.76,32.93,32.72,32.85,17216.0,32.76,32.93,32.72,32.85,17216.0
2016-01-07 14:30:00,32.87,32.89,32.75,32.75,12305.0,32.87,32.89,32.75,32.75,12305.0
2016-01-07 15:00:00,32.74,32.76,32.49,32.51,14135.0,32.74,32.76,32.49,32.51,14135.0
2016-01-07 15:30:00,32.53,32.72,32.52,32.55,39676.0,32.53,32.72,32.52,32.55,39676.0
2016-01-08 09:30:00,32.71,32.99,32.0,32.79,14661.0,32.71,32.99,32.0,32.79,14661.0
2016-01-08 10:00:00,32.77,32.77,32.57,32.57,12462.0,32.77,32.77,32.57,32.57,12462.0
2016-01-08 10:30:00,32.55,32.55,32.29,32.38,9607.0,32.55,32.55,32.29,32.38,9607.0
2016-01-08 11:00:00,32.38,32.42,32.07,32.12,11032.0,32.38,32.42,32.07,32.12,11032.0
2016-01-08 11:30:00,32.11,32.32,32.01,32.29,7925.0,32.11,32.32,32.01,32.29,7925.0
2016-01-08 12:00:00,32.31,32.5,32.26,32.49,7250.0,32.31,32.5,32.26,32.49,7250.0
2016-01-08 12:30:00,32.48,32.48,32.36,32.37,5322.0,32.48,32.48,32.36,32.37,5322.0
2016-01-08 13:00:00,32.36,32.45,32.32,32.39,10739.0,32.36,32.45,32.32,32.39,10739.0
2016-01-08 13:30:00,32.39,32.49,32.33,32.36,7280.0,32.39,32.49,32.33,32.36,7280.0
2016-01-08 14:00:00,32.36,32.48,32.35,32.38,6614.0,32.36,32.48,32.35,32.38,6614.0
2016-01-08 14:30:00,32.39,32.5,32.37,32.43,5841.0,32.39,32.5,32.37,32.43,5841.0
2016-01-08 15:00:00,32.42,32.48,32.33,32.35,12518.0,32.42,32.48,32.33,32.35,12518.0
2016-01-08 15:30:00,32.35,32.35,31.94,31.97,31221.0,32.35,32.35,31.94,31.97,31221.0
2016-01-11 09:30:00,32.1,32.23,31.83,31.89,8323.0,32.1,32.23,31.83,31.89,8323.0
2016-01-11 10:00:00,31.9,32.33,31.89,32.18,6734.0,31.9,32.33,31.89,32.18,6734.0
2016-01-11 10:30:00,32.28,32.36,32.19,32.26,10760.0,32.28,32.36,32.19,32.26,10760.0
2016-01-11 11:00:00,32.25,32.44,32.23,32.32,7635.0,32.25,32.44,32.23,32.32,7635.0
2016-01-11 11:30:00,32.39,32.43,32.28,32.36,8825.0,32.39,32.43,32.28,32.36,8825.0
2016-01-11 12:00:00,32.33,32.48,32.21,32.44,12762.0,32.33,32.48,32.21,32.44,12762.0
2016-01-11 12:30:00,32.38,32.43,32.28,32.28,4874.0,32.38,32.43,32.28,32.28,4874.0
2016-01-11 13:00:00,32.31,32.36,32.18,32.18,6350.0,32.31,32.36,32.18,32.18,6350.0
2016-01-11 13:30:00,32.18,32.23,31.92,32.07,12213.0,32.18,32.23,31.92,32.07,12213.0
2016-01-11 14:00:00,32.07,32.28,32.05,32.21,10180.0,32.07,32.28,32.05,32.21,10180.0
2016-01-11 14:30:00,32.23,32.32,32.16,32.2,9597.0,32.23,32.32,32.16,32.2,9597.0
2016-01-11 15:00:00,32.18,32.2,31.99,32.11,38107.0,32.18,32.2,31.99,32.11,38107.0
2016-01-11 15:30:00,32.13,32.47,32.11,32.36,55538.0,32.13,32.47,32.11,32.36,55538.0
2016-01-12 09:30:00,32.61,32.91,32.52,32.84,5049.0,32.61,32.91,32.52,32.84,5049.0
2016-01-12 10:00:00,32.88,32.88,32.36,32.42,15466.0,32.88,32.88,32.36,32.42,15466.0
2016-01-12 10:30:00,32.46,32.48,32.17,32.29,5000.0,32.46,32.48,32.17,32.29,5000.0
2016-01-12 11:00:00,32.29,32.33,31.95,32.0,7625.0,32.29,32.33,31.95,32.0,7625.0
2016-01-12 11:30:00,31.94,32.03,31.81,31.97,9026.0,31.94,32.03,31.81,31.97,9026.0
2016-01-12 12:00:00,31.99,32.03,31.61,31.72,8945.0,31.99,32.03,31.61,31.72,8945.0
2016-01-12 12:30:00,31.71,31.73,31.5,31.5,8000.0,31.71,31.73,31.5,31.5,8000.0
2016-01-12 13:00:00,31.49,31.66,31.48,31.57,6900.0,31.49,31.66,31.48,31.57,6900.0
2016-01-12 13:30:00,31.59,31.72,31.59,31.7,9010.0,31.59,31.72,31.59,31.7,9010.0
2016-01-12 14:00:00,31.7,31.77,31.65,31.71,7377.0,31.7,31.77,31.65,31.71,7377.0
2016-01-12 14:30:00,31.71,31.92,31.69,31.91,10576.0,31.71,31.92,31.69,31.91,10576.0
2016-01-12 15:00:00,31.89,32.09,31.74,32.05,12958.0,31.89,32.09,31.74,32.05,12958.0
2016-01-12 15:30:00,32.02,32.13,31.98,32.11,29255.0,32.02,32.13,31.98,32.11,29255.0
2016-01-13 09:30:00,32.78,33.77,31.83,31.93,33928.0,32.78,33.77,31.83,31.93,33928.0
2016-01-13 10:00:00,31.86,32.16,31.55,31.6,16031.0,31.86,32.16,31.55,31.6,16031.0
2016-01-13 10:30:00,31.58,31.78,31.38,31.65,13033.0,31.58,31.78,31.38,31.65,13033.0
2016-01-13 11:00:00,31.62,31.78,31.42,31.52,14100.0,31.62,31.78,31.42,31.52,14100.0
2016-01-13 11:30:00,31.5,31.51,30.95,31.0,31952.0,31.5,31.51,30.95,31.0,31952.0
2016-01-13 12:00:00,31.04,31.46,31.0,31.43,25822.0,31.04,31.46,31.0,31.43,25822.0
2016-01-13 12:30:00,31.4,31.55,31.07,31.07,13502.0,31.4,31.55,31.07,31.07,13502.0
2016-01-13 13:00:00,31.07,31.21,31.0,31.0,10645.0,31.07,31.21,31.0,31.0,10645.0
2016-01-13 13:30:00,31.02,31.12,30.89,31.01,11800.0,31.02,31.12,30.89,31.01,11800.0
2016-01-13 14:00:00,31.04,31.3,30.98,31.03,15897.0,31.04,31.3,30.98,31.03,15897.0
2016-01-13 14:30:00,31.03,31.07,30.71,30.96,14366.0,31.03,31.07,30.71,30.96,14366.0
2016-01-13 15:00:00,30.98,31.09,30.87,31.06,20004.0,30.98,31.09,30.87,31.06,20004.0
2016-01-13 15:30:00,31.05,31.09,30.63,30.78,79495.0,31.05,31.09,30.63,30.78,79495.0
2016-01-14 09:30:00,30.94,31.28,30.27,30.85,16350.0,30.94,31.28,30.27,30.85,16350.0
2016-01-14 10:00:00,30.85,31.26,30.83,31.17,19198.0,30.85,31.26,30.83,31.17,19198.0
2016-01-14 10:30:00,31.2,31.51,31.19,31.41,19668.0,31.2,31.51,31.19,31.41,19668.0
2016-01-14 11:00:00,31.41,31.44,31.14,31.2,16418.0,31.41,31.44,31.14,31.2,16418.0
2016-01-14 11:30:00,31.21,31.29,31.1,31.27,17932.0,31.21,31.29,31.1,31.27,17932.0
2016-01-14 12:00:00,31.29,31.31,31.17,31.22,12773.0,31.29,31.31,31.17,31.22,12773.0
2016-01-14 12:30:00,31.24,31.36,31.07,31.12,25868.0,31.24,31.36,31.07,31.12,25868.0
2016-01-14 13:00:00,31.13,31.43,31.13,31.43,11215.0,31.13,31.43,31.13,31.43,11215.0
2016-01-14 13:30:00,31.41,31.48,31.34,31.48,8720.0,31.41,31.48,31.34,31.48,8720.0
2016-01-14 14:00:00,31.46,31.46,31.24,31.3,13900.0,31.46,31.46,31.24,31.3,13900.0
2016-01-14 14:30:00,31.35,31.74,31.35,31.71,15591.0,31.35,31.74,31.35,31.71,15591.0
2016-01-14 15:00:00,31.74,31.81,31.5,31.6,23579.0,31.74,31.81,31.5,31.6,23579.0
2016-01-14 15:30:00,31.55,31.62,31.41,31.42,36866.0,31.55,31.62,31.41,31.42,36866.0
2016-01-15 09:30:00,30.66,31.45,30.39,30.39,18675.0,30.66,31.45,30.39,30.39,18675.0
2016-01-15 10:00:00,30.44,30.59,30.3,30.5,10500.0,30.44,30.59,30.3,30.5,10500.0
2016-01-15 10:30:00,30.47,30.68,30.22,30.22,15670.0,30.47,30.68,30.22,30.22,15670.0
2016-01-15 11:00:00,30.27,30.38,30.07,30.22,24300.0,30.27,30.38,30.07,30.22,24300.0
2016-01-15 11:30:00,30.2,30.27,29.91,29.95,23475.0,30.2,30.27,29.91,29.95,23475.0
2016-01-15 12:00:00,29.95,29.95,29.63,29.68,10010.0,29.95,29.95,29.63,29.68,10010.0
2016-01-15 12:30:00,29.67,29.71,29.46,29.69,10794.0,29.67,29.71,29.46,29.69,10794.0
2016-01-15 13:00:00,29.65,29.78,29.58,29.78,9234.0,29.65,29.78,29.58,29.78,9234.0
2016-01-15 13:30:00,29.76,30.23,29.71,30.18,34061.0,29.76,30.23,29.71,30.18,34061.0
2016-01-15 14:00:00,30.11,30.2,29.99,29.99,14597.0,30.11,30.2,29.99,29.99,14597.0
2016-01-15 14:30:00,29.98,30.29,29.91,30.29,8754.0,29.98,30.29,29.91,30.29,8754.0
2016-01-15 15:00:00,30.29,30.38,30.03,30.2,16600.0,30.29,30.38,30.03,30.2,16600.0
2016-01-15 15:30:00,30.21,30.33,30.11,30.31,61090.0,30.21,30.33,30.11,30.31,61090.0
2016-01-19 09:30:00,30.63,31.14,30.1,30.64,113577.0,30.63,31.14,30.1,30.64,113577.0
2016-01-19 10:00:00,30.77,31.04,30.74,30.84,19396.0,30.77,31.04,30.74,30.84,19396.0
2016-01-19 10:30:00,30.87,30.89,30.63,30.75,13620.0,30.87,30.89,30.63,30.75,13620.0
2016-01-19 11:00:00,30.7,30.78,30.48,30.68,12822.0,30.7,30.78,30.48,30.68,12822.0
2016-01-19 11:30:00,30.69,30.87,30.64,30.65,19086.0,30.69,30.87,30.64,30.65,19086.0
2016-01-19 12:00:00,30.7,30.7,30.22,30.57,14186.0,30.7,30.7,30.22,30.57,14186.0
2016-01-19 12:30:00,30.54,30.64,30.29,30.39,13737.0,30.54,30.64,30.29,30.39,13737.0
2016-01-19 13:00:00,30.4,30.66,30.37,30.59,8200.0,30.4,30.66,30.37,30.59,8200.0
2016-01-19 13:30:00,30.58,30.59,30.36,30.36,12147.0,30.58,30.59,30.36,30.36,12147.0
2016-01-19 14:00:00,30.41,30.45,30.25,30.4,12890.0,30.41,30.45,30.25,30.4,12890.0
2016-01-19 14:30:00,30.45,30.46,30.1,30.13,12152.0,30.45,30.46,30.1,30.13,12152.0
2016-01-19 15:00:00,30.14,30.6,30.14,30.6,16295.0,30.14,30.6,30.14,30.6,16295.0
2016-01-19 15:30:00,30.65,30.84,30.61,30.66,41619.0,30.65,30.84,30.61,30.66,41619.0
2016-01-20 09:30:00,30.21,30.25,29.02,29.82,12781.0,30.21,30.25,29.02,29.82,12781.0
2016-01-20 10:00:00,29.89,29.92,29.71,29.84,23517.0,29.89,29.92,29.71,29.84,23517.0
2016-01-20 10:30:00,29.78,29.81,29.55,29.64,10264.0,29.78,29.81,29.55,29.64,10264.0
2016-01-20 11:00:00,29.64,29.87,29.59,29.72,14375.0,29.64,29.87,29.59,29.72,14375.0
2016-01-20 11:30:00,29.71,29.78,29.41,29.48,10921.0,29.71,29.78,29.41,29.48,10921.0
2016-01-20 12:00:00,29.5,29.5,29.23,29.23,5955.0,29.5,29.5,29.23,29.23,5955.0
2016-01-20 12:30:00,29.22,29.89,29.22,29.88,14584.0,29.22,29.89,29.22,29.88,14584.0
2016-01-20 13:00:00,29.88,29.94,29.63,29.78,12006.0,29.88,29.94,29.63,29.78,12006.0
2016-01-20 13:30:00,29.73,30.31,29.73,30.19,21250.0,29.73,30.31,29.73,30.19,21250.0
2016-01-20 14:00:00,30.15,30.37,29.95,30.28,8525.0,30.15,30.37,29.95,30.28,8525.0
2016-01-20 14:30:00,30.2,30.66,30.2,30.56,11392.0,30.2,30.66,30.2,30.56,11392.0
2016-01-20 15:00:00,30.51,30.86,30.44,30.77,20474.0,30.51,30.86,30.44,30.77,20474.0
2016-01-20 15:30:00,30.75,30.79,30.51,30.54,35924.0,30.75,30.79,30.51,30.54,35924.0
2016-01-21 09:30:00,30.62,30.62,30.21,30.46,4923.0,30.62,30.62,30.21,30.46,4923.0
2016-01-21 10:00:00,30.41,30.93,30.36,30.66,10298.0,30.41,30.93,30.36,30.66,10298.0
2016-01-21 10:30:00,30.66,30.87,30.59,30.69,11471.0,30.66,30.87,30.59,30.69,11471.0
2016-01-21 11:00:00,30.71,30.9,30.53,30.55,13227.0,30.71,30.9,30.53,30.55,13227.0
2016-01-21 11:30:00,30.59,30.97,30.57,30.97,16667.0,30.59,30.97,30.57,30.97,16667.0
2016-01-21 12:00:00,30.98,31.15,30.97,31.14,8900.0,30.98,31.15,30.97,31.14,8900.0
2016-01-21 12:30:00,31.1,31.19,30.8,30.8,11435.0,31.1,31.19,30.8,30.8,11435.0
2016-01-21 13:00:00,30.81,30.99,30.73,30.78,13334.0,30.81,30.99,30.73,30.78,13334.0
2016-01-21 13:30:00,30.74,30.96,30.63,30.79,8262.0,30.74,30.96,30.63,30.79,8262.0
2016-01-21 14:00:00,30.83,30.83,30.47,30.58,11336.0,30.83,30.83,30.47,30.58,11336.0
2016-01-21 14:30:00,30.59,30.88,30.58,30.85,12997.0,30.59,30.88,30.58,30.85,12997.0
2016-01-21 15:00:00,30.83,30.83,30.51,30.59,13247.0,30.83,30.83,30.51,30.59,13247.0
2016-01-21 15:30:00,30.6,30.72,30.53,30.55,39528.0,30.6,30.72,30.53,30.55,39528.0
2016-01-22 09:30:00,31.0,31.36,30.76,31.14,21352.0,31.0,31.36,30.76,31.14,21352.0
2016-01-22 10:00:00,31.14,31.22,30.9,30.94,6524.0,31.14,31.22,30.9,30.94,6524.0
2016-01-22 10:30:00,30.97,31.05,30.74,30.76,3100.0,30.97,31.05,30.74,30.76,3100.0
2016-01-22 11:00:00,30.77,30.82,30.58,30.72,2316.0,30.77,30.82,30.58,30.72,2316.0
2016-01-22 11:30:00,30.76,30.78,30.65,30.78,1943.0,30.76,30.78,30.65,30.78,1943.0
2016-01-22 12:00:00,30.78,30.93,30.78,30.89,2239.0,30.78,30.93,30.78,30.89,2239.0
2016-01-22 12:30:00,30.88,31.01,30.87,31.0,2500.0,30.88,31.01,30.87,31.0,2500.0
2016-01-22 13:00:00,30.99,31.13,30.91,31.08,2000.0,30.99,31.13,30.91,31.08,2000.0
2016-01-22 13:30:00,31.0,31.09,30.97,31.06,3100.0,31.0,31.09,30.97,31.06,3100.0
2016-01-22 14:00:00,31.13,31.13,31.0,31.01,4400.0,31.13,31.13,31.0,31.01,4400.0
2016-01-22 14:30:00,30.96,30.96,30.85,30.94,4640.0,30.96,30.96,30.85,30.94,4640.0
2016-01-22 15:00:00,30.91,31.0,30.85,31.0,4905.0,30.91,31.0,30.85,31.0,4905.0
2016-01-22 15:30:00,31.0,31.0,30.89,30.96,35265.0,31.0,31.0,30.89,30.96,35265.0
2016-01-25 09:30:00,30.82,31.25,30.51,30.76,4576.0,30.82,31.25,30.51,30.76,4576.0
2016-01-25 10:00:00,30.76,30.95,30.74,30.9,11350.0,30.76,30.95,30.74,30.9,11350.0
2016-01-25 10:30:00,30.88,30.88,30.59,30.79,4976.0,30.88,30.88,30.59,30.79,4976.0
2016-01-25 11:00:00,30.75,30.86,30.69,30.86,9107.0,30.75,30.86,30.69,30.86,9107.0
2016-01-25 11:30:00,30.9,31.02,30.88,30.98,6117.0,30.9,31.02,30.88,30.98,6117.0
2016-01-25 12:00:00,30.97,30.98,30.85,30.9,7815.0,30.97,30.98,30.85,30.9,7815.0
2016-01-25 12:30:00,30.86,30.99,30.86,30.93,2400.0,30.86,30.99,30.86,30.93,2400.0
2016-01-25 13:00:00,30.95,30.98,30.87,30.9,3100.0,30.95,30.98,30.87,30.9,3100.0
2016-01-25 13:30:00,30.9,30.9,30.7,30.76,3095.0,30.9,30.9,30.7,30.76,3095.0
2016-01-25 14:00:00,30.7,30.83,30.66,30.79,3659.0,30.7,30.83,30.66,30.79,3659.0
2016-01-25 14:30:00,30.79,30.88,30.71,30.88,5704.0,30.79,30.88,30.71,30.88,5704.0
2016-01-25 15:00:00,30.89,30.95,30.71,30.78,6730.0,30.89,30.95,30.71,30.78,6730.0
2016-01-25 15:30:00,30.74,30.76,30.56,30.65,24739.0,30.74,30.76,30.56,30.65,24739.0
2016-01-26 09:30:00,30.89,31.14,30.77,30.95,8253.0,30.89,31.14,30.77,30.95,8253.0
2016-01-26 10:00:00,30.99,31.07,30.93,31.0,29422.0,30.99,31.07,30.93,31.0,29422.0
2016-01-26 10:30:00,31.01,31.1,30.95,31.03,14348.0,31.01,31.1,30.95,31.03,14348.0
2016-01-26 11:00:00,31.08,31.41,31.04,31.41,16847.0,31.08,31.41,31.04,31.41,16847.0
2016-01-26 11:30:00,31.39,31.48,31.24,31.47,10942.0,31.39,31.48,31.24,31.47,10942.0
2016-01-26 12:00:00,31.46,31.61,31.45,31.52,10335.0,31.46,31.61,31.45,31.52,10335.0
2016-01-26 12:30:00,31.57,31.66,31.39,31.42,9838.0,31.57,31.66,31.39,31.42,9838.0
2016-01-26 13:00:00,31.46,31.56,31.43,31.52,8010.0,31.46,31.56,31.43,31.52,8010.0
2016-01-26 13:30:00,31.48,31.56,31.46,31.49,6720.0,31.48,31.56,31.46,31.49,6720.0
2016-01-26 14:00:00,31.51,31.58,31.48,31.48,10000.0,31.51,31.58,31.48,31.48,10000.0
2016-01-26 14:30:00,31.46,31.59,31.39,31.57,9216.0,31.46,31.59,31.39,31.57,9216.0
2016-01-26 15:00:00,31.57,31.61,31.4,31.42,10784.0,31.57,31.61,31.4,31.42,10784.0
2016-01-26 15:30:00,31.41,31.58,31.3,31.58,34867.0,31.41,31.58,31.3,31.58,34867.0
2016-01-27 09:30:00,31.48,31.74,31.4,31.55,7526.0,31.48,31.74,31.4,31.55,7526.0
2016-01-27 10:00:00,31.53,31.68,31.43,31.61,8600.0,31.53,31.68,31.43,31.61,8600.0
2016-01-27 10:30:00,31.6,31.66,31.5,31.51,9100.0,31.6,31.66,31.5,31.51,9100.0
2016-01-27 11:00:00,31.52,31.62,31.44,31.51,15253.0,31.52,31.62,31.44,31.51,15253.0
2016-01-27 11:30:00,31.61,31.71,31.56,31.61,12306.0,31.61,31.71,31.56,31.61,12306.0
2016-01-27 12:00:00,31.61,31.61,31.52,31.54,5682.0,31.61,31.61,31.52,31.54,5682.0
2016-01-27 12:30:00,31.46,31.49,31.31,31.44,7355.0,31.46,31.49,31.31,31.44,7355.0
2016-01-27 13:00:00,31.43,31.45,31.35,31.38,5334.0,31.43,31.45,31.35,31.38,5334.0
2016-01-27 13:30:00,31.4,31.53,31.32,31.53,3600.0,31.4,31.53,31.32,31.53,3600.0
2016-01-27 14:00:00,31.55,31.6,31.28,31.47,7097.0,31.55,31.6,31.28,31.47,7097.0
2016-01-27 14:30:00,31.45,31.51,31.23,31.23,11400.0,31.45,31.51,31.23,31.23,11400.0
2016-01-27 15:00:00,31.23,31.23,30.95,31.07,12600.0,31.23,31.23,30.95,31.07,12600.0
2016-01-27 15:30:00,31.04,31.15,30.9,31.14,43925.0,31.04,31.15,30.9,31.14,43925.0
2016-01-28 09:30:00,31.41,31.71,31.25,31.47,2526.0,31.41,31.71,31.25,31.47,2526.0
2016-01-28 10:00:00,31.41,31.46,31.21,31.29,5300.0,31.41,31.46,31.21,31.29,5300.0
2016-01-28 10:30:00,31.3,31.49,31.17,31.49,4616.0,31.3,31.49,31.17,31.49,4616.0
2016-01-28 11:00:00,31.55,31.66,31.55,31.57,12167.0,31.55,31.66,31.55,31.57,12167.0
2016-01-28 11:30:00,31.53,31.61,31.51,31.58,10579.0,31.53,31.61,31.51,31.58,10579.0
2016-01-28 12:00:00,31.57,31.67,31.57,31.66,15025.0,31.57,31.67,31.57,31.66,15025.0
2016-01-28 12:30:00,31.66,31.78,31.66,31.78,6894.0,31.66,31.78,31.66,31.78,6894.0
2016-01-28 13:00:00,31.76,31.84,31.7,31.77,8800.0,31.76,31.84,31.7,31.77,8800.0
2016-01-28 13:30:00,31.79,31.84,31.69,31.76,7553.0,31.79,31.84,31.69,31.76,7553.0
2016-01-28 14:00:00,31.73,31.81,31.69,31.78,6146.0,31.73,31.81,31.69,31.78,6146.0
2016-01-28 14:30:00,31.83,31.83,31.62,31.62,4103.0,31.83,31.83,31.62,31.62,4103.0
2016-01-28 15:00:00,31.57,31.7,31.55,31.65,5500.0,31.57,31.7,31.55,31.65,5500.0
2016-01-28 15:30:00,31.63,31.64,31.49,31.54,18973.0,31.63,31.64,31.49,31.54,18973.0
2016-01-29 09:30:00,31.43,32.02,31.43,31.93,10582.0,31.43,32.02,31.43,31.93,10582.0
2016-01-29 10:00:00,31.99,32.05,31.81,31.85,4908.0,31.99,32.05,31.81,31.85,4908.0
2016-01-29 10:30:00,31.84,32.16,31.84,32.04,9481.0,31.84,32.16,31.84,32.04,9481.0
2016-01-29 11:00:00,32.07,32.19,31.89,31.94,13509.0,32.07,32.19,31.89,31.94,13509.0
2016-01-29 11:30:00,31.98,32.0,31.81,31.88,8851.0,31.98,32.0,31.81,31.88,8851.0
2016-01-29 12:00:00,31.85,32.14,31.85,32.1,33050.0,31.85,32.14,31.85,32.1,33050.0
2016-01-29 12:30:00,32.09,32.1,31.99,32.09,6390.0,32.09,32.1,31.99,32.09,6390.0
2016-01-29 13:00:00,32.04,32.16,32.0,32.07,12527.0,32.04,32.16,32.0,32.07,12527.0
2016-01-29 13:30:00,32.1,32.21,32.07,32.21,17188.0,32.1,32.21,32.07,32.21,17188.0
2016-01-29 14:00:00,32.21,32.32,32.14,32.31,8900.0,32.21,32.32,32.14,32.31,8900.0
2016-01-29 14:30:00,32.34,32.47,32.33,32.47,6700.0,32.34,32.47,32.33,32.47,6700.0
2016-01-29 15:00:00,32.44,32.65,32.44,32.61,15182.0,32.44,32.65,32.44,32.61,15182.0
2016-01-29 15:30:00,32.6,33.05,32.58,32.95,63868.0,32.6,33.05,32.58,32.95,63868.0
2016-02-01 09:30:00,32.6,32.96,32.14,32.82,15919.0,32.6,32.96,32.14,32.82,15919.0
2016-02-01 10:00:00,32.79,32.88,32.64,32.72,24400.0,32.79,32.88,32.64,32.72,24400.0
2016-02-01 10:30:00,32.71,32.87,32.49,32.87,17387.0,32.71,32.87,32.49,32.87,17387.0
2016-02-01 11:00:00,32.8,32.8,32.5,32.7,21899.0,32.8,32.8,32.5,32.7,21899.0
2016-02-01 11:30:00,32.72,32.76,32.58,32.7,16273.0,32.72,32.76,32.58,32.7,16273.0
2016-02-01 12:00:00,32.71,32.83,32.61,32.62,8497.0,32.71,32.83,32.61,32.62,8497.0
2016-02-01 12:30:00,32.65,32.73,32.35,32.44,10680.0,32.65,32.73,32.35,32.44,10680.0
2016-02-01 13:00:00,32.52,32.71,32.52,32.7,3565.0,32.52,32.71,32.52,32.7,3565.0
2016-02-01 13:30:00,32.69,32.72,32.58,32.72,5353.0,32.69,32.72,32.58,32.72,5353.0
2016-02-01 14:00:00,32.74,32.8,32.58,32.77,13557.0,32.74,32.8,32.58,32.77,13557.0
2016-02-01 14:30:00,32.76,32.76,32.65,32.74,5222.0,32.76,32.76,32.65,32.74,5222.0
2016-02-01 15:00:00,32.75,32.97,32.75,32.86,15909.0,32.75,32.97,32.75,32.86,15909.0
2016-02-01 15:30:00,32.87,32.88,32.65,32.7,83090.0,32.87,32.88,32.65,32.7,83090.0
2016-02-02 09:30:00,32.24,32.5,32.08,32.35,5596.0,32.24,32.5,32.08,32.35,5596.0
2016-02-02 10:00:00,32.35,32.6,32.28,32.6,30518.0,32.35,32.6,32.28,32.6,30518.0
2016-02-02 10:30:00,32.57,32.72,32.57,32.69,6000.0,32.57,32.72,32.57,32.69,6000.0
2016-02-02 11:00:00,32.61,32.77,32.61,32.72,5250.0,32.61,32.77,32.61,32.72,5250.0
2016-02-02 11:30:00,32.74,32.75,32.63,32.63,5500.0,32.74,32.75,32.63,32.63,5500.0
2016-02-02 12:00:00,32.65,32.65,32.4,32.4,11145.0,32.65,32.65,32.4,32.4,11145.0
2016-02-02 12:30:00,32.4,32.56,32.35,32.49,12677.0,32.4,32.56,32.35,32.49,12677.0
2016-02-02 13:00:00,32.44,32.44,32.32,32.4,5951.0,32.44,32.44,32.32,32.4,5951.0
2016-02-02 13:30:00,32.4,32.42,32.32,32.37,11600.0,32.4,32.42,32.32,32.37,11600.0
2016-02-02 14:00:00,32.39,32.58,32.35,32.58,9139.0,32.39,32.58,32.35,32.58,9139.0
2016-02-02 14:30:00,32.57,32.77,32.55,32.63,6637.0,32.57,32.77,32.55,32.63,6637.0
2016-02-02 15:00:00,32.6,32.6,32.43,32.48,7858.0,32.6,32.6,32.43,32.48,7858.0
2016-02-02 15:30:00,32.49,32.57,32.42,32.54,26584.0,32.49,32.57,32.42,32.54,26584.0
2016-02-03 09:30:00,32.76,32.8,32.55,32.56,4940.0,32.76,32.8,32.55,32.56,4940.0
2016-02-03 10:00:00,32.47,32.63,32.25,32.55,8693.0,32.47,32.63,32.25,32.55,8693.0
2016-02-03 10:30:00,32.5,33.0,32.5,32.91,19633.0,32.5,33.0,32.5,32.91,19633.0
2016-02-03 11:00:00,32.86,33.06,32.59,33.06,7723.0,32.86,33.06,32.59,33.06,7723.0
2016-02-03 11:30:00,33.05,33.17,33.0,33.07,7371.0,33.05,33.17,33.0,33.07,7371.0
2016-02-03 12:00:00,33.12,33.28,33.1,33.27,4800.0,33.12,33.28,33.1,33.27,4800.0
2016-02-03 12:30:00,33.24,33.33,33.16,33.25,2700.0,33.24,33.33,33.16,33.25,2700.0
2016-02-03 13:00:00,33.27,33.31,33.24,33.26,4000.0,33.27,33.31,33.24,33.26,4000.0
2016-02-03 13:30:00,33.26,33.26,33.08,33.11,5414.0,33.26,33.26,33.08,33.11,5414.0
2016-02-03 14:00:00,33.12,33.61,33.12,33.57,11421.0,33.12,33.61,33.12,33.57,11421.0
2016-02-03 14:30:00,33.58,34.06,33.53,34.02,25765.0,33.58,34.06,33.53,34.02,25765.0
2016-02-03 15:00:00,34.05,34.05,33.87,33.87,19943.0,34.05,34.05,33.87,33.87,19943.0
2016-02-03 15:30:00,33.87,33.92,33.77,33.91,48945.0,33.87,33.92,33.77,33.91,48945.0
2016-02-04 09:30:00,33.82,34.56,33.82,34.51,20361.0,33.82,34.56,33.82,34.51,20361.0
2016-02-04 10:00:00,34.5,34.83,34.37,34.77,12266.0,34.5,34.83,34.37,34.77,12266.0
2016-02-04 10:30:00,34.79,35.13,34.78,34.92,15249.0,34.79,35.13,34.78,34.92,15249.0
2016-02-04 11:00:00,34.94,35.01,34.87,34.92,15134.0,34.94,35.01,34.87,34.92,15134.0
2016-02-04 11:30:00,34.91,35.04,34.89,34.94,26658.0,34.91,35.04,34.89,34.94,26658.0
2016-02-04 12:00:00,34.95,35.07,34.94,35.02,31493.0,34.95,35.07,34.94,35.02,31493.0
2016-02-04 12:30:00,35.0,35.05,34.92,34.92,9800.0,35.0,35.05,34.92,34.92,9800.0
2016-02-04 13:00:00,34.93,34.95,34.82,34.86,8505.0,34.93,34.95,34.82,34.86,8505.0
2016-02-04 13:30:00,34.81,34.91,34.58,34.58,5887.0,34.81,34.91,34.58,34.58,5887.0
2016-02-04 14:00:00,34.53,34.59,34.32,34.45,8646.0,34.53,34.59,34.32,34.45,8646.0
2016-02-04 14:30:00,34.48,34.61,34.32,34.5,7510.0,34.48,34.61,34.32,34.5,7510.0
2016-02-04 15:00:00,34.47,34.65,34.43,34.6,12245.0,34.47,34.65,34.43,34.6,12245.0
2016-02-04 15:30:00,34.6,34.73,34.56,34.68,26937.0,34.6,34.73,34.56,34.68,26937.0
2016-02-05 09:30:00,34.5,34.74,33.61,34.31,3855.0,34.5,34.74,33.61,34.31,3855.0
2016-02-05 10:00:00,34.3,34.41,34.02,34.02,4800.0,34.3,34.41,34.02,34.02,4800.0
2016-02-05 10:30:00,33.97,34.17,33.93,34.04,2900.0,33.97,34.17,33.93,34.04,2900.0
2016-02-05 11:00:00,33.91,33.91,33.71,33.87,5025.0,33.91,33.91,33.71,33.87,5025.0
2016-02-05 11:30:00,33.85,34.19,33.79,34.12,4400.0,33.85,34.19,33.79,34.12,4400.0
2016-02-05 12:00:00,34.21,34.22,34.05,34.22,1982.0,34.21,34.22,34.05,34.22,1982.0
2016-02-05 12:30:00,34.18,34.26,34.14,34.14,1300.0,34.18,34.26,34.14,34.14,1300.0
2016-02-05 13:00:00,34.2,34.27,34.2,34.27,2300.0,34.2,34.27,34.2,34.27,2300.0
2016-02-05 13:30:00,34.23,34.23,34.04,34.08,4521.0,34.23,34.23,34.04,34.08,4521.0
2016-02-05 14:00:00,34.11,34.22,34.06,34.2,6090.0,34.11,34.22,34.06,34.2,6090.0
2016-02-05 14:30:00,34.21,34.37,34.19,34.25,4077.0,34.21,34.37,34.19,34.25,4077.0
2016-02-05 15:00:00,34.21,34.25,34.11,34.17,5194.0,34.21,34.25,34.11,34.17,5194.0
2016-02-05 15:30:00,34.16,34.27,34.08,34.16,49770.0,34.16,34.27,34.08,34.16,49770.0
2016-02-08 09:30:00,33.78,34.06,33.36,33.45,8147.0,33.78,34.06,33.36,33.45,8147.0
2016-02-08 10:00:00,33.41,33.8,33.41,33.61,6876.0,33.41,33.8,33.41,33.61,6876.0
2016-02-08 10:30:00,33.62,34.01,33.62,33.96,13420.0,33.62,34.01,33.62,33.96,13420.0
2016-02-08 11:00:00,34.02,34.04,33.79,34.02,10083.0,34.02,34.04,33.79,34.02,10083.0
2016-02-08 11:30:00,34.04,34.12,33.99,34.08,5600.0,34.04,34.12,33.99,34.08,5600.0
2016-02-08 12:00:00,34.14,34.46,34.02,34.37,7700.0,34.14,34.46,34.02,34.37,7700.0
2016-02-08 12:30:00,34.35,34.47,34.33,34.37,5816.0,34.35,34.47,34.33,34.37,5816.0
2016-02-08 13:00:00,34.39,34.51,34.34,34.38,15771.0,34.39,34.51,34.34,34.38,15771.0
2016-02-08 13:30:00,34.4,34.48,34.16,34.16,6601.0,34.4,34.48,34.16,34.16,6601.0
2016-02-08 14:00:00,34.16,34.28,34.14,34.2,9711.0,34.16,34.28,34.14,34.2,9711.0
2016-02-08 14:30:00,34.2,34.44,34.14,34.44,15690.0,34.2,34.44,34.14,34.44,15690.0
2016-02-08 15:00:00,34.44,34.68,34.44,34.53,22303.0,34.44,34.68,34.44,34.53,22303.0
2016-02-08 15:30:00,34.58,34.89,34.57,34.82,42214.0,34.58,34.89,34.57,34.82,42214.0
2016-02-09 09:30:00,34.24,35.12,33.96,34.84,29256.0,34.24,35.12,33.96,34.84,29256.0
2016-02-09 10:00:00,34.81,34.88,34.24,34.29,41491.0,34.81,34.88,34.24,34.29,41491.0
2016-02-09 10:30:00,34.26,34.27,33.81,33.88,12680.0,34.26,34.27,33.81,33.88,12680.0
2016-02-09 11:00:00,33.9,34.43,33.9,34.2,11603.0,33.9,34.43,33.9,34.2,11603.0
2016-02-09 11:30:00,34.1,34.22,33.96,33.96,12099.0,34.1,34.22,33.96,33.96,12099.0
2016-02-09 12:00:00,33.98,34.25,33.96,34.19,12443.0,33.98,34.25,33.96,34.19,12443.0
2016-02-09 12:30:00,34.17,34.33,34.14,34.25,6324.0,34.17,34.33,34.14,34.25,6324.0
2016-02-09 13:00:00,34.21,34.22,33.97,34.01,6301.0,34.21,34.22,33.97,34.01,6301.0
2016-02-09 13:30:00,34.02,34.21,33.97,34.16,14725.0,34.02,34.21,33.97,34.16,14725.0
2016-02-09 14:00:00,34.16,34.46,34.15,34.21,7671.0,34.16,34.46,34.15,34.21,7671.0
2016-02-09 14:30:00,34.19,34.48,34.19,34.4,10034.0,34.19,34.48,34.19,34.4,10034.0
2016-02-09 15:00:00,34.36,34.65,34.36,34.41,11909.0,34.36,34.65,34.36,34.41,11909.0
2016-02-09 15:30:00,34.43,34.5,34.28,34.33,30601.0,34.43,34.5,34.28,34.33,30601.0
2016-02-10 09:30:00,34.61,34.93,34.43,34.76,5099.0,34.61,34.93,34.43,34.76,5099.0
2016-02-10 10:00:00,34.75,34.75,34.4,34.47,6400.0,34.75,34.75,34.4,34.47,6400.0
2016-02-10 10:30:00,34.53,34.85,34.49,34.64,10518.0,34.53,34.85,34.49,34.64,10518.0
2016-02-10 11:00:00,34.63,34.83,34.53,34.55,11500.0,34.63,34.83,34.53,34.55,11500.0
2016-02-10 11:30:00,34.59,34.86,34.55,34.72,9755.0,34.59,34.86,34.55,34.72,9755.0
2016-02-10 12:00:00,34.65,34.76,34.51,34.72,7307.0,34.65,34.76,34.51,34.72,7307.0
2016-02-10 12:30:00,34.7,34.84,34.65,34.84,6740.0,34.7,34.84,34.65,34.84,6740.0
2016-02-10 13:00:00,34.85,35.01,34.85,34.96,11788.0,34.85,35.01,34.85,34.96,11788.0
2016-02-10 13:30:00,34.94,34.98,34.9,34.94,6858.0,34.94,34.98,34.9,34.94,6858.0
2016-02-10 14:00:00,34.93,34.96,34.67,34.67,8378.0,34.93,34.96,34.67,34.67,8378.0
2016-02-10 14:30:00,34.66,34.77,34.43,34.43,9421.0,34.66,34.77,34.43,34.43,9421.0
2016-02-10 15:00:00,34.45,34.6,34.41,34.45,16074.0,34.45,34.6,34.41,34.45,16074.0
2016-02-10 15:30:00,34.45,34.48,34.11,34.13,48123.0,34.45,34.48,34.11,34.13,48123.0
2016-02-11 09:30:00,33.57,34.13,33.43,33.73,12648.0,33.57,34.13,33.43,33.73,12648.0
2016-02-11 10:00:00,33.68,33.81,33.2,33.43,24025.0,33.68,33.81,33.2,33.43,24025.0
2016-02-11 10:30:00,33.44,33.88,33.43,33.7,14354.0,33.44,33.88,33.43,33.7,14354.0
2016-02-11 11:00:00,33.77,33.77,33.41,33.42,19130.0,33.77,33.77,33.41,33.42,19130.0
2016-02-11 11:30:00,33.42,33.45,33.23,33.31,27297.0,33.42,33.45,33.23,33.31,27297.0
2016-02-11 12:00:00,33.33,33.74,33.31,33.67,17090.0,33.33,33.74,33.31,33.67,17090.0
2016-02-11 12:30:00,33.6,33.72,33.52,33.72,19994.0,33.6,33.72,33.52,33.72,19994.0
2016-02-11 13:00:00,33.71,33.83,33.41,33.57,23704.0,33.71,33.83,33.41,33.57,23704.0
2016-02-11 13:30:00,33.55,33.61,33.36,33.43,12600.0,33.55,33.61,33.36,33.43,12600.0
2016-02-11 14:00:00,33.4,33.42,33.29,33.33,9400.0,33.4,33.42,33.29,33.33,9400.0
2016-02-11 14:30:00,33.33,33.83,33.3,33.83,31595.0,33.33,33.83,33.3,33.83,31595.0
2016-02-11 15:00:00,33.8,34.17,33.77,34.13,31327.0,33.8,34.17,33.77,34.13,31327.0
2016-02-11 15:30:00,34.15,34.26,34.11,34.18,54564.0,34.15,34.26,34.11,34.18,54564.0
2016-02-12 09:30:00,34.57,34.99,34.54,34.54,19185.0,34.57,34.99,34.54,34.54,19185.0
2016-02-12 10:00:00,34.39,34.78,34.39,34.6,13792.0,34.39,34.78,34.39,34.6,13792.0
2016-02-12 10:30:00,34.63,34.8,34.46,34.67,16278.0,34.63,34.8,34.46,34.67,16278.0
2016-02-12 11:00:00,34.68,35.07,34.68,35.02,14700.0,34.68,35.07,34.68,35.02,14700.0
2016-02-12 11:30:00,35.02,35.05,34.81,35.0,12601.0,35.02,35.05,34.81,35.0,12601.0
2016-02-12 12:00:00,34.97,35.12,34.97,35.1,12750.0,34.97,35.12,34.97,35.1,12750.0
2016-02-12 12:30:00,35.08,35.11,34.97,34.97,11033.0,35.08,35.11,34.97,34.97,11033.0
2016-02-12 13:00:00,34.99,35.04,34.78,34.94,11230.0,34.99,35.04,34.78,34.94,11230.0
2016-02-12 13:30:00,34.87,35.15,34.87,35.14,12765.0,34.87,35.15,34.87,35.14,12765.0
2016-02-12 14:00:00,35.14,35.26,34.98,35.1,24535.0,35.14,35.26,34.98,35.1,24535.0
2016-02-12 14:30:00,35.13,35.36,35.0,35.31,23732.0,35.13,35.36,35.0,35.31,23732.0
2016-02-12 15:00:00,35.32,35.35,35.17,35.29,14832.0,35.32,35.35,35.17,35.29,14832.0
2016-02-12 15:30:00,35.3,35.5,35.2,35.5,62618.0,35.3,35.5,35.2,35.5,62618.0
2016-02-16 09:30:00,35.89,36.03,35.76,36.01,20908.0,35.89,36.03,35.76,36.01,20908.0
2016-02-16 10:00:00,36.02,36.07,35.86,36.05,18970.0,36.02,36.07,35.86,36.05,18970.0
2016-02-16 10:30:00,36.1,36.31,36.01,36.3,27736.0,36.1,36.31,36.01,36.3,27736.0
2016-02-16 11:00:00,36.31,36.55,36.27,36.55,21728.0,36.31,36.55,36.27,36.55,21728.0
2016-02-16 11:30:00,36.58,36.79,36.57,36.59,24690.0,36.58,36.79,36.57,36.59,24690.0
2016-02-16 12:00:00,36.57,36.63,36.3,36.57,12304.0,36.57,36.63,36.3,36.57,12304.0
2016-02-16 12:30:00,36.52,36.57,36.16,36.34,13485.0,36.52,36.57,36.16,36.34,13485.0
2016-02-16 13:00:00,36.3,36.71,36.3,36.64,11700.0,36.3,36.71,36.3,36.64,11700.0
2016-02-16 13:30:00,36.61,36.73,36.54,36.68,7249.0,36.61,36.73,36.54,36.68,7249.0
2016-02-16 14:00:00,36.66,36.7,36.57,36.6,9978.0,36.66,36.7,36.57,36.6,9978.0
2016-02-16 14:30:00,36.61,36.66,36.56,36.61,9327.0,36.61,36.66,36.56,36.61,9327.0
2016-02-16 15:00:00,36.62,36.71,36.54,36.71,14983.0,36.62,36.71,36.54,36.71,14983.0
2016-02-16 15:30:00,36.72,36.82,36.62,36.72,52955.0,36.72,36.82,36.62,36.72,52955.0
2016-02-17 09:30:00,36.92,36.98,33.55,36.77,17859.0,36.92,36.98,33.55,36.77,17859.0
2016-02-17 10:00:00,36.7,36.88,36.48,36.88,14143.0,36.7,36.88,36.48,36.88,14143.0
2016-02-17 10:30:00,36.87,37.17,36.77,37.03,19235.0,36.87,37.17,36.77,37.03,19235.0
2016-02-17 11:00:00,36.9,37.09,36.85,37.01,17584.0,36.9,37.09,36.85,37.01,17584.0
2016-02-17 11:30:00,36.97,37.1,36.83,36.99,19245.0,36.97,37.1,36.83,36.99,19245.0
2016-02-17 12:00:00,37.1,37.1,36.84,36.87,12624.0,37.1,37.1,36.84,36.87,12624.0
2016-02-17 12:30:00,36.9,37.0,36.83,36.92,34980.0,36.9,37.0,36.83,36.92,34980.0
2016-02-17 13:00:00,36.96,36.96,36.81,36.88,7400.0,36.96,36.96,36.81,36.88,7400.0
2016-02-17 13:30:00,36.89,36.89,36.64,36.68,11404.0,36.89,36.89,36.64,36.68,11404.0
2016-02-17 14:00:00,36.65,36.92,36.64,36.87,23478.0,36.65,36.92,36.64,36.87,23478.0
2016-02-17 14:30:00,36.88,36.96,36.69,36.76,36577.0,36.88,36.96,36.69,36.76,36577.0
2016-02-17 15:00:00,36.76,36.76,36.37,36.51,25634.0,36.76,36.76,36.37,36.51,25634.0
2016-02-17 15:30:00,36.48,36.66,36.22,36.5,93457.0,36.48,36.66,36.22,36.5,93457.0
2016-02-18 09:30:00,38.48,41.14,37.03,40.07,121240.0,38.48,41.14,37.03,40.07,121240.0
2016-02-18 10:00:00,40.16,40.64,39.54,39.68,154018.0,40.16,40.64,39.54,39.68,154018.0
2016-02-18 10:30:00,39.82,40.4,38.99,39.22,64730.0,39.82,40.4,38.99,39.22,64730.0
2016-02-18 11:00:00,39.21,39.65,39.02,39.51,43045.0,39.21,39.65,39.02,39.51,43045.0
2016-02-18 11:30:00,39.5,39.91,39.06,39.89,38477.0,39.5,39.91,39.06,39.89,38477.0
2016-02-18 12:00:00,39.97,40.37,39.46,39.83,42657.0,39.97,40.37,39.46,39.83,42657.0
2016-02-18 12:30:00,39.8,40.39,39.25,40.23,37768.0,39.8,40.39,39.25,40.23,37768.0
2016-02-18 13:00:00,40.22,40.65,39.9,39.91,27214.0,40.22,40.65,39.9,39.91,27214.0
2016-02-18 13:30:00,39.89,40.7,39.89,40.68,49449.0,39.89,40.7,39.89,40.68,49449.0
2016-02-18 14:00:00,40.66,40.88,39.92,39.92,58119.0,40.66,40.88,39.92,39.92,58119.0
2016-02-18 14:30:00,39.98,40.22,39.96,40.02,36065.0,39.98,40.22,39.96,40.02,36065.0
2016-02-18 15:00:00,40.08,40.18,39.58,39.72,63426.0,40.08,40.18,39.58,39.72,63426.0
2016-02-18 15:30:00,39.71,39.97,39.52,39.56,106259.0,39.71,39.97,39.52,39.56,106259.0
2016-02-19 09:30:00,39.49,39.96,38.89,39.07,42361.0,39.49,39.96,38.89,39.07,42361.0
2016-02-19 10:00:00,39.08,39.18,38.88,39.05,46165.0,39.08,39.18,38.88,39.05,46165.0
2016-02-19 10:30:00,39.06,39.41,38.96,39.37,34455.0,39.06,39.41,38.96,39.37,34455.0
2016-02-19 11:00:00,39.31,39.33,39.21,39.25,23900.0,39.31,39.33,39.21,39.25,23900.0
2016-02-19 11:30:00,39.29,39.32,39.19,39.21,23200.0,39.29,39.32,39.19,39.21,23200.0
2016-02-19 12:00:00,39.28,39.3,39.12,39.21,15500.0,39.28,39.3,39.12,39.21,15500.0
2016-02-19 12:30:00,39.23,39.28,39.17,39.2,20256.0,39.23,39.28,39.17,39.2,20256.0
2016-02-19 13:00:00,39.23,39.31,39.16,39.31,21462.0,39.23,39.31,39.16,39.31,21462.0
2016-02-19 13:30:00,39.31,39.45,39.3,39.35,12099.0,39.31,39.45,39.3,39.35,12099.0
2016-02-19 14:00:00,39.33,39.71,39.33,39.61,18773.0,39.33,39.71,39.33,39.61,18773.0
2016-02-19 14:30:00,39.6,39.72,39.55,39.58,13836.0,39.6,39.72,39.55,39.58,13836.0
2016-02-19 15:00:00,39.59,39.64,39.55,39.64,19191.0,39.59,39.64,39.55,39.64,19191.0
2016-02-19 15:30:00,39.6,39.69,39.41,39.43,83197.0,39.6,39.69,39.41,39.43,83197.0
2016-02-22 09:30:00,39.59,40.29,39.31,39.75,103848.0,39.59,40.29,39.31,39.75,103848.0
2016-02-22 10:00:00,39.76,40.04,39.62,39.92,47069.0,39.76,40.04,39.62,39.92,47069.0
2016-02-22 10:30:00,39.92,40.15,39.92,40.14,35935.0,39.92,40.15,39.92,40.14,35935.0
2016-02-22 11:00:00,40.14,40.19,39.88,40.16,42046.0,40.14,40.19,39.88,40.16,42046.0
2016-02-22 11:30:00,40.18,40.18,40.01,40.15,22927.0,40.18,40.18,40.01,40.15,22927.0
2016-02-22 12:00:00,40.15,40.17,40.08,40.11,27257.0,40.15,40.17,40.08,40.11,27257.0
2016-02-22 12:30:00,40.1,40.15,40.05,40.1,17972.0,40.1,40.15,40.05,40.1,17972.0
2016-02-22 13:00:00,40.08,40.17,40.07,40.1,26511.0,40.08,40.17,40.07,40.1,26511.0
2016-02-22 13:30:00,40.09,40.13,40.02,40.1,17423.0,40.09,40.13,40.02,40.1,17423.0
2016-02-22 14:00:00,40.06,40.11,40.0,40.02,24634.0,40.06,40.11,40.0,40.02,24634.0
2016-02-22 14:30:00,40.02,40.1,39.95,40.08,18875.0,40.02,40.1,39.95,40.08,18875.0
2016-02-22 15:00:00,40.1,40.12,39.98,39.98,24693.0,40.1,40.12,39.98,39.98,24693.0
2016-02-22 15:30:00,39.99,40.1,39.89,40.0,41433.0,39.99,40.1,39.89,40.0,41433.0
2016-02-23 09:30:00,39.63,40.47,39.63,40.18,35750.0,39.63,40.47,39.63,40.18,35750.0
2016-02-23 10:00:00,40.13,40.27,40.11,40.17,44320.0,40.13,40.27,40.11,40.17,44320.0
2016-02-23 10:30:00,40.15,40.45,40.15,40.31,43651.0,40.15,40.45,40.15,40.31,43651.0
2016-02-23 11:00:00,40.28,40.28,39.93,39.93,38209.0,40.28,40.28,39.93,39.93,38209.0
2016-02-23 11:30:00,39.93,40.05,39.86,39.92,18156.0,39.93,40.05,39.86,39.92,18156.0
2016-02-23 12:00:00,39.95,40.05,39.88,40.01,11591.0,39.95,40.05,39.88,40.01,11591.0
2016-02-23 12:30:00,40.01,40.03,39.86,39.86,11455.0,40.01,40.03,39.86,39.86,11455.0
2016-02-23 13:00:00,39.91,40.01,39.89,39.99,9840.0,39.91,40.01,39.89,39.99,9840.0
2016-02-23 13:30:00,39.98,39.98,39.78,39.94,20271.0,39.98,39.98,39.78,39.94,20271.0
2016-02-23 14:00:00,39.97,40.14,39.85,40.14,32876.0,39.97,40.14,39.85,40.14,32876.0
2016-02-23 14:30:00,40.16,40.22,40.05,40.12,13100.0,40.16,40.22,40.05,40.12,13100.0
2016-02-23 15:00:00,40.14,40.14,39.95,40.05,19330.0,40.14,40.14,39.95,40.05,19330.0
2016-02-23 15:30:00,40.07,40.19,39.9,39.92,68026.0,40.07,40.19,39.9,39.92,68026.0
2016-02-24 09:30:00,39.48,39.8,39.4,39.8,12217.0,39.48,39.8,39.4,39.8,12217.0
2016-02-24 10:00:00,39.71,40.14,39.54,39.96,16377.0,39.71,40.14,39.54,39.96,16377.0
2016-02-24 10:30:00,39.93,40.3,39.91,40.14,78267.0,39.93,40.3,39.91,40.14,78267.0
2016-02-24 11:00:00,40.14,40.16,39.8,39.82,13064.0,40.14,40.16,39.8,39.82,13064.0
2016-02-24 11:30:00,39.79,40.0,39.76,39.86,68878.0,39.79,40.0,39.76,39.86,68878.0
2016-02-24 12:00:00,39.92,40.0,39.87,40.0,11353.0,39.92,40.0,39.87,40.0,11353.0
2016-02-24 12:30:00,40.0,40.17,39.84,39.99,12455.0,40.0,40.17,39.84,39.99,12455.0
2016-02-24 13:00:00,40.0,40.28,39.97,40.13,18520.0,40.0,40.28,39.97,40.13,18520.0
2016-02-24 13:30:00,40.17,40.17,40.02,40.02,14069.0,40.17,40.17,40.02,40.02,14069.0
2016-02-24 14:00:00,40.07,40.26,40.07,40.18,19733.0,40.07,40.26,40.07,40.18,19733.0
2016-02-24 14:30:00,40.19,40.35,40.1,40.1,14050.0,40.19,40.35,40.1,40.1,14050.0
2016-02-24 15:00:00,40.09,40.3,40.04,40.14,82156.0,40.09,40.3,40.04,40.14,82156.0
2016-02-24 15:30:00,40.15,40.16,39.99,40.02,88960.0,40.15,40.16,39.99,40.02,88960.0
2016-02-25 09:30:00,40.22,40.42,39.84,39.86,34628.0,40.22,40.42,39.84,39.86,34628.0
2016-02-25 10:00:00,39.9,40.03,39.71,39.97,21599.0,39.9,40.03,39.71,39.97,21599.0
2016-02-25 10:30:00,39.98,40.26,39.91,40.08,8766.0,39.98,40.26,39.91,40.08,8766.0
2016-02-25 11:00:00,40.09,40.21,39.96,40.09,20670.0,40.09,40.21,39.96,40.09,20670.0
2016-02-25 11:30:00,40.03,40.09,39.84,39.88,22400.0,40.03,40.09,39.84,39.88,22400.0
2016-02-25 12:00:00,39.87,39.87,39.59,39.72,30339.0,39.87,39.87,39.59,39.72,30339.0
2016-02-25 12:30:00,39.65,39.67,39.26,39.5,49738.0,39.65,39.67,39.26,39.5,49738.0
2016-02-25 13:00:00,39.5,40.11,39.47,39.93,15603.0,39.5,40.11,39.47,39.93,15603.0
2016-02-25 13:30:00,39.99,40.16,39.95,40.12,12962.0,39.99,40.16,39.95,40.12,12962.0
2016-02-25 14:00:00,40.13,40.14,39.94,39.97,22202.0,40.13,40.14,39.94,39.97,22202.0
2016-02-25 14:30:00,40.01,40.05,39.86,39.88,59305.0,40.01,40.05,39.86,39.88,59305.0
2016-02-25 15:00:00,39.91,40.0,39.85,39.95,29640.0,39.91,40.0,39.85,39.95,29640.0
2016-02-25 15:30:00,39.96,40.11,39.93,40.0,220827.0,39.96,40.11,39.93,40.0,220827.0
2016-02-26 09:30:00,40.19,40.34,39.84,40.07,75493.0,40.19,40.34,39.84,40.07,75493.0
2016-02-26 10:00:00,40.03,40.11,39.88,39.97,46525.0,40.03,40.11,39.88,39.97,46525.0
2016-02-26 10:30:00,40.04,40.05,39.98,40.01,29116.0,40.04,40.05,39.98,40.01,29116.0
2016-02-26 11:00:00,40.0,40.05,39.91,39.94,20497.0,40.0,40.05,39.91,39.94,20497.0
2016-02-26 11:30:00,39.89,39.92,39.74,39.83,10204.0,39.89,39.92,39.74,39.83,10204.0
2016-02-26 12:00:00,39.82,40.0,39.8,40.0,14543.0,39.82,40.0,39.8,40.0,14543.0
2016-02-26 12:30:00,39.97,40.0,39.92,39.92,15650.0,39.97,40.0,39.92,39.92,15650.0
2016-02-26 13:00:00,39.94,40.0,39.89,39.98,14204.0,39.94,40.0,39.89,39.98,14204.0
2016-02-26 13:30:00,39.98,39.99,39.68,39.75,16174.0,39.98,39.99,39.68,39.75,16174.0
2016-02-26 14:00:00,39.74,39.88,39.67,39.88,9602.0,39.74,39.88,39.67,39.88,9602.0
2016-02-26 14:30:00,39.88,40.0,39.8,39.86,16646.0,39.88,40.0,39.8,39.86,16646.0
2016-02-26 15:00:00,39.89,39.95,39.84,39.84,19840.0,39.89,39.95,39.84,39.84,19840.0
2016-02-26 15:30:00,39.87,39.95,39.79,39.93,59168.0,39.87,39.95,39.79,39.93,59168.0
2016-02-29 09:30:00,39.87,40.15,38.01,39.88,11875.0,39.87,40.15,38.01,39.88,11875.0
2016-02-29 10:00:00,39.87,40.03,39.72,39.96,28001.0,39.87,40.03,39.72,39.96,28001.0
2016-02-29 10:30:00,39.98,40.18,39.91,40.09,31082.0,39.98,40.18,39.91,40.09,31082.0
2016-02-29 11:00:00,40.1,40.63,40.05,40.6,37008.0,40.1,40.63,40.05,40.6,37008.0
2016-02-29 11:30:00,40.6,40.72,40.2,40.23,26500.0,40.6,40.72,40.2,40.23,26500.0
2016-02-29 12:00:00,40.19,40.27,39.99,40.08,25203.0,40.19,40.27,39.99,40.08,25203.0
2016-02-29 12:30:00,40.1,40.18,40.03,40.1,13002.0,40.1,40.18,40.03,40.1,13002.0
2016-02-29 13:00:00,40.11,40.19,39.99,39.99,21838.0,40.11,40.19,39.99,39.99,21838.0
2016-02-29 13:30:00,39.99,40.06,39.94,40.04,14800.0,39.99,40.06,39.94,40.04,14800.0
2016-02-29 14:00:00,40.03,40.04,39.9,40.04,10337.0,40.03,40.04,39.9,40.04,10337.0
2016-02-29 14:30:00,40.03,40.07,39.99,39.99,11150.0,40.03,40.07,39.99,39.99,11150.0
2016-02-29 15:00:00,40.0,40.01,39.88,39.95,20569.0,40.0,40.01,39.88,39.95,20569.0
2016-02-29 15:30:00,39.94,40.03,39.81,39.84,50279.0,39.94,40.03,39.81,39.84,50279.0
2016-03-01 09:30:00,39.99,40.02,39.56,39.72,21393.0,39.99,40.02,39.56,39.72,21393.0
2016-03-01 10:00:00,39.73,39.8,39.68,39.73,30025.0,39.73,39.8,39.68,39.73,30025.0
2016-03-01 10:30:00,39.76,39.78,39.7,39.73,45432.0,39.76,39.78,39.7,39.73,45432.0
2016-03-01 11:00:00,39.72,39.76,39.54,39.75,26832.0,39.72,39.76,39.54,39.75,26832.0
2016-03-01 11:30:00,39.75,39.76,39.69,39.74,31737.0,39.75,39.76,39.69,39.74,31737.0
2016-03-01 12:00:00,39.74,39.76,39.71,39.75,31812.0,39.74,39.76,39.71,39.75,31812.0
2016-03-01 12:30:00,39.75,39.76,39.65,39.72,25449.0,39.75,39.76,39.65,39.72,25449.0
2016-03-01 13:00:00,39.71,40.0,39.67,40.0,23761.0,39.71,40.0,39.67,40.0,23761.0
2016-03-01 13:30:00,39.99,40.19,39.91,39.91,21784.0,39.99,40.19,39.91,39.91,21784.0
2016-03-01 14:00:00,39.89,39.98,39.78,39.79,21577.0,39.89,39.98,39.78,39.79,21577.0
2016-03-01 14:30:00,39.78,39.95,39.76,39.91,23293.0,39.78,39.95,39.76,39.91,23293.0
2016-03-01 15:00:00,39.92,39.95,39.83,39.87,29158.0,39.92,39.95,39.83,39.87,29158.0
2016-03-01 15:30:00,39.88,40.06,39.86,40.03,86931.0,39.88,40.06,39.86,40.03,86931.0
2016-03-02 09:30:00,40.05,40.35,39.99,40.31,12993.0,40.05,40.35,39.99,40.31,12993.0
2016-03-02 10:00:00,40.29,40.32,40.21,40.29,11195.0,40.29,40.32,40.21,40.29,11195.0
2016-03-02 10:30:00,40.26,40.35,40.03,40.28,13966.0,40.26,40.35,40.03,40.28,13966.0
2016-03-02 11:00:00,40.27,40.27,39.96,40.05,27135.0,40.27,40.27,39.96,40.05,27135.0
2016-03-02 11:30:00,40.07,40.11,39.94,39.95,18546.0,40.07,40.11,39.94,39.95,18546.0
2016-03-02 12:00:00,39.95,40.04,39.9,39.9,14175.0,39.95,40.04,39.9,39.9,14175.0
2016-03-02 12:30:00,39.93,40.1,39.9,40.07,9795.0,39.93,40.1,39.9,40.07,9795.0
2016-03-02 13:00:00,40.09,40.15,40.03,40.09,9800.0,40.09,40.15,40.03,40.09,9800.0
2016-03-02 13:30:00,40.08,40.17,39.99,39.99,10009.0,40.08,40.17,39.99,39.99,10009.0
2016-03-02 14:00:00,40.01,40.31,39.99,40.31,17379.0,40.01,40.31,39.99,40.31,17379.0
2016-03-02 14:30:00,40.3,40.33,40.25,40.28,11707.0,40.3,40.33,40.25,40.28,11707.0
2016-03-02 15:00:00,40.27,40.32,40.2,40.27,18943.0,40.27,40.32,40.2,40.27,18943.0
2016-03-02 15:30:00,40.25,40.53,40.25,40.51,43491.0,40.25,40.53,40.25,40.51,43491.0
2016-03-03 09:30:00,41.06,41.81,40.89,41.76,65304.0,41.06,41.81,40.89,41.76,65304.0
2016-03-03 10:00:00,41.73,42.19,41.71,41.89,36560.0,41.73,42.19,41.71,41.89,36560.0
2016-03-03 10:30:00,41.88,41.89,41.6,41.6,7847.0,41.88,41.89,41.6,41.6,7847.0
2016-03-03 11:00:00,41.56,41.83,41.13,41.13,16067.0,41.56,41.83,41.13,41.13,16067.0
2016-03-03 11:30:00,41.13,41.22,40.87,40.91,17285.0,41.13,41.22,40.87,40.91,17285.0
2016-03-03 12:00:00,40.86,40.97,40.72,40.77,28747.0,40.86,40.97,40.72,40.77,28747.0
2016-03-03 12:30:00,40.75,40.84,40.64,40.78,20911.0,40.75,40.84,40.64,40.78,20911.0
2016-03-03 13:00:00,40.78,40.84,40.64,40.75,26447.0,40.78,40.84,40.64,40.75,26447.0
2016-03-03 13:30:00,40.76,40.79,40.64,40.73,25201.0,40.76,40.79,40.64,40.73,25201.0
2016-03-03 14:00:00,40.75,40.79,40.68,40.74,30677.0,40.75,40.79,40.68,40.74,30677.0
2016-03-03 14:30:00,40.75,40.77,40.69,40.73,21305.0,40.75,40.77,40.69,40.73,21305.0
2016-03-03 15:00:00,40.73,41.17,40.72,41.15,33630.0,40.73,41.17,40.72,41.15,33630.0
2016-03-03 15:30:00,41.16,41.37,41.09,41.33,42061.0,41.16,41.37,41.09,41.33,42061.0
2016-03-04 09:30:00,41.41,41.65,41.08,41.44,10540.0,41.41,41.65,41.08,41.44,10540.0
2016-03-04 10:00:00,41.44,41.97,41.41,41.74,25235.0,41.44,41.97,41.41,41.74,25235.0
2016-03-04 10:30:00,41.74,42.0,41.55,41.93,17150.0,41.74,42.0,41.55,41.93,17150.0
2016-03-04 11:00:00,41.99,42.06,41.9,42.04,22395.0,41.99,42.06,41.9,42.04,22395.0
2016-03-04 11:30:00,42.09,42.18,41.9,41.93,13305.0,42.09,42.18,41.9,41.93,13305.0
2016-03-04 12:00:00,41.96,41.96,41.66,41.68,16571.0,41.96,41.96,41.66,41.68,16571.0
2016-03-04 12:30:00,41.68,41.86,41.59,41.8,14488.0,41.68,41.86,41.59,41.8,14488.0
2016-03-04 13:00:00,41.79,41.79,41.58,41.66,20704.0,41.79,41.79,41.58,41.66,20704.0
2016-03-04 13:30:00,41.64,41.75,41.61,41.74,10670.0,41.64,41.75,41.61,41.74,10670.0
2016-03-04 14:00:00,41.72,41.72,41.11,41.33,30639.0,41.72,41.72,41.11,41.33,30639.0
2016-03-04 14:30:00,41.32,41.45,41.19,41.43,17700.0,41.32,41.45,41.19,41.43,17700.0
2016-03-04 15:00:00,41.44,41.51,41.31,41.38,24668.0,41.44,41.51,41.31,41.38,24668.0
2016-03-04 15:30:00,41.36,41.4,41.26,41.27,61214.0,41.36,41.4,41.26,41.27,61214.0
2016-03-07 09:30:00,41.14,41.71,41.14,41.43,9221.0,41.14,41.71,41.14,41.43,9221.0
2016-03-07 10:00:00,41.4,41.64,41.34,41.51,11645.0,41.4,41.64,41.34,41.51,11645.0
2016-03-07 10:30:00,41.57,41.74,41.55,41.65,8963.0,41.57,41.74,41.55,41.65,8963.0
2016-03-07 11:00:00,41.66,41.83,41.64,41.8,6700.0,41.66,41.83,41.64,41.8,6700.0
2016-03-07 11:30:00,41.76,41.96,41.75,41.89,8400.0,41.76,41.96,41.75,41.89,8400.0
2016-03-07 12:00:00,41.86,41.91,41.76,41.91,9796.0,41.86,41.91,41.76,41.91,9796.0
2016-03-07 12:30:00,41.91,41.91,41.83,41.88,5100.0,41.91,41.91,41.83,41.88,5100.0
2016-03-07 13:00:00,41.84,42.04,41.84,41.93,8034.0,41.84,42.04,41.84,41.93,8034.0
2016-03-07 13:30:00,41.89,41.89,41.74,41.77,5583.0,41.89,41.89,41.74,41.77,5583.0
2016-03-07 14:00:00,41.8,41.83,41.68,41.71,9600.0,41.8,41.83,41.68,41.71,9600.0
2016-03-07 14:30:00,41.74,41.75,41.65,41.72,14054.0,41.74,41.75,41.65,41.72,14054.0
2016-03-07 15:00:00,41.71,41.8,41.64,41.79,16055.0,41.71,41.8,41.64,41.79,16055.0
2016-03-07 15:30:00,41.8,42.03,41.8,42.03,42446.0,41.8,42.03,41.8,42.03,42446.0
2016-03-08 09:30:00,41.62,42.06,41.23,41.24,14539.0,41.62,42.06,41.23,41.24,14539.0
2016-03-08 10:00:00,41.24,41.29,40.83,41.07,21870.0,41.24,41.29,40.83,41.07,21870.0
2016-03-08 10:30:00,41.03,41.27,40.98,40.98,11350.0,41.03,41.27,40.98,40.98,11350.0
2016-03-08 11:00:00,40.96,41.19,40.94,41.09,14848.0,40.96,41.19,40.94,41.09,14848.0
2016-03-08 11:30:00,41.09,41.42,41.09,41.39,10299.0,41.09,41.42,41.09,41.39,10299.0
2016-03-08 12:00:00,41.41,41.41,41.21,41.32,8900.0,41.41,41.41,41.21,41.32,8900.0
2016-03-08 12:30:00,41.36,41.59,41.36,41.49,17541.0,41.36,41.59,41.36,41.49,17541.0
2016-03-08 13:00:00,41.46,41.58,41.31,41.55,12116.0,41.46,41.58,41.31,41.55,12116.0
2016-03-08 13:30:00,41.55,41.66,41.51,41.61,8660.0,41.55,41.66,41.51,41.61,8660.0
2016-03-08 14:00:00,41.64,41.69,41.39,41.45,13894.0,41.64,41.69,41.39,41.45,13894.0
2016-03-08 14:30:00,41.44,41.47,41.32,41.45,14047.0,41.44,41.47,41.32,41.45,14047.0
2016-03-08 15:00:00,41.45,41.47,41.32,41.32,14717.0,41.45,41.47,41.32,41.32,14717.0
2016-03-08 15:30:00,41.32,41.36,41.19,41.28,35455.0,41.32,41.36,41.19,41.28,35455.0
2016-03-09 09:30:00,41.57,41.84,41.42,41.84,10817.0,41.57,41.84,41.42,41.84,10817.0
2016-03-09 10:00:00,41.94,42.22,41.87,42.19,11250.0,41.94,42.22,41.87,42.19,11250.0
2016-03-09 10:30:00,42.2,42.21,41.95,42.09,11525.0,42.2,42.21,41.95,42.09,11525.0
2016-03-09 11:00:00,42.15,42.27,42.08,42.12,8200.0,42.15,42.27,42.08,42.12,8200.0
2016-03-09 11:30:00,42.16,42.21,41.99,42.2,5848.0,42.16,42.21,41.99,42.2,5848.0
2016-03-09 12:00:00,42.2,42.21,41.86,41.97,9803.0,42.2,42.21,41.86,41.97,9803.0
2016-03-09 12:30:00,41.97,42.01,41.93,42.01,7212.0,41.97,42.01,41.93,42.01,7212.0
2016-03-09 13:00:00,41.99,42.04,41.85,41.88,6000.0,41.99,42.04,41.85,41.88,6000.0
2016-03-09 13:30:00,41.88,42.0,41.82,41.91,6003.0,41.88,42.0,41.82,41.91,6003.0
2016-03-09 14:00:00,41.9,42.03,41.88,42.03,5105.0,41.9,42.03,41.88,42.03,5105.0
2016-03-09 14:30:00,42.01,42.01,41.91,41.91,6500.0,42.01,42.01,41.91,41.91,6500.0
2016-03-09 15:00:00,41.9,41.9,41.74,41.8,12614.0,41.9,41.9,41.74,41.8,12614.0
2016-03-09 15:30:00,41.79,41.8,41.6,41.73,61144.0,41.79,41.8,41.6,41.73,61144.0
2016-03-10 09:30:00,42.06,42.29,41.72,42.2,16052.0,42.06,42.29,41.72,42.2,16052.0
2016-03-10 10:00:00,42.23,42.25,41.89,42.01,32395.0,42.23,42.25,41.89,42.01,32395.0
2016-03-10 10:30:00,41.99,42.01,41.81,41.83,13125.0,41.99,42.01,41.81,41.83,13125.0
2016-03-10 11:00:00,41.81,41.99,41.67,41.86,22880.0,41.81,41.99,41.67,41.86,22880.0
2016-03-10 11:30:00,41.91,42.1,41.89,41.96,11038.0,41.91,42.1,41.89,41.96,11038.0
2016-03-10 12:00:00,41.98,42.02,41.86,41.91,7662.0,41.98,42.02,41.86,41.91,7662.0
2016-03-10 12:30:00,41.9,41.98,41.78,41.98,11900.0,41.9,41.98,41.78,41.98,11900.0
2016-03-10 13:00:00,41.99,42.01,41.87,41.99,9788.0,41.99,42.01,41.87,41.99,9788.0
2016-03-10 13:30:00,42.04,42.14,41.99,42.11,13810.0,42.04,42.14,41.99,42.11,13810.0
2016-03-10 14:00:00,42.12,42.25,42.03,42.23,27196.0,42.12,42.25,42.03,42.23,27196.0
2016-03-10 14:30:00,42.23,42.39,42.2,42.38,17354.0,42.23,42.39,42.2,42.38,17354.0
2016-03-10 15:00:00,42.41,42.41,42.19,42.3,21619.0,42.41,42.41,42.19,42.3,21619.0
2016-03-10 15:30:00,42.31,42.35,42.21,42.32,48481.0,42.31,42.35,42.21,42.32,48481.0
2016-03-11 09:30:00,42.5,42.69,42.27,42.5,15530.0,42.5,42.69,42.27,42.5,15530.0
2016-03-11 10:00:00,42.46,42.52,42.37,42.48,12175.0,42.46,42.52,42.37,42.48,12175.0
2016-03-11 10:30:00,42.5,42.56,42.35,42.55,10490.0,42.5,42.56,42.35,42.55,10490.0
2016-03-11 11:00:00,42.55,42.7,42.47,42.6,12209.0,42.55,42.7,42.47,42.6,12209.0
2016-03-11 11:30:00,42.6,42.63,42.48,42.54,4700.0,42.6,42.63,42.48,42.54,4700.0
2016-03-11 12:00:00,42.51,42.64,42.44,42.62,4700.0,42.51,42.64,42.44,42.62,4700.0
2016-03-11 12:30:00,42.63,42.64,42.48,42.55,8705.0,42.63,42.64,42.48,42.55,8705.0
2016-03-11 13:00:00,42.52,42.73,42.52,42.71,8210.0,42.52,42.73,42.52,42.71,8210.0
2016-03-11 13:30:00,42.67,42.79,42.64,42.75,14745.0,42.67,42.79,42.64,42.75,14745.0
2016-03-11 14:00:00,42.7,42.76,42.62,42.62,14360.0,42.7,42.76,42.62,42.62,14360.0
2016-03-11 14:30:00,42.6,42.63,42.56,42.58,5471.0,42.6,42.63,42.56,42.58,5471.0
2016-03-11 15:00:00,42.6,42.85,42.6,42.84,13727.0,42.6,42.85,42.6,42.84,13727.0
2016-03-11 15:30:00,42.84,42.95,42.75,42.87,42390.0,42.84,42.95,42.75,42.87,42390.0
2016-03-14 09:30:00,42.93,42.93,42.39,42.84,12587.0,42.93,42.93,42.39,42.84,12587.0
2016-03-14 10:00:00,42.79,43.06,42.79,42.91,14877.0,42.79,43.06,42.79,42.91,14877.0
2016-03-14 10:30:00,42.91,43.01,42.84,42.96,14409.0,42.91,43.01,42.84,42.96,14409.0
2016-03-14 11:00:00,42.95,43.05,42.92,42.99,15021.0,42.95,43.05,42.92,42.99,15021.0
2016-03-14 11:30:00,42.94,43.04,42.89,42.97,10630.0,42.94,43.04,42.89,42.97,10630.0
2016-03-14 12:00:00,42.97,43.01,42.89,43.01,8400.0,42.97,43.01,42.89,43.01,8400.0
2016-03-14 12:30:00,43.01,43.01,42.91,42.93,7900.0,43.01,43.01,42.91,42.93,7900.0
2016-03-14 13:00:00,42.94,43.16,42.93,43.09,12660.0,42.94,43.16,42.93,43.09,12660.0
2016-03-14 13:30:00,43.08,43.15,43.02,43.02,11499.0,43.08,43.15,43.02,43.02,11499.0
2016-03-14 14:00:00,43.03,43.15,43.03,43.12,13176.0,43.03,43.15,43.03,43.12,13176.0
2016-03-14 14:30:00,43.12,43.27,43.12,43.24,12165.0,43.12,43.27,43.12,43.24,12165.0
2016-03-14 15:00:00,43.26,43.26,43.09,43.11,15712.0,43.26,43.26,43.09,43.11,15712.0
2016-03-14 15:30:00,43.11,43.11,42.96,43.02,29813.0,43.11,43.11,42.96,43.02,29813.0
2016-03-15 09:30:00,43.0,43.23,42.87,43.03,22409.0,43.0,43.23,42.87,43.03,22409.0
2016-03-15 10:00:00,43.04,43.23,42.93,43.17,18567.0,43.04,43.23,42.93,43.17,18567.0
2016-03-15 10:30:00,43.2,43.2,43.01,43.11,8300.0,43.2,43.2,43.01,43.11,8300.0
2016-03-15 11:00:00,43.12,43.16,43.05,43.1,43356.0,43.12,43.16,43.05,43.1,43356.0
2016-03-15 11:30:00,43.1,43.24,43.09,43.15,17396.0,43.1,43.24,43.09,43.15,17396.0
2016-03-15 12:00:00,43.15,43.15,43.03,43.08,10904.0,43.15,43.15,43.03,43.08,10904.0
2016-03-15 12:30:00,43.09,43.14,42.99,43.06,12073.0,43.09,43.14,42.99,43.06,12073.0
2016-03-15 13:00:00,43.06,43.2,43.02,43.16,11784.0,43.06,43.2,43.02,43.16,11784.0
2016-03-15 13:30:00,43.16,43.18,43.13,43.18,15476.0,43.16,43.18,43.13,43.18,15476.0
2016-03-15 14:00:00,43.2,43.28,43.14,43.26,12253.0,43.2,43.28,43.14,43.26,12253.0
2016-03-15 14:30:00,43.24,43.29,42.8,42.93,19997.0,43.24,43.29,42.8,42.93,19997.0
2016-03-15 15:00:00,42.89,43.07,42.86,42.96,19436.0,42.89,43.07,42.86,42.96,19436.0
2016-03-15 15:30:00,42.97,43.01,42.9,42.92,44860.0,42.97,43.01,42.9,42.92,44860.0
2016-03-16 09:30:00,42.39,42.87,41.39,41.42,72431.0,42.39,42.87,41.39,41.42,72431.0
2016-03-16 10:00:00,41.42,41.91,41.29,41.59,82516.0,41.42,41.91,41.29,41.59,82516.0
2016-03-16 10:30:00,41.59,41.63,40.54,40.83,49965.0,41.59,41.63,40.54,40.83,49965.0
2016-03-16 11:00:00,40.83,40.9,40.03,40.04,77041.0,40.83,40.9,40.03,40.04,77041.0
2016-03-16 11:30:00,40.01,40.29,39.74,40.03,102389.0,40.01,40.29,39.74,40.03,102389.0
2016-03-16 12:00:00,40.03,40.44,39.89,40.1,92842.0,40.03,40.44,39.89,40.1,92842.0
2016-03-16 12:30:00,40.11,40.77,40.11,40.66,70453.0,40.11,40.77,40.11,40.66,70453.0
2016-03-16 13:00:00,40.66,40.66,40.11,40.23,32567.0,40.66,40.66,40.11,40.23,32567.0
2016-03-16 13:30:00,40.23,40.25,39.79,39.79,40762.0,40.23,40.25,39.79,39.79,40762.0
2016-03-16 14:00:00,39.85,39.99,39.41,39.8,70760.0,39.85,39.99,39.41,39.8,70760.0
2016-03-16 14:30:00,39.8,40.02,39.61,39.9,79945.0,39.8,40.02,39.61,39.9,79945.0
2016-03-16 15:00:00,39.89,40.07,39.72,39.8,81337.0,39.89,40.07,39.72,39.8,81337.0
2016-03-16 15:30:00,39.85,39.93,39.56,39.78,231337.0,39.85,39.93,39.56,39.78,231337.0
2016-03-17 09:30:00,39.9,40.05,39.43,39.66,26580.0,39.9,40.05,39.43,39.66,26580.0
2016-03-17 10:00:00,39.72,39.72,39.2,39.54,37538.0,39.72,39.72,39.2,39.54,37538.0
2016-03-17 10:30:00,39.6,39.68,39.5,39.64,22212.0,39.6,39.68,39.5,39.64,22212.0
2016-03-17 11:00:00,39.65,39.92,39.65,39.85,29235.0,39.65,39.92,39.65,39.85,29235.0
2016-03-17 11:30:00,39.87,39.99,39.85,39.91,20270.0,39.87,39.99,39.85,39.91,20270.0
2016-03-17 12:00:00,39.91,39.97,39.89,39.94,19745.0,39.91,39.97,39.89,39.94,19745.0
2016-03-17 12:30:00,39.95,40.08,39.9,40.06,25671.0,39.95,40.08,39.9,40.06,25671.0
2016-03-17 13:00:00,40.07,40.24,40.02,40.05,22170.0,40.07,40.24,40.02,40.05,22170.0
2016-03-17 13:30:00,40.05,40.23,40.02,40.22,23581.0,40.05,40.23,40.02,40.22,23581.0
2016-03-17 14:00:00,40.25,40.49,40.22,40.37,16731.0,40.25,40.49,40.22,40.37,16731.0
2016-03-17 14:30:00,40.38,40.45,40.24,40.41,16140.0,40.38,40.45,40.24,40.41,16140.0
2016-03-17 15:00:00,40.42,40.65,40.41,40.65,33740.0,40.42,40.65,40.41,40.65,33740.0
2016-03-17 15:30:00,40.66,40.69,40.5,40.56,110497.0,40.66,40.69,40.5,40.56,110497.0
2016-03-18 09:30:00,40.79,41.55,40.6,41.46,74761.0,40.79,41.55,40.6,41.46,74761.0
2016-03-18 10:00:00,41.57,41.87,41.53,41.87,17689.0,41.57,41.87,41.53,41.87,17689.0
2016-03-18 10:30:00,41.87,42.29,41.87,42.29,21161.0,41.87,42.29,41.87,42.29,21161.0
2016-03-18 11:00:00,42.28,42.66,42.27,42.54,20200.0,42.28,42.66,42.27,42.54,20200.0
2016-03-18 11:30:00,42.56,42.78,42.55,42.76,17712.0,42.56,42.78,42.55,42.76,17712.0
2016-03-18 12:00:00,42.79,42.85,42.54,42.59,28292.0,42.79,42.85,42.54,42.59,28292.0
2016-03-18 12:30:00,42.6,42.83,42.6,42.71,11119.0,42.6,42.83,42.6,42.71,11119.0
2016-03-18 13:00:00,42.73,42.73,42.39,42.44,8020.0,42.73,42.73,42.39,42.44,8020.0
2016-03-18 13:30:00,42.45,42.66,42.42,42.61,10202.0,42.45,42.66,42.42,42.61,10202.0
2016-03-18 14:00:00,42.61,42.83,42.61,42.65,21018.0,42.61,42.83,42.61,42.65,21018.0
2016-03-18 14:30:00,42.66,42.67,42.4,42.4,24850.0,42.66,42.67,42.4,42.4,24850.0
2016-03-18 15:00:00,42.41,42.45,42.24,42.25,35254.0,42.41,42.45,42.24,42.25,35254.0
2016-03-18 15:30:00,42.29,42.4,42.23,42.28,74492.0,42.29,42.4,42.23,42.28,74492.0
2016-03-21 09:30:00,42.27,42.53,41.09,42.34,10453.0,42.27,42.53,41.09,42.34,10453.0
2016-03-21 10:00:00,42.24,42.42,42.15,42.25,5836.0,42.24,42.42,42.15,42.25,5836.0
2016-03-21 10:30:00,42.31,42.32,41.79,41.79,6553.0,42.31,42.32,41.79,41.79,6553.0
2016-03-21 11:00:00,41.82,42.04,41.73,42.03,6400.0,41.82,42.04,41.73,42.03,6400.0
2016-03-21 11:30:00,42.09,42.19,42.06,42.12,2400.0,42.09,42.19,42.06,42.12,2400.0
2016-03-21 12:00:00,42.07,42.08,41.92,41.94,4000.0,42.07,42.08,41.92,41.94,4000.0
2016-03-21 12:30:00,41.98,41.98,41.85,41.85,2212.0,41.98,41.98,41.85,41.85,2212.0
2016-03-21 13:00:00,41.95,42.08,41.86,42.08,7309.0,41.95,42.08,41.86,42.08,7309.0
2016-03-21 13:30:00,42.08,42.2,41.98,42.07,7800.0,42.08,42.2,41.98,42.07,7800.0
2016-03-21 14:00:00,42.08,42.28,42.02,42.23,10222.0,42.08,42.28,42.02,42.23,10222.0
2016-03-21 14:30:00,42.21,42.37,42.19,42.26,8900.0,42.21,42.37,42.19,42.26,8900.0
2016-03-21 15:00:00,42.25,42.25,42.05,42.12,9600.0,42.25,42.25,42.05,42.12,9600.0
2016-03-21 15:30:00,42.1,42.1,41.97,42.02,44086.0,42.1,42.1,41.97,42.02,44086.0
2016-03-22 09:30:00,41.69,41.87,41.51,41.69,9840.0,41.69,41.87,41.51,41.69,9840.0
2016-03-22 10:00:00,41.68,42.11,41.68,42.08,4600.0,41.68,42.11,41.68,42.08,4600.0
2016-03-22 10:30:00,42.1,42.21,42.04,42.06,6824.0,42.1,42.21,42.04,42.06,6824.0
2016-03-22 11:00:00,42.05,42.14,41.99,42.14,8200.0,42.05,42.14,41.99,42.14,8200.0
2016-03-22 11:30:00,42.13,42.16,42.0,42.02,4900.0,42.13,42.16,42.0,42.02,4900.0
2016-03-22 12:00:00,42.02,42.08,42.0,42.06,3300.0,42.02,42.08,42.0,42.06,3300.0
2016-03-22 12:30:00,42.09,42.19,41.97,42.19,20525.0,42.09,42.19,41.97,42.19,20525.0
2016-03-22 13:00:00,42.2,42.44,42.18,42.41,17203.0,42.2,42.44,42.18,42.41,17203.0
2016-03-22 13:30:00,42.46,42.46,42.39,42.41,4700.0,42.46,42.46,42.39,42.41,4700.0
2016-03-22 14:00:00,42.45,42.47,42.11,42.14,9996.0,42.45,42.47,42.11,42.14,9996.0
2016-03-22 14:30:00,42.14,42.23,42.1,42.11,8500.0,42.14,42.23,42.1,42.11,8500.0
2016-03-22 15:00:00,42.11,42.18,42.07,42.12,6900.0,42.11,42.18,42.07,42.12,6900.0
2016-03-22 15:30:00,42.11,42.11,41.87,41.88,27826.0,42.11,42.11,41.87,41.88,27826.0
2016-03-23 09:30:00,41.65,41.78,41.08,41.54,7616.0,41.65,41.78,41.08,41.54,7616.0
2016-03-23 10:00:00,41.54,41.54,41.17,41.17,9389.0,41.54,41.54,41.17,41.17,9389.0
2016-03-23 10:30:00,41.16,41.3,41.08,41.11,7900.0,41.16,41.3,41.08,41.11,7900.0
2016-03-23 11:00:00,41.12,41.27,41.1,41.2,2619.0,41.12,41.27,41.1,41.2,2619.0
2016-03-23 11:30:00,41.14,41.18,41.06,41.06,3800.0,41.14,41.18,41.06,41.06,3800.0
2016-03-23 12:00:00,41.1,41.35,41.08,41.28,2251.0,41.1,41.35,41.08,41.28,2251.0
2016-03-23 12:30:00,41.28,41.36,41.27,41.3,3600.0,41.28,41.36,41.27,41.3,3600.0
2016-03-23 13:00:00,41.31,41.38,41.26,41.38,3124.0,41.31,41.38,41.26,41.38,3124.0
2016-03-23 13:30:00,41.36,41.41,41.3,41.41,2300.0,41.36,41.41,41.3,41.41,2300.0
2016-03-23 14:00:00,41.36,41.48,41.32,41.33,3979.0,41.36,41.48,41.32,41.33,3979.0
2016-03-23 14:30:00,41.34,41.4,41.13,41.15,6719.0,41.34,41.4,41.13,41.15,6719.0
2016-03-23 15:00:00,41.15,41.29,41.03,41.08,13054.0,41.15,41.29,41.03,41.08,13054.0
2016-03-23 15:30:00,41.08,41.08,40.85,40.86,46598.0,41.08,41.08,40.85,40.86,46598.0
2016-03-24 09:30:00,40.67,40.7,40.13,40.61,4498.0,40.67,40.7,40.13,40.61,4498.0
2016-03-24 10:00:00,40.83,40.83,40.61,40.74,3200.0,40.83,40.83,40.61,40.74,3200.0
2016-03-24 10:30:00,40.68,40.83,40.68,40.78,5090.0,40.68,40.83,40.68,40.78,5090.0
2016-03-24 11:00:00,40.8,41.09,40.8,41.09,30011.0,40.8,41.09,40.8,41.09,30011.0
2016-03-24 11:30:00,41.12,41.35,41.06,41.28,10875.0,41.12,41.35,41.06,41.28,10875.0
2016-03-24 12:00:00,41.31,41.42,41.12,41.15,14960.0,41.31,41.42,41.12,41.15,14960.0
2016-03-24 12:30:00,41.16,41.32,41.16,41.24,2300.0,41.16,41.32,41.16,41.24,2300.0
2016-03-24 13:00:00,41.24,41.32,41.23,41.3,2900.0,41.24,41.32,41.23,41.3,2900.0
2016-03-24 13:30:00,41.29,41.29,41.14,41.19,3600.0,41.29,41.29,41.14,41.19,3600.0
2016-03-24 14:00:00,41.19,41.19,41.02,41.16,11176.0,41.19,41.19,41.02,41.16,11176.0
2016-03-24 14:30:00,41.15,41.16,41.04,41.04,10203.0,41.15,41.16,41.04,41.04,10203.0
2016-03-24 15:00:00,41.05,41.23,41.03,41.06,10337.0,41.05,41.23,41.03,41.06,10337.0
2016-03-24 15:30:00,41.05,41.07,40.97,41.04,34752.0,41.05,41.07,40.97,41.04,34752.0
2016-03-28 09:30:00,41.26,41.26,41.01,41.01,4616.0,41.26,41.26,41.01,41.01,4616.0
2016-03-28 10:00:00,41.07,41.13,40.89,40.89,9033.0,41.07,41.13,40.89,40.89,9033.0
2016-03-28 10:30:00,40.92,40.92,40.49,40.49,3260.0,40.92,40.92,40.49,40.49,3260.0
2016-03-28 11:00:00,40.54,40.61,40.48,40.6,3900.0,40.54,40.61,40.48,40.6,3900.0
2016-03-28 11:30:00,40.63,40.63,40.51,40.58,3991.0,40.63,40.63,40.51,40.58,3991.0
2016-03-28 12:00:00,40.58,40.67,40.56,40.63,1200.0,40.58,40.67,40.56,40.63,1200.0
2016-03-28 12:30:00,40.69,40.8,40.63,40.72,3420.0,40.69,40.8,40.63,40.72,3420.0
2016-03-28 13:00:00,40.72,40.77,40.66,40.66,1600.0,40.72,40.77,40.66,40.66,1600.0
2016-03-28 13:30:00,40.72,40.73,40.63,40.68,3164.0,40.72,40.73,40.63,40.68,3164.0
2016-03-28 14:00:00,40.72,40.78,40.71,40.73,4700.0,40.72,40.78,40.71,40.73,4700.0
2016-03-28 14:30:00,40.72,40.75,40.71,40.71,8651.0,40.72,40.75,40.71,40.71,8651.0
2016-03-28 15:00:00,40.73,40.8,40.66,40.68,5574.0,40.73,40.8,40.66,40.68,5574.0
2016-03-28 15:30:00,40.69,40.71,40.54,40.71,21575.0,40.69,40.71,40.54,40.71,21575.0
2016-03-29 09:30:00,40.73,41.97,40.26,41.13,11459.0,40.73,41.97,40.26,41.13,11459.0
2016-03-29 10:00:00,41.07,41.38,41.05,41.35,9695.0,41.07,41.38,41.05,41.35,9695.0
2016-03-29 10:30:00,41.37,41.44,41.24,41.39,9352.0,41.37,41.44,41.24,41.39,9352.0
2016-03-29 11:00:00,41.37,41.48,41.25,41.4,8700.0,41.37,41.48,41.25,41.4,8700.0
2016-03-29 11:30:00,41.41,41.53,41.29,41.29,8317.0,41.41,41.53,41.29,41.29,8317.0
2016-03-29 12:00:00,41.27,41.5,41.27,41.49,8350.0,41.27,41.5,41.27,41.49,8350.0
2016-03-29 12:30:00,41.5,41.52,41.31,41.38,17735.0,41.5,41.52,41.31,41.38,17735.0
2016-03-29 13:00:00,41.39,41.71,41.39,41.69,9692.0,41.39,41.71,41.39,41.69,9692.0
2016-03-29 13:30:00,41.72,41.89,41.62,41.82,11191.0,41.72,41.89,41.62,41.82,11191.0
2016-03-29 14:00:00,41.8,41.98,41.8,41.98,12223.0,41.8,41.98,41.8,41.98,12223.0
2016-03-29 14:30:00,42.0,42.17,41.98,42.1,18300.0,42.0,42.17,41.98,42.1,18300.0
2016-03-29 15:00:00,42.14,42.24,42.09,42.21,13674.0,42.14,42.24,42.09,42.21,13674.0
2016-03-29 15:30:00,42.23,42.23,41.97,42.07,41082.0,42.23,42.23,41.97,42.07,41082.0
2016-03-30 09:30:00,42.22,42.22,41.43,41.75,7818.0,42.22,42.22,41.43,41.75,7818.0
2016-03-30 10:00:00,41.75,41.89,41.57,41.63,8280.0,41.75,41.89,41.57,41.63,8280.0
2016-03-30 10:30:00,41.65,41.69,41.33,41.41,13085.0,41.65,41.69,41.33,41.41,13085.0
2016-03-30 11:00:00,41.41,41.58,41.37,41.58,11800.0,41.41,41.58,41.37,41.58,11800.0
2016-03-30 11:30:00,41.52,42.04,41.52,42.04,10750.0,41.52,42.04,41.52,42.04,10750.0
2016-03-30 12:00:00,41.99,42.11,41.76,41.83,15543.0,41.99,42.11,41.76,41.83,15543.0
2016-03-30 12:30:00,41.86,41.86,41.73,41.74,2800.0,41.86,41.86,41.73,41.74,2800.0
2016-03-30 13:00:00,41.69,41.72,41.58,41.65,4200.0,41.69,41.72,41.58,41.65,4200.0
2016-03-30 13:30:00,41.61,41.75,41.61,41.72,3434.0,41.61,41.75,41.61,41.72,3434.0
2016-03-30 14:00:00,41.72,41.94,41.72,41.94,5800.0,41.72,41.94,41.72,41.94,5800.0
2016-03-30 14:30:00,41.94,41.94,41.83,41.83,12300.0,41.94,41.94,41.83,41.83,12300.0
2016-03-30 15:00:00,41.8,41.94,41.78,41.87,17681.0,41.8,41.94,41.78,41.87,17681.0
2016-03-30 15:30:00,41.87,41.87,41.61,41.61,23607.0,41.87,41.87,41.61,41.61,23607.0
2016-03-31 09:30:00,41.53,41.8,41.5,41.5,3539.0,41.53,41.8,41.5,41.5,3539.0
2016-03-31 10:00:00,41.48,41.63,41.46,41.47,9700.0,41.48,41.63,41.46,41.47,9700.0
2016-03-31 10:30:00,41.46,41.66,41.45,41.53,11609.0,41.46,41.66,41.45,41.53,11609.0
2016-03-31 11:00:00,41.52,41.62,41.48,41.53,5200.0,41.52,41.62,41.48,41.53,5200.0
2016-03-31 11:30:00,41.52,41.69,41.49,41.69,7300.0,41.52,41.69,41.49,41.69,7300.0
2016-03-31 12:00:00,41.69,41.74,41.58,41.65,6729.0,41.69,41.74,41.58,41.65,6729.0
2016-03-31 12:30:00,41.63,41.63,41.53,41.55,3300.0,41.63,41.63,41.53,41.55,3300.0
2016-03-31 13:00:00,41.55,41.64,41.52,41.59,3022.0,41.55,41.64,41.52,41.59,3022.0
2016-03-31 13:30:00,41.62,41.92,41.61,41.89,9405.0,41.62,41.92,41.61,41.89,9405.0
2016-03-31 14:00:00,41.92,41.98,41.62,41.64,18814.0,41.92,41.98,41.62,41.64,18814.0
2016-03-31 14:30:00,41.69,41.81,41.63,41.76,6700.0,41.69,41.81,41.63,41.76,6700.0
2016-03-31 15:00:00,41.81,41.94,41.78,41.89,9770.0,41.81,41.94,41.78,41.89,9770.0
2016-03-31 15:30:00,41.89,41.91,41.69,41.74,51462.0,41.89,41.91,41.69,41.74,51462.0
2016-04-01 09:30:00,41.43,41.74,41.06,41.63,16829.0,41.43,41.74,41.06,41.63,16829.0
2016-04-01 10:00:00,41.69,41.85,41.55,41.72,11700.0,41.69,41.85,41.55,41.72,11700.0
2016-04-01 10:30:00,41.68,41.74,41.58,41.58,14996.0,41.68,41.74,41.58,41.58,14996.0
2016-04-01 11:00:00,41.59,41.74,41.55,41.58,13243.0,41.59,41.74,41.55,41.58,13243.0
2016-04-01 11:30:00,41.55,41.69,41.53,41.69,11839.0,41.55,41.69,41.53,41.69,11839.0
2016-04-01 12:00:00,41.67,41.77,41.59,41.59,9830.0,41.67,41.77,41.59,41.59,9830.0
2016-04-01 12:30:00,41.6,41.66,41.51,41.64,12933.0,41.6,41.66,41.51,41.64,12933.0
2016-04-01 13:00:00,41.64,41.91,41.6,41.87,11793.0,41.64,41.91,41.6,41.87,11793.0
2016-04-01 13:30:00,41.85,41.99,41.84,41.96,11790.0,41.85,41.99,41.84,41.96,11790.0
2016-04-01 14:00:00,41.94,42.12,41.91,42.05,8697.0,41.94,42.12,41.91,42.05,8697.0
2016-04-01 14:30:00,42.05,42.08,41.92,41.96,15129.0,42.05,42.08,41.92,41.96,15129.0
2016-04-01 15:00:00,41.97,41.99,41.91,41.91,12601.0,41.97,41.99,41.91,41.91,12601.0
2016-04-01 15:30:00,41.93,42.07,41.82,41.85,43358.0,41.93,42.07,41.82,41.85,43358.0
2016-04-04 09:30:00,41.77,41.98,41.54,41.61,4109.0,41.77,41.98,41.54,41.61,4109.0
2016-04-04 10:00:00,41.65,41.65,41.43,41.59,3000.0,41.65,41.65,41.43,41.59,3000.0
2016-04-04 10:30:00,41.52,41.63,41.2,41.2,5200.0,41.52,41.63,41.2,41.2,5200.0
2016-04-04 11:00:00,41.17,41.28,41.13,41.21,2900.0,41.17,41.28,41.13,41.21,2900.0
2016-04-04 11:30:00,41.2,41.2,41.07,41.15,2240.0,41.2,41.2,41.07,41.15,2240.0
2016-04-04 12:00:00,41.12,41.28,41.12,41.24,4800.0,41.12,41.28,41.12,41.24,4800.0
2016-04-04 12:30:00,41.22,41.3,41.18,41.3,2300.0,41.22,41.3,41.18,41.3,2300.0
2016-04-04 13:00:00,41.31,41.31,41.19,41.3,2500.0,41.31,41.31,41.19,41.3,2500.0
2016-04-04 13:30:00,41.3,41.31,41.2,41.2,2800.0,41.3,41.31,41.2,41.2,2800.0
2016-04-04 14:00:00,41.18,41.25,41.07,41.21,6628.0,41.18,41.25,41.07,41.21,6628.0
2016-04-04 14:30:00,41.23,41.32,41.05,41.12,39581.0,41.23,41.32,41.05,41.12,39581.0
2016-04-04 15:00:00,41.12,41.14,40.98,41.07,21885.0,41.12,41.14,40.98,41.07,21885.0
2016-04-04 15:30:00,41.1,41.24,41.1,41.16,20026.0,41.1,41.24,41.1,41.16,20026.0
2016-04-05 09:30:00,41.02,41.31,40.8,41.07,8861.0,41.02,41.31,40.8,41.07,8861.0
2016-04-05 10:00:00,41.17,41.17,40.76,40.85,10191.0,41.17,41.17,40.76,40.85,10191.0
2016-04-05 10:30:00,40.9,40.96,40.7,40.7,14882.0,40.9,40.96,40.7,40.7,14882.0
2016-04-05 11:00:00,40.71,40.94,40.71,40.92,9700.0,40.71,40.94,40.71,40.92,9700.0
2016-04-05 11:30:00,40.91,40.93,40.72,40.72,10455.0,40.91,40.93,40.72,40.72,10455.0
2016-04-05 12:00:00,40.78,40.81,40.51,40.62,8695.0,40.78,40.81,40.51,40.62,8695.0
2016-04-05 12:30:00,40.66,40.71,40.49,40.5,4800.0,40.66,40.71,40.49,40.5,4800.0
2016-04-05 13:00:00,40.49,40.68,40.42,40.68,6100.0,40.49,40.68,40.42,40.68,6100.0
2016-04-05 13:30:00,40.69,40.93,40.67,40.89,6643.0,40.69,40.93,40.67,40.89,6643.0
2016-04-05 14:00:00,40.82,40.85,40.72,40.83,6100.0,40.82,40.85,40.72,40.83,6100.0
2016-04-05 14:30:00,40.87,40.94,40.83,40.86,9224.0,40.87,40.94,40.83,40.86,9224.0
2016-04-05 15:00:00,40.85,40.86,40.6,40.61,7160.0,40.85,40.86,40.6,40.61,7160.0
2016-04-05 15:30:00,40.62,40.64,40.43,40.46,38555.0,40.62,40.64,40.43,40.46,38555.0
2016-04-06 09:30:00,40.61,40.87,40.25,40.52,6551.0,40.61,40.87,40.25,40.52,6551.0
2016-04-06 10:00:00,40.47,40.54,40.27,40.27,3400.0,40.47,40.54,40.27,40.27,3400.0
2016-04-06 10:30:00,40.32,40.65,40.32,40.6,4200.0,40.32,40.65,40.32,40.6,4200.0
2016-04-06 11:00:00,40.7,40.82,40.57,40.67,4000.0,40.7,40.82,40.57,40.67,4000.0
2016-04-06 11:30:00,40.67,40.73,40.65,40.68,3461.0,40.67,40.73,40.65,40.68,3461.0
2016-04-06 12:00:00,40.68,40.8,40.68,40.71,3600.0,40.68,40.8,40.68,40.71,3600.0
2016-04-06 12:30:00,40.71,40.83,40.67,40.74,4000.0,40.71,40.83,40.67,40.74,4000.0
2016-04-06 13:00:00,40.7,40.81,40.62,40.66,4100.0,40.7,40.81,40.62,40.66,4100.0
2016-04-06 13:30:00,40.65,40.72,40.6,40.6,3675.0,40.65,40.72,40.6,40.6,3675.0
2016-04-06 14:00:00,40.51,40.61,40.5,40.56,4567.0,40.51,40.61,40.5,40.56,4567.0
2016-04-06 14:30:00,40.56,40.68,40.47,40.68,7207.0,40.56,40.68,40.47,40.68,7207.0
2016-04-06 15:00:00,40.67,40.9,40.67,40.85,7003.0,40.67,40.9,40.67,40.85,7003.0
2016-04-06 15:30:00,40.85,40.89,40.62,40.64,24059.0,40.85,40.89,40.62,40.64,24059.0
2016-04-07 09:30:00,40.29,40.29,40.18,40.29,2901.0,40.29,40.29,40.18,40.29,2901.0
2016-04-07 10:00:00,40.23,40.26,40.06,40.06,2300.0,40.23,40.26,40.06,40.06,2300.0
2016-04-07 10:30:00,40.08,40.08,39.88,39.98,6709.0,40.08,40.08,39.88,39.98,6709.0
2016-04-07 11:00:00,39.97,39.97,39.81,39.82,5800.0,39.97,39.97,39.81,39.82,5800.0
2016-04-07 11:30:00,39.84,40.0,39.82,39.93,2500.0,39.84,40.0,39.82,39.93,2500.0
2016-04-07 12:00:00,39.95,39.96,39.83,39.86,2400.0,39.95,39.96,39.83,39.86,2400.0
2016-04-07 12:30:00,39.85,39.86,39.77,39.78,4500.0,39.85,39.86,39.77,39.78,4500.0
2016-04-07 13:00:00,39.79,39.81,39.75,39.78,4485.0,39.79,39.81,39.75,39.78,4485.0
2016-04-07 13:30:00,39.79,39.84,39.63,39.66,5700.0,39.79,39.84,39.63,39.66,5700.0
2016-04-07 14:00:00,39.64,39.64,39.49,39.61,4169.0,39.64,39.64,39.49,39.61,4169.0
2016-04-07 14:30:00,39.69,39.72,39.5,39.57,4640.0,39.69,39.72,39.5,39.57,4640.0
2016-04-07 15:00:00,39.57,39.77,39.5,39.66,9337.0,39.57,39.77,39.5,39.66,9337.0
2016-04-07 15:30:00,39.7,39.81,39.62,39.78,18778.0,39.7,39.81,39.62,39.78,18778.0
2016-04-08 09:30:00,40.16,40.37,39.92,40.37,2545.0,40.16,40.37,39.92,40.37,2545.0
2016-04-08 10:00:00,40.38,40.48,40.31,40.42,3407.0,40.38,40.48,40.31,40.42,3407.0
2016-04-08 10:30:00,40.44,40.57,40.41,40.46,4425.0,40.44,40.57,40.41,40.46,4425.0
2016-04-08 11:00:00,40.47,40.5,40.3,40.3,4980.0,40.47,40.5,40.3,40.3,4980.0
2016-04-08 11:30:00,40.2,40.27,40.09,40.27,3000.0,40.2,40.27,40.09,40.27,3000.0
2016-04-08 12:00:00,40.34,40.35,40.09,40.09,2200.0,40.34,40.35,40.09,40.09,2200.0
2016-04-08 12:30:00,40.07,40.3,40.07,40.28,2800.0,40.07,40.3,40.07,40.28,2800.0
2016-04-08 13:00:00,40.34,40.34,40.14,40.18,2500.0,40.34,40.34,40.14,40.18,2500.0
2016-04-08 13:30:00,40.17,40.27,40.17,40.27,700.0,40.17,40.27,40.17,40.27,700.0
2016-04-08 14:00:00,40.28,40.34,40.23,40.23,3815.0,40.28,40.34,40.23,40.23,3815.0
2016-04-08 14:30:00,40.26,40.26,40.11,40.11,2400.0,40.26,40.26,40.11,40.11,2400.0
2016-04-08 15:00:00,40.11,40.11,40.01,40.11,4498.0,40.11,40.11,40.01,40.11,4498.0
2016-04-08 15:30:00,40.08,40.1,39.95,40.07,16360.0,40.08,40.1,39.95,40.07,16360.0
2016-04-11 09:30:00,40.18,40.35,40.01,40.26,4617.0,40.18,40.35,40.01,40.26,4617.0
2016-04-11 10:00:00,40.34,40.49,40.26,40.34,3900.0,40.34,40.49,40.26,40.34,3900.0
2016-04-11 10:30:00,40.19,40.23,40.11,40.16,4600.0,40.19,40.23,40.11,40.16,4600.0
2016-04-11 11:00:00,40.05,40.05,39.9,39.94,5525.0,40.05,40.05,39.9,39.94,5525.0
2016-04-11 11:30:00,39.9,39.9,39.68,39.74,4500.0,39.9,39.9,39.68,39.74,4500.0
2016-04-11 12:00:00,39.77,39.82,39.76,39.78,1200.0,39.77,39.82,39.76,39.78,1200.0
2016-04-11 12:30:00,39.83,39.83,39.75,39.81,3440.0,39.83,39.83,39.75,39.81,3440.0
2016-04-11 13:00:00,39.8,40.2,39.76,40.19,11302.0,39.8,40.2,39.76,40.19,11302.0
2016-04-11 13:30:00,40.21,40.34,40.2,40.22,6390.0,40.21,40.34,40.2,40.22,6390.0
2016-04-11 14:00:00,40.22,40.23,40.06,40.19,6900.0,40.22,40.23,40.06,40.19,6900.0
2016-04-11 14:30:00,40.19,40.2,40.1,40.17,2000.0,40.19,40.2,40.1,40.17,2000.0
2016-04-11 15:00:00,40.17,40.23,40.01,40.01,3901.0,40.17,40.23,40.01,40.01,3901.0
2016-04-11 15:30:00,40.04,40.04,39.91,39.91,12410.0,40.04,40.04,39.91,39.91,12410.0
2016-04-12 09:30:00,39.83,39.85,39.62,39.85,7684.0,39.83,39.85,39.62,39.85,7684.0
2016-04-12 10:00:00,39.72,39.76,39.47,39.55,2500.0,39.72,39.76,39.47,39.55,2500.0
2016-04-12 10:30:00,39.67,39.94,39.56,39.94,3200.0,39.67,39.94,39.56,39.94,3200.0
2016-04-12 11:00:00,40.01,40.06,39.82,39.83,15100.0,40.01,40.06,39.82,39.83,15100.0
2016-04-12 11:30:00,39.88,40.17,39.87,40.09,8801.0,39.88,40.17,39.87,40.09,8801.0
2016-04-12 12:00:00,40.03,40.1,40.0,40.0,1400.0,40.03,40.1,40.0,40.0,1400.0
2016-04-12 12:30:00,40.02,40.02,39.95,39.97,2900.0,40.02,40.02,39.95,39.97,2900.0
2016-04-12 13:00:00,39.95,39.97,39.74,39.78,2300.0,39.95,39.97,39.74,39.78,2300.0
2016-04-12 13:30:00,39.8,39.95,39.75,39.95,4777.0,39.8,39.95,39.75,39.95,4777.0
2016-04-12 14:00:00,39.94,39.99,39.78,39.82,5278.0,39.94,39.99,39.78,39.82,5278.0
2016-04-12 14:30:00,39.84,39.88,39.79,39.81,3899.0,39.84,39.88,39.79,39.81,3899.0
2016-04-12 15:00:00,39.81,39.89,39.76,39.78,5200.0,39.81,39.89,39.76,39.78,5200.0
2016-04-12 15:30:00,39.78,39.83,39.7,39.83,19691.0,39.78,39.83,39.7,39.83,19691.0
2016-04-13 09:30:00,39.96,40.29,39.67,39.82,9753.0,39.96,40.29,39.67,39.82,9753.0
2016-04-13 10:00:00,39.82,39.89,39.71,39.78,5800.0,39.82,39.89,39.71,39.78,5800.0
2016-04-13 10:30:00,39.89,39.98,39.63,39.91,5400.0,39.89,39.98,39.63,39.91,5400.0
2016-04-13 11:00:00,39.91,40.3,39.87,40.3,13300.0,39.91,40.3,39.87,40.3,13300.0
2016-04-13 11:30:00,40.33,40.69,40.33,40.51,23141.0,40.33,40.69,40.33,40.51,23141.0
2016-04-13 12:00:00,40.57,40.57,40.28,40.41,7200.0,40.57,40.57,40.28,40.41,7200.0
2016-04-13 12:30:00,40.34,40.42,40.25,40.25,3500.0,40.34,40.42,40.25,40.25,3500.0
2016-04-13 13:00:00,40.3,40.43,40.25,40.43,7237.0,40.3,40.43,40.25,40.43,7237.0
2016-04-13 13:30:00,40.42,40.53,40.39,40.5,5500.0,40.42,40.53,40.39,40.5,5500.0
2016-04-13 14:00:00,40.49,40.5,40.33,40.42,7427.0,40.49,40.5,40.33,40.42,7427.0
2016-04-13 14:30:00,40.42,40.6,40.41,40.55,9265.0,40.42,40.6,40.41,40.55,9265.0
2016-04-13 15:00:00,40.55,40.73,40.55,40.69,8092.0,40.55,40.73,40.55,40.69,8092.0
2016-04-13 15:30:00,40.68,40.77,40.55,40.66,32188.0,40.68,40.77,40.55,40.66,32188.0
2016-04-14 09:30:00,40.58,40.58,40.23,40.26,27011.0,40.58,40.58,40.23,40.26,27011.0
2016-04-14 10:00:00,40.2,40.27,39.92,40.14,28891.0,40.2,40.27,39.92,40.14,28891.0
2016-04-14 10:30:00,40.15,40.41,40.11,40.37,5800.0,40.15,40.41,40.11,40.37,5800.0
2016-04-14 11:00:00,40.33,40.58,40.25,40.43,42750.0,40.33,40.58,40.25,40.43,42750.0
2016-04-14 11:30:00,40.45,40.68,40.45,40.58,4900.0,40.45,40.68,40.45,40.58,4900.0
2016-04-14 12:00:00,40.59,40.69,40.57,40.57,2500.0,40.59,40.69,40.57,40.57,2500.0
2016-04-14 12:30:00,40.58,40.73,40.58,40.63,3600.0,40.58,40.73,40.58,40.63,3600.0
2016-04-14 13:00:00,40.67,40.71,40.62,40.63,4090.0,40.67,40.71,40.62,40.63,4090.0
2016-04-14 13:30:00,40.67,40.73,40.62,40.7,3100.0,40.67,40.73,40.62,40.7,3100.0
2016-04-14 14:00:00,40.68,40.84,40.68,40.74,6406.0,40.68,40.84,40.68,40.74,6406.0
2016-04-14 14:30:00,40.73,40.85,40.67,40.77,4311.0,40.73,40.85,40.67,40.77,4311.0
2016-04-14 15:00:00,40.79,40.8,40.64,40.66,6000.0,40.79,40.8,40.64,40.66,6000.0
2016-04-14 15:30:00,40.68,40.7,40.45,40.5,16215.0,40.68,40.7,40.45,40.5,16215.0
2016-04-15 09:30:00,40.33,40.33,39.87,40.03,12999.0,40.33,40.33,39.87,40.03,12999.0
2016-04-15 10:00:00,40.08,40.21,40.02,40.09,5644.0,40.08,40.21,40.02,40.09,5644.0
2016-04-15 10:30:00,40.16,40.32,40.16,40.27,2900.0,40.16,40.32,40.16,40.27,2900.0
2016-04-15 11:00:00,40.3,40.33,40.06,40.06,15300.0,40.3,40.33,40.06,40.06,15300.0
2016-04-15 11:30:00,40.07,40.07,39.99,40.04,4867.0,40.07,40.07,39.99,40.04,4867.0
2016-04-15 12:00:00,40.01,40.03,39.91,39.95,4039.0,40.01,40.03,39.91,39.95,4039.0
2016-04-15 12:30:00,39.93,39.93,39.83,39.9,1800.0,39.93,39.93,39.83,39.9,1800.0
2016-04-15 13:00:00,39.91,39.95,39.83,39.88,2200.0,39.91,39.95,39.83,39.88,2200.0
2016-04-15 13:30:00,39.88,39.88,39.74,39.79,3200.0,39.88,39.88,39.74,39.79,3200.0
2016-04-15 14:00:00,39.82,39.89,39.79,39.85,3900.0,39.82,39.89,39.79,39.85,3900.0
2016-04-15 14:30:00,39.87,39.91,39.81,39.91,6500.0,39.87,39.91,39.81,39.91,6500.0
2016-04-15 15:00:00,39.92,40.02,39.88,40.0,6651.0,39.92,40.02,39.88,40.0,6651.0
2016-04-15 15:30:00,40.02,40.1,39.94,40.07,21541.0,40.02,40.1,39.94,40.07,21541.0
2016-04-18 09:30:00,39.94,39.94,39.5,39.51,11247.0,39.94,39.94,39.5,39.51,11247.0
2016-04-18 10:00:00,39.53,39.84,39.53,39.84,10566.0,39.53,39.84,39.53,39.84,10566.0
2016-04-18 10:30:00,39.84,39.99,39.84,39.98,3240.0,39.84,39.99,39.84,39.98,3240.0
2016-04-18 11:00:00,39.96,40.17,39.95,40.12,6211.0,39.96,40.17,39.95,40.12,6211.0
2016-04-18 11:30:00,40.13,40.24,40.09,40.23,5300.0,40.13,40.24,40.09,40.23,5300.0
2016-04-18 12:00:00,40.26,40.31,40.24,40.31,2361.0,40.26,40.31,40.24,40.31,2361.0
2016-04-18 12:30:00,40.33,40.5,40.33,40.34,8800.0,40.33,40.5,40.33,40.34,8800.0
2016-04-18 13:00:00,40.34,40.34,40.25,40.33,4581.0,40.34,40.34,40.25,40.33,4581.0
2016-04-18 13:30:00,40.32,40.33,40.13,40.16,5900.0,40.32,40.33,40.13,40.16,5900.0
2016-04-18 14:00:00,40.16,40.2,40.1,40.14,4285.0,40.16,40.2,40.1,40.14,4285.0
2016-04-18 14:30:00,40.15,40.28,40.13,40.2,2900.0,40.15,40.28,40.13,40.2,2900.0
2016-04-18 15:00:00,40.2,40.21,40.03,40.13,17617.0,40.2,40.21,40.03,40.13,17617.0
2016-04-18 15:30:00,40.12,40.34,40.09,40.17,30053.0,40.12,40.34,40.09,40.17,30053.0
2016-04-19 09:30:00,40.45,40.76,40.13,40.49,9190.0,40.45,40.76,40.13,40.49,9190.0
2016-04-19 10:00:00,40.49,40.72,40.49,40.58,13200.0,40.49,40.72,40.49,40.58,13200.0
2016-04-19 10:30:00,40.62,40.94,40.62,40.93,15265.0,40.62,40.94,40.62,40.93,15265.0
2016-04-19 11:00:00,40.93,41.3,40.93,41.0,14761.0,40.93,41.3,40.93,41.0,14761.0
2016-04-19 11:30:00,40.98,41.08,40.64,40.64,12920.0,40.98,41.08,40.64,40.64,12920.0
2016-04-19 12:00:00,40.62,40.74,40.62,40.74,2350.0,40.62,40.74,40.62,40.74,2350.0
2016-04-19 12:30:00,40.7,41.04,40.63,41.04,10446.0,40.7,41.04,40.63,41.04,10446.0
2016-04-19 13:00:00,41.06,41.17,41.0,41.17,1945.0,41.06,41.17,41.0,41.17,1945.0
2016-04-19 13:30:00,41.12,41.32,41.08,41.27,5923.0,41.12,41.32,41.08,41.27,5923.0
2016-04-19 14:00:00,41.29,41.36,40.98,41.03,18082.0,41.29,41.36,40.98,41.03,18082.0
2016-04-19 14:30:00,41.08,41.08,40.91,40.99,6600.0,41.08,41.08,40.91,40.99,6600.0
2016-04-19 15:00:00,41.0,41.19,41.0,41.07,18961.0,41.0,41.19,41.0,41.07,18961.0
2016-04-19 15:30:00,41.1,41.13,41.04,41.08,23427.0,41.1,41.13,41.04,41.08,23427.0
2016-04-20 09:30:00,41.31,41.59,40.89,41.11,9233.0,41.31,41.59,40.89,41.11,9233.0
2016-04-20 10:00:00,41.05,41.18,41.0,41.12,6286.0,41.05,41.18,41.0,41.12,6286.0
2016-04-20 10:30:00,41.09,41.1,40.8,41.06,3100.0,41.09,41.1,40.8,41.06,3100.0
2016-04-20 11:00:00,41.03,41.2,40.93,41.2,5254.0,41.03,41.2,40.93,41.2,5254.0
2016-04-20 11:30:00,41.21,41.3,41.13,41.13,5495.0,41.21,41.3,41.13,41.13,5495.0
2016-04-20 12:00:00,41.15,41.15,40.98,41.15,4246.0,41.15,41.15,40.98,41.15,4246.0
2016-04-20 12:30:00,41.12,41.21,41.12,41.12,3731.0,41.12,41.21,41.12,41.12,3731.0
2016-04-20 13:00:00,41.12,41.22,41.07,41.07,3586.0,41.12,41.22,41.07,41.07,3586.0
2016-04-20 13:30:00,41.1,41.12,41.0,41.04,5200.0,41.1,41.12,41.0,41.04,5200.0
2016-04-20 14:00:00,41.06,41.18,41.05,41.15,1606.0,41.06,41.18,41.05,41.15,1606.0
2016-04-20 14:30:00,41.16,41.22,41.06,41.22,4600.0,41.16,41.22,41.06,41.22,4600.0
2016-04-20 15:00:00,41.23,41.31,41.08,41.12,4545.0,41.23,41.31,41.08,41.12,4545.0
2016-04-20 15:30:00,41.06,41.18,41.06,41.13,19862.0,41.06,41.18,41.06,41.13,19862.0
2016-04-21 09:30:00,41.3,41.3,40.94,41.12,7197.0,41.3,41.3,40.94,41.12,7197.0
2016-04-21 10:00:00,41.13,41.32,41.12,41.27,7320.0,41.13,41.32,41.12,41.27,7320.0
2016-04-21 10:30:00,41.38,41.44,41.3,41.35,3983.0,41.38,41.44,41.3,41.35,3983.0
2016-04-21 11:00:00,41.4,41.4,41.12,41.25,17937.0,41.4,41.4,41.12,41.25,17937.0
2016-04-21 11:30:00,41.22,41.3,41.11,41.11,7800.0,41.22,41.3,41.11,41.11,7800.0
2016-04-21 12:00:00,41.12,41.17,41.02,41.13,6964.0,41.12,41.17,41.02,41.13,6964.0
2016-04-21 12:30:00,41.17,41.22,41.17,41.22,2100.0,41.17,41.22,41.17,41.22,2100.0
2016-04-21 13:00:00,41.2,41.26,40.97,40.98,2700.0,41.2,41.26,40.97,40.98,2700.0
2016-04-21 13:30:00,41.0,41.08,40.98,41.02,10499.0,41.0,41.08,40.98,41.02,10499.0
2016-04-21 14:00:00,41.0,41.03,40.93,41.02,9604.0,41.0,41.03,40.93,41.02,9604.0
2016-04-21 14:30:00,41.02,41.02,40.89,40.97,4919.0,41.02,41.02,40.89,40.97,4919.0
2016-04-21 15:00:00,40.97,41.04,40.95,40.97,7531.0,40.97,41.04,40.95,40.97,7531.0
2016-04-21 15:30:00,40.98,41.07,40.96,41.05,26580.0,40.98,41.07,40.96,41.05,26580.0
2016-04-22 09:30:00,41.24,41.33,41.11,41.28,6493.0,41.24,41.33,41.11,41.28,6493.0
2016-04-22 10:00:00,41.41,41.65,41.32,41.61,13210.0,41.41,41.65,41.32,41.61,13210.0
2016-04-22 10:30:00,41.56,41.65,41.32,41.33,4000.0,41.56,41.65,41.32,41.33,4000.0
2016-04-22 11:00:00,41.35,41.39,41.27,41.35,5200.0,41.35,41.39,41.27,41.35,5200.0
2016-04-22 11:30:00,41.39,41.51,41.36,41.51,2000.0,41.39,41.51,41.36,41.51,2000.0
2016-04-22 12:00:00,41.53,41.53,41.34,41.37,4000.0,41.53,41.53,41.34,41.37,4000.0
2016-04-22 12:30:00,41.34,41.43,41.34,41.35,3300.0,41.34,41.43,41.34,41.35,3300.0
2016-04-22 13:00:00,41.38,41.5,41.35,41.42,3000.0,41.38,41.5,41.35,41.42,3000.0
2016-04-22 13:30:00,41.42,41.59,41.39,41.5,5370.0,41.42,41.59,41.39,41.5,5370.0
2016-04-22 14:00:00,41.49,41.57,41.44,41.56,7744.0,41.49,41.57,41.44,41.56,7744.0
2016-04-22 14:30:00,41.54,41.58,41.5,41.55,5800.0,41.54,41.58,41.5,41.55,5800.0
2016-04-22 15:00:00,41.55,41.65,41.45,41.59,13694.0,41.55,41.65,41.45,41.59,13694.0
2016-04-22 15:30:00,41.59,41.63,41.47,41.55,26551.0,41.59,41.63,41.47,41.55,26551.0
2016-04-25 09:30:00,41.62,41.62,41.07,41.26,19093.0,41.62,41.62,41.07,41.26,19093.0
2016-04-25 10:00:00,41.22,41.42,41.14,41.36,9187.0,41.22,41.42,41.14,41.36,9187.0
2016-04-25 10:30:00,41.34,41.34,41.11,41.12,3700.0,41.34,41.34,41.11,41.12,3700.0
2016-04-25 11:00:00,41.04,41.21,41.02,41.21,3000.0,41.04,41.21,41.02,41.21,3000.0
2016-04-25 11:30:00,41.12,41.14,41.02,41.09,4700.0,41.12,41.14,41.02,41.09,4700.0
2016-04-25 12:00:00,41.16,41.21,41.0,41.21,3640.0,41.16,41.21,41.0,41.21,3640.0
2016-04-25 12:30:00,41.21,41.47,41.21,41.47,3800.0,41.21,41.47,41.21,41.47,3800.0
2016-04-25 13:00:00,41.53,41.55,41.4,41.4,5400.0,41.53,41.55,41.4,41.4,5400.0
2016-04-25 13:30:00,41.4,41.42,41.28,41.4,9920.0,41.4,41.42,41.28,41.4,9920.0
2016-04-25 14:00:00,41.37,41.39,41.24,41.38,9273.0,41.37,41.39,41.24,41.38,9273.0
2016-04-25 14:30:00,41.33,41.41,41.28,41.33,41516.0,41.33,41.41,41.28,41.33,41516.0
2016-04-25 15:00:00,41.36,41.43,41.32,41.42,13950.0,41.36,41.43,41.32,41.42,13950.0
2016-04-25 15:30:00,41.41,41.56,41.29,41.55,41486.0,41.41,41.56,41.29,41.55,41486.0
2016-04-26 09:30:00,41.51,42.14,41.12,41.93,14928.0,41.51,42.14,41.12,41.93,14928.0
2016-04-26 10:00:00,41.8,41.95,41.67,41.81,12921.0,41.8,41.95,41.67,41.81,12921.0
2016-04-26 10:30:00,41.77,41.91,41.75,41.84,8200.0,41.77,41.91,41.75,41.84,8200.0
2016-04-26 11:00:00,41.86,42.06,41.69,42.0,8200.0,41.86,42.06,41.69,42.0,8200.0
2016-04-26 11:30:00,42.01,42.07,41.83,41.85,6700.0,42.01,42.07,41.83,41.85,6700.0
2016-04-26 12:00:00,41.89,42.07,41.89,41.92,6104.0,41.89,42.07,41.89,41.92,6104.0
2016-04-26 12:30:00,41.97,42.0,41.88,41.9,5668.0,41.97,42.0,41.88,41.9,5668.0
2016-04-26 13:00:00,41.92,42.04,41.89,41.91,3562.0,41.92,42.04,41.89,41.91,3562.0
2016-04-26 13:30:00,41.98,42.02,41.86,41.97,46752.0,41.98,42.02,41.86,41.97,46752.0
2016-04-26 14:00:00,41.96,42.02,41.85,41.89,6617.0,41.96,42.02,41.85,41.89,6617.0
2016-04-26 14:30:00,41.89,42.0,41.87,41.9,5448.0,41.89,42.0,41.87,41.9,5448.0
2016-04-26 15:00:00,41.87,42.02,41.84,41.88,6802.0,41.87,42.02,41.84,41.88,6802.0
2016-04-26 15:30:00,41.88,42.03,41.87,41.95,22345.0,41.88,42.03,41.87,41.95,22345.0
2016-04-27 09:30:00,41.83,42.29,41.45,42.29,5306.0,41.83,42.29,41.45,42.29,5306.0
2016-04-27 10:00:00,42.23,42.23,41.77,41.84,3400.0,42.23,42.23,41.77,41.84,3400.0
2016-04-27 10:30:00,41.83,41.93,41.8,41.87,9497.0,41.83,41.93,41.8,41.87,9497.0
2016-04-27 11:00:00,41.87,41.98,41.82,41.92,9500.0,41.87,41.98,41.82,41.92,9500.0
2016-04-27 11:30:00,41.86,41.9,41.78,41.83,15654.0,41.86,41.9,41.78,41.83,15654.0
2016-04-27 12:00:00,41.83,41.94,41.78,41.87,14556.0,41.83,41.94,41.78,41.87,14556.0
2016-04-27 12:30:00,41.85,41.89,41.8,41.87,7198.0,41.85,41.89,41.8,41.87,7198.0
2016-04-27 13:00:00,41.87,42.01,41.81,41.87,6020.0,41.87,42.01,41.81,41.87,6020.0
2016-04-27 13:30:00,41.92,41.99,41.85,41.99,2800.0,41.92,41.99,41.85,41.99,2800.0
2016-04-27 14:00:00,41.99,42.02,41.82,41.83,13124.0,41.99,42.02,41.82,41.83,13124.0
2016-04-27 14:30:00,41.85,42.07,41.82,41.99,14430.0,41.85,42.07,41.82,41.99,14430.0
2016-04-27 15:00:00,42.08,42.16,42.02,42.16,9350.0,42.08,42.16,42.02,42.16,9350.0
2016-04-27 15:30:00,42.19,42.23,42.06,42.18,25402.0,42.19,42.23,42.06,42.18,25402.0
2016-04-28 09:30:00,41.95,42.02,40.79,42.0,14581.0,41.95,42.02,40.79,42.0,14581.0
2016-04-28 10:00:00,42.04,42.06,41.56,41.63,13434.0,42.04,42.06,41.56,41.63,13434.0
2016-04-28 10:30:00,41.68,41.94,41.61,41.93,10210.0,41.68,41.94,41.61,41.93,10210.0
2016-04-28 11:00:00,41.95,42.1,41.84,42.06,12090.0,41.95,42.1,41.84,42.06,12090.0
2016-04-28 11:30:00,42.09,42.12,41.93,41.96,1900.0,42.09,42.12,41.93,41.96,1900.0
2016-04-28 12:00:00,41.98,42.04,41.91,41.94,10214.0,41.98,42.04,41.91,41.94,10214.0
2016-04-28 12:30:00,41.94,42.08,41.92,42.01,2400.0,41.94,42.08,41.92,42.01,2400.0
2016-04-28 13:00:00,42.06,42.08,41.92,41.95,4000.0,42.06,42.08,41.92,41.95,4000.0
2016-04-28 13:30:00,41.96,42.03,41.92,42.0,6500.0,41.96,42.03,41.92,42.0,6500.0
2016-04-28 14:00:00,42.01,42.08,42.0,42.07,7869.0,42.01,42.08,42.0,42.07,7869.0
2016-04-28 14:30:00,42.05,42.07,41.98,42.04,15573.0,42.05,42.07,41.98,42.04,15573.0
2016-04-28 15:00:00,42.0,42.03,41.82,41.84,33270.0,42.0,42.03,41.82,41.84,33270.0
2016-04-28 15:30:00,41.84,41.89,41.72,41.81,47618.0,41.84,41.89,41.72,41.81,47618.0
2016-04-29 09:30:00,41.77,41.81,41.15,41.41,4348.0,41.77,41.81,41.15,41.41,4348.0
2016-04-29 10:00:00,41.4,41.66,41.21,41.56,15315.0,41.4,41.66,41.21,41.56,15315.0
2016-04-29 10:30:00,41.53,41.62,41.45,41.5,13304.0,41.53,41.62,41.45,41.5,13304.0
2016-04-29 11:00:00,41.5,41.55,41.44,41.53,12467.0,41.5,41.55,41.44,41.53,12467.0
2016-04-29 11:30:00,41.56,41.56,41.3,41.36,11900.0,41.56,41.56,41.3,41.36,11900.0
2016-04-29 12:00:00,41.37,41.4,41.19,41.25,4100.0,41.37,41.4,41.19,41.25,4100.0
2016-04-29 12:30:00,41.27,41.28,41.07,41.11,5698.0,41.27,41.28,41.07,41.11,5698.0
2016-04-29 13:00:00,41.13,41.23,41.1,41.16,5800.0,41.13,41.23,41.1,41.16,5800.0
2016-04-29 13:30:00,41.2,41.2,40.94,40.94,5200.0,41.2,41.2,40.94,40.94,5200.0
2016-04-29 14:00:00,40.97,40.99,40.74,40.87,14300.0,40.97,40.99,40.74,40.87,14300.0
2016-04-29 14:30:00,40.89,40.96,40.85,40.87,5291.0,40.89,40.96,40.85,40.87,5291.0
2016-04-29 15:00:00,40.87,41.08,40.87,41.02,6600.0,40.87,41.08,40.87,41.02,6600.0
2016-04-29 15:30:00,41.03,41.22,41.01,41.11,27331.0,41.03,41.22,41.01,41.11,27331.0
2016-05-02 09:30:00,41.19,41.37,40.83,41.06,9745.0,41.19,41.37,40.83,41.06,9745.0
2016-05-02 10:00:00,41.21,41.4,41.16,41.39,3900.0,41.21,41.4,41.16,41.39,3900.0
2016-05-02 10:30:00,41.37,41.43,41.05,41.1,9298.0,41.37,41.43,41.05,41.1,9298.0
2016-05-02 11:00:00,41.09,41.21,41.06,41.19,6241.0,41.09,41.21,41.06,41.19,6241.0
2016-05-02 11:30:00,41.2,41.25,40.97,40.97,5715.0,41.2,41.25,40.97,40.97,5715.0
2016-05-02 12:00:00,41.03,41.18,40.96,41.02,5400.0,41.03,41.18,40.96,41.02,5400.0
2016-05-02 12:30:00,41.1,41.13,41.02,41.13,4688.0,41.1,41.13,41.02,41.13,4688.0
2016-05-02 13:00:00,41.1,41.21,41.06,41.16,4900.0,41.1,41.21,41.06,41.16,4900.0
2016-05-02 13:30:00,41.16,41.35,41.14,41.29,8924.0,41.16,41.35,41.14,41.29,8924.0
2016-05-02 14:00:00,41.24,41.28,41.15,41.16,6345.0,41.24,41.28,41.15,41.16,6345.0
2016-05-02 14:30:00,41.18,41.22,41.03,41.06,7200.0,41.18,41.22,41.03,41.06,7200.0
2016-05-02 15:00:00,41.05,41.22,41.05,41.11,8300.0,41.05,41.22,41.05,41.11,8300.0
2016-05-02 15:30:00,41.11,41.25,41.11,41.23,19609.0,41.11,41.25,41.11,41.23,19609.0
2016-05-03 09:30:00,40.84,41.48,40.84,41.11,9384.0,40.84,41.48,40.84,41.11,9384.0
2016-05-03 10:00:00,41.15,41.39,41.15,41.36,4888.0,41.15,41.39,41.15,41.36,4888.0
2016-05-03 10:30:00,41.26,41.29,41.09,41.13,5100.0,41.26,41.29,41.09,41.13,5100.0
2016-05-03 11:00:00,41.13,41.18,40.99,41.01,16800.0,41.13,41.18,40.99,41.01,16800.0
2016-05-03 11:30:00,41.05,41.41,40.99,41.4,6673.0,41.05,41.41,40.99,41.4,6673.0
2016-05-03 12:00:00,41.44,41.64,41.39,41.61,16780.0,41.44,41.64,41.39,41.61,16780.0
2016-05-03 12:30:00,41.63,41.8,41.62,41.66,4541.0,41.63,41.8,41.62,41.66,4541.0
2016-05-03 13:00:00,41.64,41.69,41.57,41.65,2900.0,41.64,41.69,41.57,41.65,2900.0
2016-05-03 13:30:00,41.67,41.74,41.53,41.54,3581.0,41.67,41.74,41.53,41.54,3581.0
2016-05-03 14:00:00,41.52,41.77,41.52,41.54,9905.0,41.52,41.77,41.52,41.54,9905.0
2016-05-03 14:30:00,41.54,41.59,41.51,41.55,5327.0,41.54,41.59,41.51,41.55,5327.0
2016-05-03 15:00:00,41.55,41.6,41.51,41.6,6600.0,41.55,41.6,41.51,41.6,6600.0
2016-05-03 15:30:00,41.6,41.64,41.51,41.61,31805.0,41.6,41.64,41.51,41.61,31805.0
2016-05-04 09:30:00,41.08,42.82,40.11,42.17,28107.0,41.08,42.82,40.11,42.17,28107.0
2016-05-04 10:00:00,42.31,42.44,42.16,42.29,26350.0,42.31,42.44,42.16,42.29,26350.0
2016-05-04 10:30:00,42.24,42.37,42.15,42.26,20994.0,42.24,42.37,42.15,42.26,20994.0
2016-05-04 11:00:00,42.22,42.48,41.87,41.88,20389.0,42.22,42.48,41.87,41.88,20389.0
2016-05-04 11:30:00,41.95,42.38,41.9,42.23,30460.0,41.95,42.38,41.9,42.23,30460.0
2016-05-04 12:00:00,42.22,42.47,42.2,42.29,28412.0,42.22,42.47,42.2,42.29,28412.0
2016-05-04 12:30:00,42.36,42.4,42.19,42.35,19458.0,42.36,42.4,42.19,42.35,19458.0
2016-05-04 13:00:00,42.32,42.41,42.3,42.41,7758.0,42.32,42.41,42.3,42.41,7758.0
2016-05-04 13:30:00,42.38,42.42,42.27,42.38,10476.0,42.38,42.42,42.27,42.38,10476.0
2016-05-04 14:00:00,42.32,42.35,42.18,42.3,14200.0,42.32,42.35,42.18,42.3,14200.0
2016-05-04 14:30:00,42.28,42.3,42.17,42.17,18046.0,42.28,42.3,42.17,42.17,18046.0
2016-05-04 15:00:00,42.17,42.28,42.09,42.15,24412.0,42.17,42.28,42.09,42.15,24412.0
2016-05-04 15:30:00,42.16,42.25,41.97,42.08,40126.0,42.16,42.25,41.97,42.08,40126.0
2016-05-05 09:30:00,42.31,42.41,41.81,42.14,14954.0,42.31,42.41,41.81,42.14,14954.0
2016-05-05 10:00:00,42.12,42.27,41.85,41.93,12023.0,42.12,42.27,41.85,41.93,12023.0
2016-05-05 10:30:00,41.93,42.04,41.9,41.97,12400.0,41.93,42.04,41.9,41.97,12400.0
2016-05-05 11:00:00,41.97,42.28,41.88,42.2,28303.0,41.97,42.28,41.88,42.2,28303.0
2016-05-05 11:30:00,42.22,42.32,41.96,41.97,12500.0,42.22,42.32,41.96,41.97,12500.0
2016-05-05 12:00:00,41.95,42.16,41.9,42.16,11090.0,41.95,42.16,41.9,42.16,11090.0
2016-05-05 12:30:00,42.13,42.25,42.08,42.18,9100.0,42.13,42.25,42.08,42.18,9100.0
2016-05-05 13:00:00,42.12,42.12,41.85,41.96,7000.0,42.12,42.12,41.85,41.96,7000.0
2016-05-05 13:30:00,42.01,42.13,41.98,42.04,4600.0,42.01,42.13,41.98,42.04,4600.0
2016-05-05 14:00:00,42.01,42.04,41.73,41.81,11612.0,42.01,42.04,41.73,41.81,11612.0
2016-05-05 14:30:00,41.83,41.93,41.79,41.82,3623.0,41.83,41.93,41.79,41.82,3623.0
2016-05-05 15:00:00,41.78,41.85,41.7,41.8,5857.0,41.78,41.85,41.7,41.8,5857.0
2016-05-05 15:30:00,41.78,41.83,41.6,41.68,48105.0,41.78,41.83,41.6,41.68,48105.0
2016-05-06 09:30:00,41.54,42.11,40.33,41.56,6678.0,41.54,42.11,40.33,41.56,6678.0
2016-05-06 10:00:00,41.58,41.9,41.45,41.82,8417.0,41.58,41.9,41.45,41.82,8417.0
2016-05-06 10:30:00,41.67,41.77,41.45,41.58,7200.0,41.67,41.77,41.45,41.58,7200.0
2016-05-06 11:00:00,41.57,41.79,41.54,41.74,10220.0,41.57,41.79,41.54,41.74,10220.0
2016-05-06 11:30:00,41.78,41.79,41.44,41.56,7100.0,41.78,41.79,41.44,41.56,7100.0
2016-05-06 12:00:00,41.56,41.72,41.54,41.54,4100.0,41.56,41.72,41.54,41.54,4100.0
2016-05-06 12:30:00,41.54,41.63,41.45,41.52,3950.0,41.54,41.63,41.45,41.52,3950.0
2016-05-06 13:00:00,41.53,41.7,41.53,41.7,4692.0,41.53,41.7,41.53,41.7,4692.0
2016-05-06 13:30:00,41.65,41.69,41.5,41.69,3700.0,41.65,41.69,41.5,41.69,3700.0
2016-05-06 14:00:00,41.72,41.81,41.66,41.71,9000.0,41.72,41.81,41.66,41.71,9000.0
2016-05-06 14:30:00,41.66,41.78,41.59,41.7,4900.0,41.66,41.78,41.59,41.7,4900.0
2016-05-06 15:00:00,41.74,41.82,41.71,41.82,6200.0,41.74,41.82,41.71,41.82,6200.0
2016-05-06 15:30:00,41.82,42.11,41.72,42.1,36399.0,41.82,42.11,41.72,42.1,36399.0
2016-05-09 09:30:00,42.05,42.05,41.26,41.75,6395.0,42.05,42.05,41.26,41.75,6395.0
2016-05-09 10:00:00,41.77,41.89,41.64,41.74,1600.0,41.77,41.89,41.64,41.74,1600.0
2016-05-09 10:30:00,41.72,41.76,41.46,41.56,4200.0,41.72,41.76,41.46,41.56,4200.0
2016-05-09 11:00:00,41.6,41.66,41.45,41.52,17138.0,41.6,41.66,41.45,41.52,17138.0
2016-05-09 11:30:00,41.54,41.62,41.46,41.55,9450.0,41.54,41.62,41.46,41.55,9450.0
2016-05-09 12:00:00,41.54,41.77,41.47,41.69,12522.0,41.54,41.77,41.47,41.69,12522.0
2016-05-09 12:30:00,41.69,41.74,41.66,41.72,2326.0,41.69,41.74,41.66,41.72,2326.0
2016-05-09 13:00:00,41.76,41.82,41.74,41.81,3600.0,41.76,41.82,41.74,41.81,3600.0
2016-05-09 13:30:00,41.81,41.85,41.68,41.68,5855.0,41.81,41.85,41.68,41.68,5855.0
2016-05-09 14:00:00,41.74,41.81,41.73,41.81,4638.0,41.74,41.81,41.73,41.81,4638.0
2016-05-09 14:30:00,41.81,41.89,41.8,41.87,5703.0,41.81,41.89,41.8,41.87,5703.0
2016-05-09 15:00:00,41.88,41.9,41.81,41.83,8204.0,41.88,41.9,41.81,41.83,8204.0
2016-05-09 15:30:00,41.82,41.83,41.68,41.74,19681.0,41.82,41.83,41.68,41.74,19681.0
2016-05-10 09:30:00,41.96,42.14,40.75,42.01,4893.0,41.96,42.14,40.75,42.01,4893.0
2016-05-10 10:00:00,42.02,42.14,41.93,42.07,8900.0,42.02,42.14,41.93,42.07,8900.0
2016-05-10 10:30:00,42.11,42.16,42.02,42.09,5750.0,42.11,42.16,42.02,42.09,5750.0
2016-05-10 11:00:00,42.09,42.12,41.98,42.02,9111.0,42.09,42.12,41.98,42.02,9111.0
2016-05-10 11:30:00,42.07,42.11,41.95,42.0,5200.0,42.07,42.11,41.95,42.0,5200.0
2016-05-10 12:00:00,42.0,42.35,42.0,42.31,8602.0,42.0,42.35,42.0,42.31,8602.0
2016-05-10 12:30:00,42.31,42.31,42.22,42.27,3800.0,42.31,42.31,42.22,42.27,3800.0
2016-05-10 13:00:00,42.32,42.39,42.31,42.38,6045.0,42.32,42.39,42.31,42.38,6045.0
2016-05-10 13:30:00,42.35,42.4,42.26,42.39,6500.0,42.35,42.4,42.26,42.39,6500.0
2016-05-10 14:00:00,42.42,42.42,42.32,42.39,6413.0,42.42,42.42,42.32,42.39,6413.0
2016-05-10 14:30:00,42.38,42.38,42.3,42.3,9544.0,42.38,42.38,42.3,42.3,9544.0
2016-05-10 15:00:00,42.3,42.33,42.25,42.3,10610.0,42.3,42.33,42.25,42.3,10610.0
2016-05-10 15:30:00,42.32,42.4,42.29,42.33,34345.0,42.32,42.4,42.29,42.33,34345.0
2016-05-11 09:30:00,42.22,42.36,41.41,42.0,12280.0,42.22,42.36,41.41,42.0,12280.0
2016-05-11 10:00:00,42.06,42.25,41.98,42.25,2600.0,42.06,42.25,41.98,42.25,2600.0
2016-05-11 10:30:00,42.3,42.34,42.21,42.31,5930.0,42.3,42.34,42.21,42.31,5930.0
2016-05-11 11:00:00,42.33,42.33,42.15,42.2,3400.0,42.33,42.33,42.15,42.2,3400.0
2016-05-11 11:30:00,42.2,42.22,42.13,42.14,2200.0,42.2,42.22,42.13,42.14,2200.0
2016-05-11 12:00:00,42.17,42.2,42.11,42.16,2100.0,42.17,42.2,42.11,42.16,2100.0
2016-05-11 12:30:00,42.18,42.24,42.16,42.17,1700.0,42.18,42.24,42.16,42.17,1700.0
2016-05-11 13:00:00,42.17,42.25,42.14,42.14,1949.0,42.17,42.25,42.14,42.14,1949.0
2016-05-11 13:30:00,42.18,42.2,42.03,42.04,2300.0,42.18,42.2,42.03,42.04,2300.0
2016-05-11 14:00:00,42.0,42.05,41.95,42.02,4600.0,42.0,42.05,41.95,42.02,4600.0
2016-05-11 14:30:00,42.05,42.1,42.03,42.1,2700.0,42.05,42.1,42.03,42.1,2700.0
2016-05-11 15:00:00,42.14,42.23,42.14,42.19,1801.0,42.14,42.23,42.14,42.19,1801.0
2016-05-11 15:30:00,42.22,42.25,42.03,42.03,20418.0,42.22,42.25,42.03,42.03,20418.0
2016-05-12 09:30:00,42.22,42.41,42.22,42.29,5626.0,42.22,42.41,42.22,42.29,5626.0
2016-05-12 10:00:00,42.31,42.38,42.22,42.29,7800.0,42.31,42.38,42.22,42.29,7800.0
2016-05-12 10:30:00,42.24,42.42,42.1,42.34,12006.0,42.24,42.42,42.1,42.34,12006.0
2016-05-12 11:00:00,42.34,42.54,42.2,42.2,13143.0,42.34,42.54,42.2,42.2,13143.0
2016-05-12 11:30:00,42.19,42.26,42.13,42.15,7500.0,42.19,42.26,42.13,42.15,7500.0
2016-05-12 12:00:00,42.18,42.28,42.11,42.28,3600.0,42.18,42.28,42.11,42.28,3600.0
2016-05-12 12:30:00,42.22,42.29,42.09,42.24,7700.0,42.22,42.29,42.09,42.24,7700.0
2016-05-12 13:00:00,42.21,42.26,42.15,42.22,7846.0,42.21,42.26,42.15,42.22,7846.0
2016-05-12 13:30:00,42.22,42.29,42.06,42.2,32701.0,42.22,42.29,42.06,42.2,32701.0
2016-05-12 14:00:00,42.26,42.4,42.15,42.35,19747.0,42.26,42.4,42.15,42.35,19747.0
2016-05-12 14:30:00,42.29,42.49,42.24,42.35,6002.0,42.29,42.49,42.24,42.35,6002.0
2016-05-12 15:00:00,42.32,42.38,42.26,42.34,5613.0,42.32,42.38,42.26,42.34,5613.0
2016-05-12 15:30:00,42.34,42.38,42.19,42.19,15463.0,42.34,42.38,42.19,42.19,15463.0
2016-05-13 09:30:00,42.01,42.31,42.01,42.31,5344.0,42.01,42.31,42.01,42.31,5344.0
2016-05-13 10:00:00,42.29,42.3,42.1,42.16,4500.0,42.29,42.3,42.1,42.16,4500.0
2016-05-13 10:30:00,42.18,42.33,42.15,42.28,21173.0,42.18,42.33,42.15,42.28,21173.0
2016-05-13 11:00:00,42.28,42.33,42.23,42.32,9618.0,42.28,42.33,42.23,42.32,9618.0
2016-05-13 11:30:00,42.32,42.44,42.26,42.26,7117.0,42.32,42.44,42.26,42.26,7117.0
2016-05-13 12:00:00,42.3,42.36,42.26,42.3,6220.0,42.3,42.36,42.26,42.3,6220.0
2016-05-13 12:30:00,42.31,42.31,42.11,42.25,8172.0,42.31,42.31,42.11,42.25,8172.0
2016-05-13 13:00:00,42.22,42.25,42.16,42.19,10194.0,42.22,42.25,42.16,42.19,10194.0
2016-05-13 13:30:00,42.19,42.23,42.1,42.2,12215.0,42.19,42.23,42.1,42.2,12215.0
2016-05-13 14:00:00,42.22,42.25,42.16,42.19,8478.0,42.22,42.25,42.16,42.19,8478.0
2016-05-13 14:30:00,42.2,42.24,42.09,42.23,9993.0,42.2,42.24,42.09,42.23,9993.0
2016-05-13 15:00:00,42.21,42.3,42.17,42.21,13848.0,42.21,42.3,42.17,42.21,13848.0
2016-05-13 15:30:00,42.23,42.27,42.14,42.14,21356.0,42.23,42.27,42.14,42.14,21356.0
2016-05-16 09:30:00,42.27,42.76,41.78,42.33,11810.0,42.27,42.76,41.78,42.33,11810.0
2016-05-16 10:00:00,42.41,42.62,42.31,42.42,7850.0,42.41,42.62,42.31,42.42,7850.0
2016-05-16 10:30:00,42.42,42.49,42.34,42.36,6200.0,42.42,42.49,42.34,42.36,6200.0
2016-05-16 11:00:00,42.38,42.5,42.35,42.45,8408.0,42.38,42.5,42.35,42.45,8408.0
2016-05-16 11:30:00,42.47,42.56,42.46,42.56,7543.0,42.47,42.56,42.46,42.56,7543.0
2016-05-16 12:00:00,42.56,42.57,42.47,42.47,3767.0,42.56,42.57,42.47,42.47,3767.0
2016-05-16 12:30:00,42.44,42.55,42.43,42.53,3100.0,42.44,42.55,42.43,42.53,3100.0
2016-05-16 13:00:00,42.54,42.59,42.46,42.47,3699.0,42.54,42.59,42.46,42.47,3699.0
2016-05-16 13:30:00,42.52,42.66,42.49,42.6,6505.0,42.52,42.66,42.49,42.6,6505.0
2016-05-16 14:00:00,42.58,42.68,42.56,42.64,5038.0,42.58,42.68,42.56,42.64,5038.0
2016-05-16 14:30:00,42.66,42.68,42.54,42.54,4225.0,42.66,42.68,42.54,42.54,4225.0
2016-05-16 15:00:00,42.61,42.78,42.54,42.75,12579.0,42.61,42.78,42.54,42.75,12579.0
2016-05-16 15:30:00,42.74,42.74,42.52,42.55,35079.0,42.74,42.74,42.52,42.55,35079.0
2016-05-17 09:30:00,42.25,42.77,42.25,42.66,4945.0,42.25,42.77,42.25,42.66,4945.0
2016-05-17 10:00:00,42.65,42.7,42.23,42.3,12235.0,42.65,42.7,42.23,42.3,12235.0
2016-05-17 10:30:00,42.26,42.47,42.25,42.47,6265.0,42.26,42.47,42.25,42.47,6265.0
2016-05-17 11:00:00,42.37,42.51,42.36,42.46,4267.0,42.37,42.51,42.36,42.46,4267.0
2016-05-17 11:30:00,42.39,42.49,42.38,42.48,1925.0,42.39,42.49,42.38,42.48,1925.0
2016-05-17 12:00:00,42.55,42.56,42.21,42.23,2300.0,42.55,42.56,42.21,42.23,2300.0
2016-05-17 12:30:00,42.24,42.3,42.09,42.1,2700.0,42.24,42.3,42.09,42.1,2700.0
2016-05-17 13:00:00,42.09,42.09,41.97,41.99,3338.0,42.09,42.09,41.97,41.99,3338.0
2016-05-17 13:30:00,42.0,42.06,41.84,41.86,5200.0,42.0,42.06,41.84,41.86,5200.0
2016-05-17 14:00:00,41.8,41.8,41.26,41.44,9249.0,41.8,41.8,41.26,41.44,9249.0
2016-05-17 14:30:00,41.41,41.55,41.34,41.55,13162.0,41.41,41.55,41.34,41.55,13162.0
2016-05-17 15:00:00,41.55,41.62,41.23,41.3,7200.0,41.55,41.62,41.23,41.3,7200.0
2016-05-17 15:30:00,41.27,41.4,41.21,41.25,25430.0,41.27,41.4,41.21,41.25,25430.0
2016-05-18 09:30:00,41.09,41.64,40.32,41.17,3061.0,41.09,41.64,40.32,41.17,3061.0
2016-05-18 10:00:00,40.83,41.39,40.82,41.29,6100.0,40.83,41.39,40.82,41.29,6100.0
2016-05-18 10:30:00,41.3,41.34,41.07,41.09,4425.0,41.3,41.34,41.07,41.09,4425.0
2016-05-18 11:00:00,41.12,41.21,41.12,41.18,3000.0,41.12,41.21,41.12,41.18,3000.0
2016-05-18 11:30:00,41.28,41.35,41.14,41.18,5100.0,41.28,41.35,41.14,41.18,5100.0
2016-05-18 12:00:00,41.11,41.11,41.01,41.06,5880.0,41.11,41.11,41.01,41.06,5880.0
2016-05-18 12:30:00,41.04,41.36,41.04,41.36,2700.0,41.04,41.36,41.04,41.36,2700.0
2016-05-18 13:00:00,41.45,41.52,41.31,41.52,6575.0,41.45,41.52,41.31,41.52,6575.0
2016-05-18 13:30:00,41.55,41.57,41.36,41.4,7600.0,41.55,41.57,41.36,41.4,7600.0
2016-05-18 14:00:00,41.36,41.36,40.74,40.75,7406.0,41.36,41.36,40.74,40.75,7406.0
2016-05-18 14:30:00,40.73,40.98,40.67,40.82,11467.0,40.73,40.98,40.67,40.82,11467.0
2016-05-18 15:00:00,40.82,40.97,40.72,40.73,14420.0,40.82,40.97,40.72,40.73,14420.0
2016-05-18 15:30:00,40.73,40.92,40.7,40.92,22318.0,40.73,40.92,40.7,40.92,22318.0
2016-05-19 09:30:00,40.76,41.42,40.74,40.9,7475.0,40.76,41.42,40.74,40.9,7475.0
2016-05-19 10:00:00,40.76,40.95,40.68,40.8,6100.0,40.76,40.95,40.68,40.8,6100.0
2016-05-19 10:30:00,40.76,40.78,40.6,40.6,3100.0,40.76,40.78,40.6,40.6,3100.0
2016-05-19 11:00:00,40.61,40.61,40.4,40.53,5216.0,40.61,40.61,40.4,40.53,5216.0
2016-05-19 11:30:00,40.51,40.64,40.45,40.64,3800.0,40.51,40.64,40.45,40.64,3800.0
2016-05-19 12:00:00,40.61,40.86,40.61,40.85,2700.0,40.61,40.86,40.61,40.85,2700.0
2016-05-19 12:30:00,40.79,40.89,40.75,40.8,4300.0,40.79,40.89,40.75,40.8,4300.0
2016-05-19 13:00:00,40.84,40.92,40.84,40.92,1300.0,40.84,40.92,40.84,40.92,1300.0
2016-05-19 13:30:00,40.9,41.11,40.9,41.01,3500.0,40.9,41.11,40.9,41.01,3500.0
2016-05-19 14:00:00,40.97,41.15,40.97,41.14,3580.0,40.97,41.15,40.97,41.14,3580.0
2016-05-19 14:30:00,41.12,41.14,41.02,41.05,3922.0,41.12,41.14,41.02,41.05,3922.0
2016-05-19 15:00:00,41.05,41.22,41.05,41.22,6029.0,41.05,41.22,41.05,41.22,6029.0
2016-05-19 15:30:00,41.2,41.31,41.12,41.12,18094.0,41.2,41.31,41.12,41.12,18094.0
2016-05-20 09:30:00,41.18,41.68,41.18,41.66,7918.0,41.18,41.68,41.18,41.66,7918.0
2016-05-20 10:00:00,41.67,41.77,41.62,41.62,3600.0,41.67,41.77,41.62,41.62,3600.0
2016-05-20 10:30:00,41.7,41.77,41.68,41.68,1500.0,41.7,41.77,41.68,41.68,1500.0
2016-05-20 11:00:00,41.74,41.87,41.69,41.77,9071.0,41.74,41.87,41.69,41.77,9071.0
2016-05-20 11:30:00,41.84,42.13,41.82,41.93,4449.0,41.84,42.13,41.82,41.93,4449.0
2016-05-20 12:00:00,41.93,41.95,41.85,41.88,3690.0,41.93,41.95,41.85,41.88,3690.0
2016-05-20 12:30:00,41.89,41.94,41.87,41.94,2700.0,41.89,41.94,41.87,41.94,2700.0
2016-05-20 13:00:00,41.93,41.93,41.83,41.83,2100.0,41.93,41.93,41.83,41.83,2100.0
2016-05-20 13:30:00,41.81,41.81,41.66,41.75,1870.0,41.81,41.81,41.66,41.75,1870.0
2016-05-20 14:00:00,41.78,41.82,41.73,41.8,3000.0,41.78,41.82,41.73,41.8,3000.0
2016-05-20 14:30:00,41.8,41.84,41.72,41.72,5180.0,41.8,41.84,41.72,41.72,5180.0
2016-05-20 15:00:00,41.76,41.76,41.59,41.69,4502.0,41.76,41.76,41.59,41.69,4502.0
2016-05-20 15:30:00,41.7,41.94,41.68,41.91,22466.0,41.7,41.94,41.68,41.91,22466.0
2016-05-23 09:30:00,42.02,42.16,41.95,42.14,2507.0,42.02,42.16,41.95,42.14,2507.0
2016-05-23 10:00:00,42.12,42.25,42.03,42.18,18338.0,42.12,42.25,42.03,42.18,18338.0
2016-05-23 10:30:00,42.21,42.21,42.01,42.1,3931.0,42.21,42.21,42.01,42.1,3931.0
2016-05-23 11:00:00,42.09,42.14,42.06,42.13,6630.0,42.09,42.14,42.06,42.13,6630.0
2016-05-23 11:30:00,42.04,42.04,41.92,41.92,3500.0,42.04,42.04,41.92,41.92,3500.0
2016-05-23 12:00:00,41.94,42.06,41.94,42.04,2369.0,41.94,42.06,41.94,42.04,2369.0
2016-05-23 12:30:00,41.99,42.14,41.99,42.09,36300.0,41.99,42.14,41.99,42.09,36300.0
2016-05-23 13:00:00,42.1,42.29,42.09,42.24,4170.0,42.1,42.29,42.09,42.24,4170.0
2016-05-23 13:30:00,42.25,42.29,42.12,42.2,2700.0,42.25,42.29,42.12,42.2,2700.0
2016-05-23 14:00:00,42.25,42.39,42.25,42.37,6047.0,42.25,42.39,42.25,42.37,6047.0
2016-05-23 14:30:00,42.37,42.44,42.25,42.29,5900.0,42.37,42.44,42.25,42.29,5900.0
2016-05-23 15:00:00,42.33,42.37,42.25,42.33,8679.0,42.33,42.37,42.25,42.33,8679.0
2016-05-23 15:30:00,42.32,42.44,42.28,42.34,40630.0,42.32,42.44,42.28,42.34,40630.0
2016-05-24 09:30:00,42.5,42.78,42.05,42.53,21178.0,42.5,42.78,42.05,42.53,21178.0
2016-05-24 10:00:00,42.6,42.9,42.58,42.87,12084.0,42.6,42.9,42.58,42.87,12084.0
2016-05-24 10:30:00,42.9,43.19,42.88,43.11,15585.0,42.9,43.19,42.88,43.11,15585.0
2016-05-24 11:00:00,43.15,43.23,42.93,43.02,21614.0,43.15,43.23,42.93,43.02,21614.0
2016-05-24 11:30:00,43.0,43.44,42.99,43.42,8900.0,43.0,43.44,42.99,43.42,8900.0
2016-05-24 12:00:00,43.42,43.46,43.28,43.31,13350.0,43.42,43.46,43.28,43.31,13350.0
2016-05-24 12:30:00,43.33,43.39,43.25,43.36,11800.0,43.33,43.39,43.25,43.36,11800.0
2016-05-24 13:00:00,43.39,43.55,43.36,43.46,12275.0,43.39,43.55,43.36,43.46,12275.0
2016-05-24 13:30:00,43.46,43.47,43.33,43.41,5692.0,43.46,43.47,43.33,43.41,5692.0
2016-05-24 14:00:00,43.37,43.43,43.3,43.4,6700.0,43.37,43.43,43.3,43.4,6700.0
2016-05-24 14:30:00,43.4,43.45,43.34,43.39,6255.0,43.4,43.45,43.34,43.39,6255.0
2016-05-24 15:00:00,43.41,43.61,43.41,43.58,18026.0,43.41,43.61,43.41,43.58,18026.0
2016-05-24 15:30:00,43.6,43.61,43.42,43.5,29241.0,43.6,43.61,43.42,43.5,29241.0
2016-05-25 09:30:00,43.67,44.0,43.53,43.65,9279.0,43.67,44.0,43.53,43.65,9279.0
2016-05-25 10:00:00,43.55,43.71,43.37,43.53,9300.0,43.55,43.71,43.37,43.53,9300.0
2016-05-25 10:30:00,43.54,43.62,43.46,43.46,4853.0,43.54,43.62,43.46,43.46,4853.0
2016-05-25 11:00:00,43.45,43.45,43.21,43.22,5811.0,43.45,43.45,43.21,43.22,5811.0
2016-05-25 11:30:00,43.18,43.37,43.16,43.37,5250.0,43.18,43.37,43.16,43.37,5250.0
2016-05-25 12:00:00,43.41,43.43,43.29,43.37,6102.0,43.41,43.43,43.29,43.37,6102.0
2016-05-25 12:30:00,43.31,43.52,43.31,43.52,3200.0,43.31,43.52,43.31,43.52,3200.0
2016-05-25 13:00:00,43.52,43.65,43.49,43.6,12071.0,43.52,43.65,43.49,43.6,12071.0
2016-05-25 13:30:00,43.6,43.62,43.46,43.51,6227.0,43.6,43.62,43.46,43.51,6227.0
2016-05-25 14:00:00,43.47,43.54,43.47,43.51,10901.0,43.47,43.54,43.47,43.51,10901.0
2016-05-25 14:30:00,43.51,43.53,43.38,43.4,7490.0,43.51,43.53,43.38,43.4,7490.0
2016-05-25 15:00:00,43.41,43.56,43.38,43.53,8999.0,43.41,43.56,43.38,43.53,8999.0
2016-05-25 15:30:00,43.56,43.57,43.44,43.5,28547.0,43.56,43.57,43.44,43.5,28547.0
2016-05-26 09:30:00,43.5,43.8,43.33,43.57,4344.0,43.5,43.8,43.33,43.57,4344.0
2016-05-26 10:00:00,43.52,43.72,43.52,43.71,6826.0,43.52,43.72,43.52,43.71,6826.0
2016-05-26 10:30:00,43.67,43.74,43.5,43.56,6900.0,43.67,43.74,43.5,43.56,6900.0
2016-05-26 11:00:00,43.58,43.68,43.45,43.5,7489.0,43.58,43.68,43.45,43.5,7489.0
2016-05-26 11:30:00,43.49,43.66,43.49,43.66,6812.0,43.49,43.66,43.49,43.66,6812.0
2016-05-26 12:00:00,43.66,43.81,43.59,43.59,6500.0,43.66,43.81,43.59,43.59,6500.0
2016-05-26 12:30:00,43.66,43.69,43.55,43.62,3534.0,43.66,43.69,43.55,43.62,3534.0
2016-05-26 13:00:00,43.67,43.8,43.6,43.76,4100.0,43.67,43.8,43.6,43.76,4100.0
2016-05-26 13:30:00,43.78,43.78,43.64,43.65,3600.0,43.78,43.78,43.64,43.65,3600.0
2016-05-26 14:00:00,43.68,43.8,43.68,43.7,3200.0,43.68,43.8,43.68,43.7,3200.0
2016-05-26 14:30:00,43.73,43.75,43.65,43.72,3372.0,43.73,43.75,43.65,43.72,3372.0
2016-05-26 15:00:00,43.72,43.78,43.63,43.71,5800.0,43.72,43.78,43.63,43.71,5800.0
2016-05-26 15:30:00,43.7,43.87,43.66,43.73,32215.0,43.7,43.87,43.66,43.73,32215.0
2016-05-27 09:30:00,43.75,43.99,43.29,43.57,6648.0,43.75,43.99,43.29,43.57,6648.0
2016-05-27 10:00:00,43.55,43.81,43.55,43.68,3600.0,43.55,43.81,43.55,43.68,3600.0
2016-05-27 10:30:00,43.67,43.8,43.64,43.77,4705.0,43.67,43.8,43.64,43.77,4705.0
2016-05-27 11:00:00,43.72,43.83,43.71,43.79,4800.0,43.72,43.83,43.71,43.79,4800.0
2016-05-27 11:30:00,43.75,43.83,43.7,43.77,5900.0,43.75,43.83,43.7,43.77,5900.0
2016-05-27 12:00:00,43.81,43.82,43.72,43.77,4400.0,43.81,43.82,43.72,43.77,4400.0
2016-05-27 12:30:00,43.81,43.82,43.73,43.8,8915.0,43.81,43.82,43.73,43.8,8915.0
2016-05-27 13:00:00,43.78,43.83,43.74,43.83,5300.0,43.78,43.83,43.74,43.83,5300.0
2016-05-27 13:30:00,43.81,43.81,43.58,43.58,14476.0,43.81,43.81,43.58,43.58,14476.0
2016-05-27 14:00:00,43.57,43.71,43.52,43.68,5524.0,43.57,43.71,43.52,43.68,5524.0
2016-05-27 14:30:00,43.67,43.67,43.57,43.6,3500.0,43.67,43.67,43.57,43.6,3500.0
2016-05-27 15:00:00,43.61,43.74,43.6,43.68,2500.0,43.61,43.74,43.6,43.68,2500.0
2016-05-27 15:30:00,43.7,43.81,43.68,43.73,22643.0,43.7,43.81,43.68,43.73,22643.0
2016-05-31 09:30:00,43.78,43.98,43.76,43.78,2765.0,43.78,43.98,43.76,43.78,2765.0
2016-05-31 10:00:00,43.78,44.02,43.78,43.96,9462.0,43.78,44.02,43.78,43.96,9462.0
2016-05-31 10:30:00,43.96,43.99,43.8,43.97,5627.0,43.96,43.99,43.8,43.97,5627.0
2016-05-31 11:00:00,44.01,44.03,43.94,43.97,11850.0,44.01,44.03,43.94,43.97,11850.0
2016-05-31 11:30:00,43.99,44.27,43.97,44.22,32158.0,43.99,44.27,43.97,44.22,32158.0
2016-05-31 12:00:00,44.23,44.24,44.06,44.21,6025.0,44.23,44.24,44.06,44.21,6025.0
2016-05-31 12:30:00,44.21,44.34,44.17,44.2,15369.0,44.21,44.34,44.17,44.2,15369.0
2016-05-31 13:00:00,44.2,44.26,44.11,44.18,6740.0,44.2,44.26,44.11,44.18,6740.0
2016-05-31 13:30:00,44.21,44.24,44.0,44.0,5240.0,44.21,44.24,44.0,44.0,5240.0
2016-05-31 14:00:00,44.04,44.05,43.94,43.97,4300.0,44.04,44.05,43.94,43.97,4300.0
2016-05-31 14:30:00,43.96,43.98,43.79,43.88,5500.0,43.96,43.98,43.79,43.88,5500.0
2016-05-31 15:00:00,43.89,43.95,43.8,43.92,6654.0,43.89,43.95,43.8,43.92,6654.0
2016-05-31 15:30:00,43.95,44.16,43.94,44.04,24594.0,43.95,44.16,43.94,44.04,24594.0
2016-06-01 09:30:00,43.99,44.37,43.71,43.71,2249.0,43.99,44.37,43.71,43.71,2249.0
2016-06-01 10:00:00,43.71,44.12,43.61,44.02,21366.0,43.71,44.12,43.61,44.02,21366.0
2016-06-01 10:30:00,44.0,44.15,43.99,44.02,8410.0,44.0,44.15,43.99,44.02,8410.0
2016-06-01 11:00:00,44.07,44.4,44.07,44.28,11721.0,44.07,44.4,44.07,44.28,11721.0
2016-06-01 11:30:00,44.24,44.38,44.2,44.31,5577.0,44.24,44.38,44.2,44.31,5577.0
2016-06-01 12:00:00,44.32,44.44,44.32,44.35,4600.0,44.32,44.44,44.32,44.35,4600.0
2016-06-01 12:30:00,44.4,44.47,44.36,44.39,4715.0,44.4,44.47,44.36,44.39,4715.0
2016-06-01 13:00:00,44.44,44.49,44.38,44.4,2100.0,44.44,44.49,44.38,44.4,2100.0
2016-06-01 13:30:00,44.38,44.39,44.31,44.37,5105.0,44.38,44.39,44.31,44.37,5105.0
2016-06-01 14:00:00,44.35,44.49,44.35,44.44,4800.0,44.35,44.49,44.35,44.44,4800.0
2016-06-01 14:30:00,44.44,44.44,44.36,44.36,3033.0,44.44,44.44,44.36,44.36,3033.0
2016-06-01 15:00:00,44.4,44.53,44.34,44.52,11412.0,44.4,44.53,44.34,44.52,11412.0
2016-06-01 15:30:00,44.55,44.6,44.38,44.4,24246.0,44.55,44.6,44.38,44.4,24246.0
2016-06-02 09:30:00,44.43,44.69,44.0,44.28,14606.0,44.43,44.69,44.0,44.28,14606.0
2016-06-02 10:00:00,44.37,44.59,44.37,44.5,4600.0,44.37,44.59,44.37,44.5,4600.0
2016-06-02 10:30:00,44.41,44.42,44.32,44.35,2927.0,44.41,44.42,44.32,44.35,2927.0
2016-06-02 11:00:00,44.4,44.49,44.18,44.35,15329.0,44.4,44.49,44.18,44.35,15329.0
2016-06-02 11:30:00,44.38,44.39,44.32,44.33,3211.0,44.38,44.39,44.32,44.33,3211.0
2016-06-02 12:00:00,44.35,44.4,44.35,44.4,2923.0,44.35,44.4,44.35,44.4,2923.0
2016-06-02 12:30:00,44.41,44.45,44.38,44.45,2150.0,44.41,44.45,44.38,44.45,2150.0
2016-06-02 13:00:00,44.43,44.5,44.4,44.48,3000.0,44.43,44.5,44.4,44.48,3000.0
2016-06-02 13:30:00,44.49,44.59,44.49,44.57,4130.0,44.49,44.59,44.49,44.57,4130.0
2016-06-02 14:00:00,44.6,44.6,44.42,44.44,5340.0,44.6,44.6,44.42,44.44,5340.0
2016-06-02 14:30:00,44.44,44.48,44.43,44.47,4000.0,44.44,44.48,44.43,44.47,4000.0
2016-06-02 15:00:00,44.5,44.52,44.45,44.46,7611.0,44.5,44.52,44.45,44.46,7611.0
2016-06-02 15:30:00,44.45,44.49,44.37,44.45,20638.0,44.45,44.49,44.37,44.45,20638.0
2016-06-03 09:30:00,44.42,44.42,44.0,44.02,1968.0,44.42,44.42,44.0,44.02,1968.0
2016-06-03 10:00:00,44.01,44.21,44.01,44.19,10260.0,44.01,44.21,44.01,44.19,10260.0
2016-06-03 10:30:00,44.15,44.37,44.13,44.33,4450.0,44.15,44.37,44.13,44.33,4450.0
2016-06-03 11:00:00,44.31,44.31,44.16,44.22,5900.0,44.31,44.31,44.16,44.22,5900.0
2016-06-03 11:30:00,44.19,44.34,44.19,44.32,9100.0,44.19,44.34,44.19,44.32,9100.0
2016-06-03 12:00:00,44.32,44.33,44.14,44.32,5400.0,44.32,44.33,44.14,44.32,5400.0
2016-06-03 12:30:00,44.3,44.31,44.2,44.21,2400.0,44.3,44.31,44.2,44.21,2400.0
2016-06-03 13:00:00,44.2,44.32,44.2,44.3,4750.0,44.2,44.32,44.2,44.3,4750.0
2016-06-03 13:30:00,44.26,44.46,44.26,44.46,2200.0,44.26,44.46,44.26,44.46,2200.0
2016-06-03 14:00:00,44.4,44.45,44.37,44.45,2700.0,44.4,44.45,44.37,44.45,2700.0
2016-06-03 14:30:00,44.48,44.53,44.47,44.47,5949.0,44.48,44.53,44.47,44.47,5949.0
2016-06-03 15:00:00,44.46,44.55,44.46,44.49,10600.0,44.46,44.55,44.46,44.49,10600.0
2016-06-03 15:30:00,44.5,44.58,44.43,44.49,22288.0,44.5,44.58,44.43,44.49,22288.0
2016-06-06 09:30:00,44.45,44.7,44.3,44.55,6586.0,44.45,44.7,44.3,44.55,6586.0
2016-06-06 10:00:00,44.46,44.58,44.45,44.5,2500.0,44.46,44.58,44.45,44.5,2500.0
2016-06-06 10:30:00,44.49,44.66,44.47,44.62,6100.0,44.49,44.66,44.47,44.62,6100.0
2016-06-06 11:00:00,44.56,44.59,44.52,44.54,1750.0,44.56,44.59,44.52,44.54,1750.0
2016-06-06 11:30:00,44.54,44.82,44.54,44.79,14756.0,44.54,44.82,44.54,44.79,14756.0
2016-06-06 12:00:00,44.72,44.76,44.71,44.75,2000.0,44.72,44.76,44.71,44.75,2000.0
2016-06-06 12:30:00,44.73,44.84,44.67,44.71,2100.0,44.73,44.84,44.67,44.71,2100.0
2016-06-06 13:00:00,44.73,44.89,44.73,44.86,4200.0,44.73,44.89,44.73,44.86,4200.0
2016-06-06 13:30:00,44.84,44.97,44.8,44.97,3380.0,44.84,44.97,44.8,44.97,3380.0
2016-06-06 14:00:00,44.92,45.03,44.9,45.0,6651.0,44.92,45.03,44.9,45.0,6651.0
2016-06-06 14:30:00,44.99,45.16,44.94,45.11,5000.0,44.99,45.16,44.94,45.11,5000.0
2016-06-06 15:00:00,45.06,45.2,45.06,45.14,3166.0,45.06,45.2,45.06,45.14,3166.0
2016-06-06 15:30:00,45.13,45.18,45.07,45.13,22983.0,45.13,45.18,45.07,45.13,22983.0
2016-06-07 09:30:00,45.13,45.24,44.68,45.03,2320.0,45.13,45.24,44.68,45.03,2320.0
2016-06-07 10:00:00,44.94,45.02,44.9,44.95,1400.0,44.94,45.02,44.9,44.95,1400.0
2016-06-07 10:30:00,44.97,45.0,44.88,44.88,2382.0,44.97,45.0,44.88,44.88,2382.0
2016-06-07 11:00:00,44.89,45.06,44.87,45.06,2800.0,44.89,45.06,44.87,45.06,2800.0
2016-06-07 11:30:00,45.09,45.17,45.03,45.13,6000.0,45.09,45.17,45.03,45.13,6000.0
2016-06-07 12:00:00,45.03,45.49,45.02,45.46,31549.0,45.03,45.49,45.02,45.46,31549.0
2016-06-07 12:30:00,45.44,45.51,45.28,45.36,91446.0,45.44,45.51,45.28,45.36,91446.0
2016-06-07 13:00:00,45.31,45.38,45.25,45.34,6600.0,45.31,45.38,45.25,45.34,6600.0
2016-06-07 13:30:00,45.33,45.46,45.23,45.34,18495.0,45.33,45.46,45.23,45.34,18495.0
2016-06-07 14:00:00,45.36,45.59,45.32,45.59,18661.0,45.36,45.59,45.32,45.59,18661.0
2016-06-07 14:30:00,45.52,45.58,45.35,45.35,6500.0,45.52,45.58,45.35,45.35,6500.0
2016-06-07 15:00:00,45.34,45.41,45.29,45.3,8642.0,45.34,45.41,45.29,45.3,8642.0
2016-06-07 15:30:00,45.34,45.34,45.06,45.18,17610.0,45.34,45.34,45.06,45.18,17610.0
2016-06-08 09:30:00,45.19,45.38,44.91,45.25,3059.0,45.19,45.38,44.91,45.25,3059.0
2016-06-08 10:00:00,45.16,45.25,45.05,45.11,4880.0,45.16,45.25,45.05,45.11,4880.0
2016-06-08 10:30:00,45.14,45.19,45.03,45.03,2600.0,45.14,45.19,45.03,45.03,2600.0
2016-06-08 11:00:00,44.99,45.2,44.99,45.15,3820.0,44.99,45.2,44.99,45.15,3820.0
2016-06-08 11:30:00,45.18,45.34,45.18,45.33,2392.0,45.18,45.34,45.18,45.33,2392.0
2016-06-08 12:00:00,45.37,45.51,45.37,45.45,2900.0,45.37,45.51,45.37,45.45,2900.0
2016-06-08 12:30:00,45.5,45.58,45.44,45.58,3542.0,45.5,45.58,45.44,45.58,3542.0
2016-06-08 13:00:00,45.57,45.6,45.5,45.58,5292.0,45.57,45.6,45.5,45.58,5292.0
2016-06-08 13:30:00,45.54,45.58,45.5,45.51,3000.0,45.54,45.58,45.5,45.51,3000.0
2016-06-08 14:00:00,45.49,45.55,45.44,45.55,4297.0,45.49,45.55,45.44,45.55,4297.0
2016-06-08 14:30:00,45.55,45.63,45.44,45.61,5886.0,45.55,45.63,45.44,45.61,5886.0
2016-06-08 15:00:00,45.55,45.6,45.52,45.57,5000.0,45.55,45.6,45.52,45.57,5000.0
2016-06-08 15:30:00,45.53,45.62,45.47,45.48,18136.0,45.53,45.62,45.47,45.48,18136.0
2016-06-09 09:30:00,45.29,45.71,44.18,45.37,3584.0,45.29,45.71,44.18,45.37,3584.0
2016-06-09 10:00:00,45.23,45.23,44.74,44.91,17344.0,45.23,45.23,44.74,44.91,17344.0
2016-06-09 10:30:00,44.85,45.01,44.82,44.91,7400.0,44.85,45.01,44.82,44.91,7400.0
2016-06-09 11:00:00,44.92,45.0,44.89,44.99,5000.0,44.92,45.0,44.89,44.99,5000.0
2016-06-09 11:30:00,44.97,45.18,44.95,45.03,11010.0,44.97,45.18,44.95,45.03,11010.0
2016-06-09 12:00:00,45.05,45.05,44.93,44.98,4649.0,45.05,45.05,44.93,44.98,4649.0
2016-06-09 12:30:00,44.98,45.15,44.96,45.15,2400.0,44.98,45.15,44.96,45.15,2400.0
2016-06-09 13:00:00,45.14,45.33,45.12,45.32,3204.0,45.14,45.33,45.12,45.32,3204.0
2016-06-09 13:30:00,45.37,45.38,45.18,45.33,2700.0,45.37,45.38,45.18,45.33,2700.0
2016-06-09 14:00:00,45.27,45.36,45.23,45.23,4250.0,45.27,45.36,45.23,45.23,4250.0
2016-06-09 14:30:00,45.23,45.42,45.18,45.3,4797.0,45.23,45.42,45.18,45.3,4797.0
2016-06-09 15:00:00,45.32,45.41,45.32,45.41,4000.0,45.32,45.41,45.32,45.41,4000.0
2016-06-09 15:30:00,45.4,45.4,45.29,45.36,17766.0,45.4,45.4,45.29,45.36,17766.0
2016-06-10 09:30:00,44.45,45.32,44.11,44.42,9887.0,44.45,45.32,44.11,44.42,9887.0
2016-06-10 10:00:00,44.49,44.59,44.28,44.44,5425.0,44.49,44.59,44.28,44.44,5425.0
2016-06-10 10:30:00,44.51,44.58,44.43,44.5,4301.0,44.51,44.58,44.43,44.5,4301.0
2016-06-10 11:00:00,44.49,44.92,44.49,44.75,3800.0,44.49,44.92,44.49,44.75,3800.0
2016-06-10 11:30:00,44.8,44.8,44.25,44.28,7827.0,44.8,44.8,44.25,44.28,7827.0
2016-06-10 12:00:00,44.27,44.38,44.21,44.24,3531.0,44.27,44.38,44.21,44.24,3531.0
2016-06-10 12:30:00,44.25,44.33,44.25,44.3,3300.0,44.25,44.33,44.25,44.3,3300.0
2016-06-10 13:00:00,44.29,44.29,44.18,44.21,3485.0,44.29,44.29,44.18,44.21,3485.0
2016-06-10 13:30:00,44.23,44.23,44.03,44.03,3175.0,44.23,44.23,44.03,44.03,3175.0
2016-06-10 14:00:00,44.02,44.1,43.96,44.1,3723.0,44.02,44.1,43.96,44.1,3723.0
2016-06-10 14:30:00,44.08,44.17,43.95,43.95,6000.0,44.08,44.17,43.95,43.95,6000.0
2016-06-10 15:00:00,43.95,44.07,43.93,44.02,11319.0,43.95,44.07,43.93,44.02,11319.0
2016-06-10 15:30:00,44.05,44.16,44.0,44.05,17412.0,44.05,44.16,44.0,44.05,17412.0
2016-06-13 09:30:00,43.94,43.94,41.2,42.07,63761.0,43.94,43.94,41.2,42.07,63761.0
2016-06-13 10:00:00,42.01,42.84,41.83,42.79,27766.0,42.01,42.84,41.83,42.79,27766.0
2016-06-13 10:30:00,42.79,43.27,42.79,43.11,17912.0,42.79,43.27,42.79,43.11,17912.0
2016-06-13 11:00:00,43.05,43.05,42.89,42.96,10766.0,43.05,43.05,42.89,42.96,10766.0
2016-06-13 11:30:00,42.89,42.9,42.62,42.76,10562.0,42.89,42.9,42.62,42.76,10562.0
2016-06-13 12:00:00,42.75,42.91,42.71,42.84,9016.0,42.75,42.91,42.71,42.84,9016.0
2016-06-13 12:30:00,42.85,43.04,42.84,42.97,6500.0,42.85,43.04,42.84,42.97,6500.0
2016-06-13 13:00:00,42.96,43.03,42.88,43.02,9300.0,42.96,43.03,42.88,43.02,9300.0
2016-06-13 13:30:00,43.0,43.0,42.8,42.89,13020.0,43.0,43.0,42.8,42.89,13020.0
2016-06-13 14:00:00,42.89,42.91,42.67,42.69,9007.0,42.89,42.91,42.67,42.69,9007.0
2016-06-13 14:30:00,42.73,42.86,42.72,42.8,8389.0,42.73,42.86,42.72,42.8,8389.0
2016-06-13 15:00:00,42.81,42.94,42.78,42.87,10395.0,42.81,42.94,42.78,42.87,10395.0
2016-06-13 15:30:00,42.88,43.1,42.81,43.09,54249.0,42.88,43.1,42.81,43.09,54249.0
2016-06-14 09:30:00,42.87,42.87,42.13,42.41,20037.0,42.87,42.87,42.13,42.41,20037.0
2016-06-14 10:00:00,42.39,42.5,42.33,42.41,23400.0,42.39,42.5,42.33,42.41,23400.0
2016-06-14 10:30:00,42.4,42.46,42.33,42.46,10110.0,42.4,42.46,42.33,42.46,10110.0
2016-06-14 11:00:00,42.51,42.61,42.45,42.56,3906.0,42.51,42.61,42.45,42.56,3906.0
2016-06-14 11:30:00,42.58,42.78,42.58,42.74,7600.0,42.58,42.78,42.58,42.74,7600.0
2016-06-14 12:00:00,42.72,43.1,42.63,43.03,17780.0,42.72,43.1,42.63,43.03,17780.0
2016-06-14 12:30:00,43.03,43.04,42.83,42.9,6500.0,43.03,43.04,42.83,42.9,6500.0
2016-06-14 13:00:00,42.87,42.93,42.81,42.91,9765.0,42.87,42.93,42.81,42.91,9765.0
2016-06-14 13:30:00,42.91,43.05,42.91,43.0,6561.0,42.91,43.05,42.91,43.0,6561.0
2016-06-14 14:00:00,42.99,43.13,42.95,43.13,7965.0,42.99,43.13,42.95,43.13,7965.0
2016-06-14 14:30:00,43.07,43.25,43.01,43.04,6640.0,43.07,43.25,43.01,43.04,6640.0
2016-06-14 15:00:00,43.02,43.25,43.02,43.25,13331.0,43.02,43.25,43.02,43.25,13331.0
2016-06-14 15:30:00,43.24,43.3,43.11,43.28,29258.0,43.24,43.3,43.11,43.28,29258.0
2016-06-15 09:30:00,43.38,43.38,42.47,42.73,3062.0,43.38,43.38,42.47,42.73,3062.0
2016-06-15 10:00:00,42.84,42.96,42.56,42.92,8000.0,42.84,42.96,42.56,42.92,8000.0
2016-06-15 10:30:00,42.93,43.21,42.93,43.1,6700.0,42.93,43.21,42.93,43.1,6700.0
2016-06-15 11:00:00,43.1,43.12,42.72,42.75,8700.0,43.1,43.12,42.72,42.75,8700.0
2016-06-15 11:30:00,42.8,42.95,42.8,42.87,4100.0,42.8,42.95,42.8,42.87,4100.0
2016-06-15 12:00:00,42.96,43.17,42.96,43.02,5300.0,42.96,43.17,42.96,43.02,5300.0
2016-06-15 12:30:00,43.14,43.14,42.95,42.96,2800.0,43.14,43.14,42.95,42.96,2800.0
2016-06-15 13:00:00,43.0,43.1,42.95,43.08,6381.0,43.0,43.1,42.95,43.08,6381.0
2016-06-15 13:30:00,43.12,43.12,43.01,43.05,6000.0,43.12,43.12,43.01,43.05,6000.0
2016-06-15 14:00:00,43.08,43.22,42.95,42.99,15094.0,43.08,43.22,42.95,42.99,15094.0
2016-06-15 14:30:00,42.99,43.1,42.96,43.1,12400.0,42.99,43.1,42.96,43.1,12400.0
2016-06-15 15:00:00,43.05,43.28,43.05,43.12,10206.0,43.05,43.28,43.05,43.12,10206.0
2016-06-15 15:30:00,43.15,43.18,42.75,42.78,24772.0,43.15,43.18,42.75,42.78,24772.0
2016-06-16 09:30:00,42.32,42.94,42.2,42.4,4100.0,42.32,42.94,42.2,42.4,4100.0
2016-06-16 10:00:00,42.19,42.47,42.17,42.17,3000.0,42.19,42.47,42.17,42.17,3000.0
2016-06-16 10:30:00,42.21,42.32,42.1,42.16,4900.0,42.21,42.32,42.1,42.16,4900.0
2016-06-16 11:00:00,42.16,42.42,42.16,42.42,4786.0,42.16,42.42,42.16,42.42,4786.0
2016-06-16 11:30:00,42.41,42.43,42.14,42.2,4700.0,42.41,42.43,42.14,42.2,4700.0
2016-06-16 12:00:00,42.21,42.26,42.1,42.26,4460.0,42.21,42.26,42.1,42.26,4460.0
2016-06-16 12:30:00,42.3,42.44,42.22,42.4,8012.0,42.3,42.44,42.22,42.4,8012.0
2016-06-16 13:00:00,42.44,42.61,42.44,42.54,4400.0,42.44,42.61,42.44,42.54,4400.0
2016-06-16 13:30:00,42.6,42.6,42.3,42.31,5500.0,42.6,42.6,42.3,42.31,5500.0
2016-06-16 14:00:00,42.35,42.69,42.32,42.55,9400.0,42.35,42.69,42.32,42.55,9400.0
2016-06-16 14:30:00,42.57,42.7,42.54,42.68,9222.0,42.57,42.7,42.54,42.68,9222.0
2016-06-16 15:00:00,42.68,42.81,42.65,42.8,9868.0,42.68,42.81,42.65,42.8,9868.0
2016-06-16 15:30:00,42.8,42.83,42.63,42.75,33878.0,42.8,42.83,42.63,42.75,33878.0
2016-06-17 09:30:00,42.82,43.08,42.41,42.73,102640.0,42.82,43.08,42.41,42.73,102640.0
2016-06-17 10:00:00,42.68,42.88,42.62,42.75,5984.0,42.68,42.88,42.62,42.75,5984.0
2016-06-17 10:30:00,42.73,42.77,42.45,42.45,3600.0,42.73,42.77,42.45,42.45,3600.0
2016-06-17 11:00:00,42.37,42.41,42.09,42.28,5800.0,42.37,42.41,42.09,42.28,5800.0
2016-06-17 11:30:00,42.2,42.29,42.09,42.2,2200.0,42.2,42.29,42.09,42.2,2200.0
2016-06-17 12:00:00,42.26,42.54,42.22,42.49,2973.0,42.26,42.54,42.22,42.49,2973.0
2016-06-17 12:30:00,42.56,42.56,42.39,42.39,2400.0,42.56,42.56,42.39,42.39,2400.0
2016-06-17 13:00:00,42.4,42.6,42.33,42.57,4500.0,42.4,42.6,42.33,42.57,4500.0
2016-06-17 13:30:00,42.54,42.73,42.49,42.62,6325.0,42.54,42.73,42.49,42.62,6325.0
2016-06-17 14:00:00,42.6,42.66,42.55,42.61,3440.0,42.6,42.66,42.55,42.61,3440.0
2016-06-17 14:30:00,42.61,42.71,42.61,42.64,3243.0,42.61,42.71,42.61,42.64,3243.0
2016-06-17 15:00:00,42.66,42.66,42.55,42.61,7707.0,42.66,42.66,42.55,42.61,7707.0
2016-06-17 15:30:00,42.62,42.62,42.4,42.41,28384.0,42.62,42.62,42.4,42.41,28384.0
2016-06-20 09:30:00,42.74,44.0,42.42,43.08,11979.0,42.74,44.0,42.42,43.08,11979.0
2016-06-20 10:00:00,43.06,43.47,43.06,43.46,11774.0,43.06,43.47,43.06,43.46,11774.0
2016-06-20 10:30:00,43.4,43.66,43.38,43.62,6162.0,43.4,43.66,43.38,43.62,6162.0
2016-06-20 11:00:00,43.62,43.7,43.59,43.69,7700.0,43.62,43.7,43.59,43.69,7700.0
2016-06-20 11:30:00,43.68,43.77,43.65,43.75,14167.0,43.68,43.77,43.65,43.75,14167.0
2016-06-20 12:00:00,43.76,43.89,43.75,43.79,5600.0,43.76,43.89,43.75,43.79,5600.0
2016-06-20 12:30:00,43.83,43.85,43.74,43.74,5950.0,43.83,43.85,43.74,43.74,5950.0
2016-06-20 13:00:00,43.74,43.75,43.68,43.69,6800.0,43.74,43.75,43.68,43.69,6800.0
2016-06-20 13:30:00,43.73,43.77,43.72,43.74,2741.0,43.73,43.77,43.72,43.74,2741.0
2016-06-20 14:00:00,43.74,43.74,43.62,43.64,3100.0,43.74,43.74,43.62,43.64,3100.0
2016-06-20 14:30:00,43.63,43.69,43.62,43.69,4044.0,43.63,43.69,43.62,43.69,4044.0
2016-06-20 15:00:00,43.69,43.71,43.5,43.5,7700.0,43.69,43.71,43.5,43.5,7700.0
2016-06-20 15:30:00,43.51,43.54,43.43,43.46,17766.0,43.51,43.54,43.43,43.46,17766.0
2016-06-21 09:30:00,43.44,43.44,43.27,43.34,2129.0,43.44,43.44,43.27,43.34,2129.0
2016-06-21 10:00:00,43.31,43.53,43.17,43.29,4267.0,43.31,43.53,43.17,43.29,4267.0
2016-06-21 10:30:00,43.29,43.33,43.2,43.23,6527.0,43.29,43.33,43.2,43.23,6527.0
2016-06-21 11:00:00,43.23,43.59,43.23,43.58,6252.0,43.23,43.59,43.23,43.58,6252.0
2016-06-21 11:30:00,43.55,43.56,43.33,43.34,3400.0,43.55,43.56,43.33,43.34,3400.0
2016-06-21 12:00:00,43.35,43.37,43.29,43.34,1900.0,43.35,43.37,43.29,43.34,1900.0
2016-06-21 12:30:00,43.35,43.38,43.26,43.26,1700.0,43.35,43.38,43.26,43.26,1700.0
2016-06-21 13:00:00,43.23,43.33,43.21,43.21,1900.0,43.23,43.33,43.21,43.21,1900.0
2016-06-21 13:30:00,43.23,43.23,43.13,43.17,1500.0,43.23,43.23,43.13,43.17,1500.0
2016-06-21 14:00:00,43.15,43.28,43.15,43.25,2442.0,43.15,43.28,43.15,43.25,2442.0
2016-06-21 14:30:00,43.32,43.51,43.28,43.41,4518.0,43.32,43.51,43.28,43.41,4518.0
2016-06-21 15:00:00,43.37,43.37,43.31,43.36,3500.0,43.37,43.37,43.31,43.36,3500.0
2016-06-21 15:30:00,43.37,43.42,43.26,43.3,24442.0,43.37,43.42,43.26,43.3,24442.0
2016-06-22 09:30:00,43.44,43.83,43.35,43.7,41166.0,43.44,43.83,43.35,43.7,41166.0
2016-06-22 10:00:00,43.6,43.66,43.19,43.2,17744.0,43.6,43.66,43.19,43.2,17744.0
2016-06-22 10:30:00,43.2,43.41,43.18,43.38,3000.0,43.2,43.41,43.18,43.38,3000.0
2016-06-22 11:00:00,43.32,43.49,43.32,43.49,2000.0,43.32,43.49,43.32,43.49,2000.0
2016-06-22 11:30:00,43.42,43.5,43.32,43.45,3800.0,43.42,43.5,43.32,43.45,3800.0
2016-06-22 12:00:00,43.42,43.46,43.23,43.29,5600.0,43.42,43.46,43.23,43.29,5600.0
2016-06-22 12:30:00,43.26,43.3,43.07,43.14,4900.0,43.26,43.3,43.07,43.14,4900.0
2016-06-22 13:00:00,43.14,43.14,42.92,42.94,2925.0,43.14,43.14,42.92,42.94,2925.0
2016-06-22 13:30:00,42.93,43.09,42.93,43.04,1900.0,42.93,43.09,42.93,43.04,1900.0
2016-06-22 14:00:00,43.02,43.05,42.97,43.01,4596.0,43.02,43.05,42.97,43.01,4596.0
2016-06-22 14:30:00,43.03,43.04,42.91,43.0,3794.0,43.03,43.04,42.91,43.0,3794.0
2016-06-22 15:00:00,43.02,43.05,42.87,42.87,9155.0,43.02,43.05,42.87,42.87,9155.0
2016-06-22 15:30:00,42.87,42.96,42.8,42.85,29464.0,42.87,42.96,42.8,42.85,29464.0
2016-06-23 09:30:00,43.22,43.84,42.41,43.08,7097.0,43.22,43.84,42.41,43.08,7097.0
2016-06-23 10:00:00,43.21,43.49,43.17,43.25,33774.0,43.21,43.49,43.17,43.25,33774.0
2016-06-23 10:30:00,43.29,43.31,43.09,43.26,6681.0,43.29,43.31,43.09,43.26,6681.0
2016-06-23 11:00:00,43.3,43.65,43.3,43.65,8300.0,43.3,43.65,43.3,43.65,8300.0
2016-06-23 11:30:00,43.68,43.68,43.57,43.61,5300.0,43.68,43.68,43.57,43.61,5300.0
2016-06-23 12:00:00,43.59,43.68,43.51,43.66,3270.0,43.59,43.68,43.51,43.66,3270.0
2016-06-23 12:30:00,43.68,43.68,43.56,43.59,2600.0,43.68,43.68,43.56,43.59,2600.0
2016-06-23 13:00:00,43.58,43.62,43.5,43.62,2800.0,43.58,43.62,43.5,43.62,2800.0
2016-06-23 13:30:00,43.58,43.78,43.58,43.64,18242.0,43.58,43.78,43.58,43.64,18242.0
2016-06-23 14:00:00,43.63,43.75,43.61,43.7,3500.0,43.63,43.75,43.61,43.7,3500.0
2016-06-23 14:30:00,43.72,43.79,43.7,43.79,3396.0,43.72,43.79,43.7,43.79,3396.0
2016-06-23 15:00:00,43.76,43.76,43.59,43.69,5465.0,43.76,43.76,43.59,43.69,5465.0
2016-06-23 15:30:00,43.68,43.85,43.62,43.85,20371.0,43.68,43.85,43.62,43.85,20371.0
2016-06-24 09:30:00,41.86,42.68,41.86,42.56,6529.0,41.86,42.68,41.86,42.56,6529.0
2016-06-24 10:00:00,42.45,42.7,42.36,42.46,10210.0,42.45,42.7,42.36,42.46,10210.0
2016-06-24 10:30:00,42.45,42.53,42.35,42.45,4200.0,42.45,42.53,42.35,42.45,4200.0
2016-06-24 11:00:00,42.39,42.42,42.13,42.18,10200.0,42.39,42.42,42.13,42.18,10200.0
2016-06-24 11:30:00,42.21,42.25,42.06,42.06,4811.0,42.21,42.25,42.06,42.06,4811.0
2016-06-24 12:00:00,42.06,42.08,41.83,41.93,5500.0,42.06,42.08,41.83,41.93,5500.0
2016-06-24 12:30:00,41.95,41.95,41.59,41.61,4300.0,41.95,41.95,41.59,41.61,4300.0
2016-06-24 13:00:00,41.57,41.83,41.57,41.77,9840.0,41.57,41.83,41.57,41.77,9840.0
2016-06-24 13:30:00,41.75,41.82,41.58,41.65,7105.0,41.75,41.82,41.58,41.65,7105.0
2016-06-24 14:00:00,41.69,41.81,41.56,41.56,7537.0,41.69,41.81,41.56,41.56,7537.0
2016-06-24 14:30:00,41.5,41.59,41.3,41.55,9900.0,41.5,41.59,41.3,41.55,9900.0
2016-06-24 15:00:00,41.53,41.55,41.27,41.34,11275.0,41.53,41.55,41.27,41.34,11275.0
2016-06-24 15:30:00,41.32,42.05,41.32,41.95,88242.0,41.32,42.05,41.32,41.95,88242.0
2016-06-27 09:30:00,41.37,41.46,41.12,41.18,12024.0,41.37,41.46,41.12,41.18,12024.0
2016-06-27 10:00:00,41.18,41.19,40.81,40.81,12109.0,41.18,41.19,40.81,40.81,12109.0
2016-06-27 10:30:00,40.86,40.87,40.54,40.57,32326.0,40.86,40.87,40.54,40.57,32326.0
2016-06-27 11:00:00,40.37,40.59,40.23,40.56,8138.0,40.37,40.59,40.23,40.56,8138.0
2016-06-27 11:30:00,40.54,40.73,40.44,40.57,9600.0,40.54,40.73,40.44,40.57,9600.0
2016-06-27 12:00:00,40.54,40.83,40.49,40.77,6194.0,40.54,40.83,40.49,40.77,6194.0
2016-06-27 12:30:00,40.85,40.85,40.66,40.83,5395.0,40.85,40.85,40.66,40.83,5395.0
2016-06-27 13:00:00,40.84,40.92,40.83,40.87,2800.0,40.84,40.92,40.83,40.87,2800.0
2016-06-27 13:30:00,40.87,40.87,40.52,40.59,4663.0,40.87,40.87,40.52,40.59,4663.0
2016-06-27 14:00:00,40.56,40.65,40.46,40.6,4512.0,40.56,40.65,40.46,40.6,4512.0
2016-06-27 14:30:00,40.62,40.64,40.32,40.33,10852.0,40.62,40.64,40.32,40.33,10852.0
2016-06-27 15:00:00,40.41,40.56,40.41,40.48,7703.0,40.41,40.56,40.41,40.48,7703.0
2016-06-27 15:30:00,40.49,40.61,40.42,40.51,26869.0,40.49,40.61,40.42,40.51,26869.0
2016-06-28 09:30:00,40.99,41.38,40.97,41.3,12106.0,40.99,41.38,40.97,41.3,12106.0
2016-06-28 10:00:00,41.37,41.42,41.14,41.3,11300.0,41.37,41.42,41.14,41.3,11300.0
2016-06-28 10:30:00,41.27,41.51,41.24,41.45,14405.0,41.27,41.51,41.24,41.45,14405.0
2016-06-28 11:00:00,41.46,41.53,41.41,41.43,11601.0,41.46,41.53,41.41,41.43,11601.0
2016-06-28 11:30:00,41.45,41.59,41.36,41.52,15200.0,41.45,41.59,41.36,41.52,15200.0
2016-06-28 12:00:00,41.44,41.48,41.27,41.36,5290.0,41.44,41.48,41.27,41.36,5290.0
2016-06-28 12:30:00,41.37,41.45,41.36,41.36,7100.0,41.37,41.45,41.36,41.36,7100.0
2016-06-28 13:00:00,41.37,41.42,41.2,41.2,11288.0,41.37,41.42,41.2,41.2,11288.0
2016-06-28 13:30:00,41.25,41.31,41.23,41.29,4063.0,41.25,41.31,41.23,41.29,4063.0
2016-06-28 14:00:00,41.27,41.3,41.11,41.16,7784.0,41.27,41.3,41.11,41.16,7784.0
2016-06-28 14:30:00,41.17,41.43,41.16,41.41,7500.0,41.17,41.43,41.16,41.41,7500.0
2016-06-28 15:00:00,41.37,41.38,40.96,41.1,15995.0,41.37,41.38,40.96,41.1,15995.0
2016-06-28 15:30:00,41.15,41.31,41.01,41.13,27744.0,41.15,41.31,41.01,41.13,27744.0
2016-06-29 09:30:00,41.59,41.92,41.28,41.59,37155.0,41.59,41.92,41.28,41.59,37155.0
2016-06-29 10:00:00,41.59,41.6,41.32,41.55,4131.0,41.59,41.6,41.32,41.55,4131.0
2016-06-29 10:30:00,41.49,41.67,41.49,41.62,7033.0,41.49,41.67,41.49,41.62,7033.0
2016-06-29 11:00:00,41.63,41.78,41.61,41.73,21622.0,41.63,41.78,41.61,41.73,21622.0
2016-06-29 11:30:00,41.73,41.9,41.73,41.84,4700.0,41.73,41.9,41.73,41.84,4700.0
2016-06-29 12:00:00,41.92,41.92,41.71,41.74,2700.0,41.92,41.92,41.71,41.74,2700.0
2016-06-29 12:30:00,41.72,41.75,41.68,41.75,3300.0,41.72,41.75,41.68,41.75,3300.0
2016-06-29 13:00:00,41.74,41.75,41.62,41.69,3000.0,41.74,41.75,41.62,41.69,3000.0
2016-06-29 13:30:00,41.7,41.79,41.7,41.79,3400.0,41.7,41.79,41.7,41.79,3400.0
2016-06-29 14:00:00,41.77,41.95,41.77,41.91,3900.0,41.77,41.95,41.77,41.91,3900.0
2016-06-29 14:30:00,41.92,42.02,41.9,41.9,3000.0,41.92,42.02,41.9,41.9,3000.0
2016-06-29 15:00:00,41.9,42.0,41.84,41.93,8160.0,41.9,42.0,41.84,41.93,8160.0
2016-06-29 15:30:00,41.93,41.99,41.8,41.82,18400.0,41.93,41.99,41.8,41.82,18400.0
2016-06-30 09:30:00,41.94,42.35,41.24,42.29,10684.0,41.94,42.35,41.24,42.29,10684.0
2016-06-30 10:00:00,42.31,42.53,42.27,42.32,8997.0,42.31,42.53,42.27,42.32,8997.0
2016-06-30 10:30:00,42.3,42.51,42.23,42.3,13063.0,42.3,42.51,42.23,42.3,13063.0
2016-06-30 11:00:00,42.3,42.34,42.16,42.25,10492.0,42.3,42.34,42.16,42.25,10492.0
2016-06-30 11:30:00,42.28,42.41,42.23,42.41,6601.0,42.28,42.41,42.23,42.41,6601.0
2016-06-30 12:00:00,42.42,42.57,42.39,42.57,3600.0,42.42,42.57,42.39,42.57,3600.0
2016-06-30 12:30:00,42.57,43.0,42.56,42.99,14629.0,42.57,43.0,42.56,42.99,14629.0
2016-06-30 13:00:00,42.99,43.0,42.69,42.73,8536.0,42.99,43.0,42.69,42.73,8536.0
2016-06-30 13:30:00,42.75,42.75,42.58,42.62,5864.0,42.75,42.75,42.58,42.62,5864.0
2016-06-30 14:00:00,42.64,42.73,42.62,42.67,3500.0,42.64,42.73,42.62,42.67,3500.0
2016-06-30 14:30:00,42.67,43.01,42.67,42.91,8908.0,42.67,43.01,42.67,42.91,8908.0
2016-06-30 15:00:00,42.95,42.98,42.82,42.97,6800.0,42.95,42.98,42.82,42.97,6800.0
2016-06-30 15:30:00,42.97,43.12,42.9,43.12,44618.0,42.97,43.12,42.9,43.12,44618.0
2016-07-01 09:30:00,43.13,43.66,43.07,43.07,7519.0,43.13,43.66,43.07,43.07,7519.0
2016-07-01 10:00:00,43.09,43.3,43.04,43.24,8503.0,43.09,43.3,43.04,43.24,8503.0
2016-07-01 10:30:00,43.19,43.44,43.1,43.26,15765.0,43.19,43.44,43.1,43.26,15765.0
2016-07-01 11:00:00,43.23,43.23,42.95,42.95,8000.0,43.23,43.23,42.95,42.95,8000.0
2016-07-01 11:30:00,43.0,43.28,42.98,43.28,9100.0,43.0,43.28,42.98,43.28,9100.0
2016-07-01 12:00:00,43.28,43.38,43.19,43.34,10606.0,43.28,43.38,43.19,43.34,10606.0
2016-07-01 12:30:00,43.29,43.31,43.23,43.29,6715.0,43.29,43.31,43.23,43.29,6715.0
2016-07-01 13:00:00,43.23,43.39,43.2,43.27,8400.0,43.23,43.39,43.2,43.27,8400.0
2016-07-01 13:30:00,43.22,43.34,43.15,43.26,12100.0,43.22,43.34,43.15,43.26,12100.0
2016-07-01 14:00:00,43.21,43.27,43.13,43.19,9292.0,43.21,43.27,43.13,43.19,9292.0
2016-07-01 14:30:00,43.14,43.34,43.13,43.34,10702.0,43.14,43.34,43.13,43.34,10702.0
2016-07-01 15:00:00,43.3,43.39,43.3,43.37,8105.0,43.3,43.39,43.3,43.37,8105.0
2016-07-01 15:30:00,43.35,43.39,43.15,43.27,37612.0,43.35,43.39,43.15,43.27,37612.0
2016-07-05 09:30:00,42.93,42.99,42.22,42.86,26679.0,42.93,42.99,42.22,42.86,26679.0
2016-07-05 10:00:00,42.86,43.09,42.71,43.09,18355.0,42.86,43.09,42.71,43.09,18355.0
2016-07-05 10:30:00,43.12,43.17,42.84,42.84,20600.0,43.12,43.17,42.84,42.84,20600.0
2016-07-05 11:00:00,42.87,43.12,42.82,43.08,33570.0,42.87,43.12,42.82,43.08,33570.0
2016-07-05 11:30:00,43.05,43.09,42.77,42.86,12200.0,43.05,43.09,42.77,42.86,12200.0
2016-07-05 12:00:00,42.93,42.97,42.83,42.97,8923.0,42.93,42.97,42.83,42.97,8923.0
2016-07-05 12:30:00,42.97,42.98,42.83,42.9,14182.0,42.97,42.98,42.83,42.9,14182.0
2016-07-05 13:00:00,42.9,42.91,42.68,42.68,15148.0,42.9,42.91,42.68,42.68,15148.0
2016-07-05 13:30:00,42.69,42.7,42.44,42.65,9730.0,42.69,42.7,42.44,42.65,9730.0
2016-07-05 14:00:00,42.59,42.93,42.59,42.7,15614.0,42.59,42.93,42.59,42.7,15614.0
2016-07-05 14:30:00,42.71,42.85,42.71,42.82,11773.0,42.71,42.85,42.71,42.82,11773.0
2016-07-05 15:00:00,42.78,42.78,42.69,42.72,13297.0,42.78,42.78,42.69,42.72,13297.0
2016-07-05 15:30:00,42.72,42.88,42.72,42.79,25939.0,42.72,42.88,42.72,42.79,25939.0
2016-07-06 09:30:00,42.54,43.03,42.34,43.02,22235.0,42.54,43.03,42.34,43.02,22235.0
2016-07-06 10:00:00,43.02,43.04,42.81,42.85,7533.0,43.02,43.04,42.81,42.85,7533.0
2016-07-06 10:30:00,42.89,43.13,42.85,43.07,7853.0,42.89,43.13,42.85,43.07,7853.0
2016-07-06 11:00:00,43.1,43.14,42.92,42.94,9400.0,43.1,43.14,42.92,42.94,9400.0
2016-07-06 11:30:00,42.94,43.03,42.85,42.98,11905.0,42.94,43.03,42.85,42.98,11905.0
2016-07-06 12:00:00,43.02,43.17,43.02,43.07,5601.0,43.02,43.17,43.02,43.07,5601.0
2016-07-06 12:30:00,43.1,43.16,43.0,43.05,5600.0,43.1,43.16,43.0,43.05,5600.0
2016-07-06 13:00:00,43.08,43.13,43.03,43.05,3000.0,43.08,43.13,43.03,43.05,3000.0
2016-07-06 13:30:00,43.04,43.07,42.95,42.98,2700.0,43.04,43.07,42.95,42.98,2700.0
2016-07-06 14:00:00,42.98,43.07,42.94,42.98,5706.0,42.98,43.07,42.94,42.98,5706.0
2016-07-06 14:30:00,42.98,43.15,42.98,43.15,4123.0,42.98,43.15,42.98,43.15,4123.0
2016-07-06 15:00:00,43.11,43.11,42.95,42.95,4100.0,43.11,43.11,42.95,42.95,4100.0
2016-07-06 15:30:00,42.95,43.07,42.93,43.03,43458.0,42.95,43.07,42.93,43.03,43458.0
2016-07-07 09:30:00,43.04,43.27,42.93,42.93,7455.0,43.04,43.27,42.93,42.93,7455.0
2016-07-07 10:00:00,42.96,43.15,42.9,42.91,10900.0,42.96,43.15,42.9,42.91,10900.0
2016-07-07 10:30:00,42.96,43.16,42.82,42.86,18077.0,42.96,43.16,42.82,42.86,18077.0
2016-07-07 11:00:00,42.86,43.02,42.79,42.87,5200.0,42.86,43.02,42.79,42.87,5200.0
2016-07-07 11:30:00,42.8,42.83,42.57,42.65,5300.0,42.8,42.83,42.57,42.65,5300.0
2016-07-07 12:00:00,42.63,42.76,42.58,42.64,2650.0,42.63,42.76,42.58,42.64,2650.0
2016-07-07 12:30:00,42.68,42.68,42.44,42.44,3617.0,42.68,42.68,42.44,42.44,3617.0
2016-07-07 13:00:00,42.43,42.56,42.4,42.51,4200.0,42.43,42.56,42.4,42.51,4200.0
2016-07-07 13:30:00,42.53,42.6,42.36,42.36,7948.0,42.53,42.6,42.36,42.36,7948.0
2016-07-07 14:00:00,42.35,42.35,42.13,42.17,14825.0,42.35,42.35,42.13,42.17,14825.0
2016-07-07 14:30:00,42.19,42.31,42.14,42.23,5600.0,42.19,42.31,42.14,42.23,5600.0
2016-07-07 15:00:00,42.27,42.45,42.23,42.41,5450.0,42.27,42.45,42.23,42.41,5450.0
2016-07-07 15:30:00,42.43,42.48,42.24,42.34,27299.0,42.43,42.48,42.24,42.34,27299.0
2016-07-08 09:30:00,42.59,42.92,42.53,42.8,9645.0,42.59,42.92,42.53,42.8,9645.0
2016-07-08 10:00:00,42.76,42.8,42.55,42.72,7858.0,42.76,42.8,42.55,42.72,7858.0
2016-07-08 10:30:00,42.73,42.88,42.65,42.87,9200.0,42.73,42.88,42.65,42.87,9200.0
2016-07-08 11:00:00,42.89,43.08,42.87,42.99,16070.0,42.89,43.08,42.87,42.99,16070.0
2016-07-08 11:30:00,43.05,43.05,42.89,43.05,8025.0,43.05,43.05,42.89,43.05,8025.0
2016-07-08 12:00:00,43.04,43.14,43.01,43.14,6089.0,43.04,43.14,43.01,43.14,6089.0
2016-07-08 12:30:00,43.13,43.21,43.03,43.19,6500.0,43.13,43.21,43.03,43.19,6500.0
2016-07-08 13:00:00,43.13,43.24,42.98,43.07,12201.0,43.13,43.24,42.98,43.07,12201.0
2016-07-08 13:30:00,43.02,43.09,42.87,43.03,12881.0,43.02,43.09,42.87,43.03,12881.0
2016-07-08 14:00:00,43.04,43.08,42.94,43.0,11543.0,43.04,43.08,42.94,43.0,11543.0
2016-07-08 14:30:00,43.01,43.06,42.92,42.92,11004.0,43.01,43.06,42.92,42.92,11004.0
2016-07-08 15:00:00,42.93,42.97,42.84,42.87,16734.0,42.93,42.97,42.84,42.87,16734.0
2016-07-08 15:30:00,42.87,43.08,42.81,43.05,69985.0,42.87,43.08,42.81,43.05,69985.0
2016-07-11 09:30:00,43.11,43.43,42.73,43.34,6449.0,43.11,43.43,42.73,43.34,6449.0
2016-07-11 10:00:00,43.22,43.43,43.22,43.43,6796.0,43.22,43.43,43.22,43.43,6796.0
2016-07-11 10:30:00,43.44,43.57,43.38,43.57,8900.0,43.44,43.57,43.38,43.57,8900.0
2016-07-11 11:00:00,43.6,43.63,43.48,43.6,4200.0,43.6,43.63,43.48,43.6,4200.0
2016-07-11 11:30:00,43.6,43.7,43.52,43.62,5600.0,43.6,43.7,43.52,43.62,5600.0
2016-07-11 12:00:00,43.6,43.65,43.53,43.53,4300.0,43.6,43.65,43.53,43.53,4300.0
2016-07-11 12:30:00,43.56,43.7,43.56,43.67,3100.0,43.56,43.7,43.56,43.67,3100.0
2016-07-11 13:00:00,43.65,43.7,43.63,43.63,3678.0,43.65,43.7,43.63,43.63,3678.0
2016-07-11 13:30:00,43.61,43.69,43.58,43.63,4900.0,43.61,43.69,43.58,43.63,4900.0
2016-07-11 14:00:00,43.59,43.72,43.57,43.72,4625.0,43.59,43.72,43.57,43.72,4625.0
2016-07-11 14:30:00,43.7,43.75,43.65,43.7,6849.0,43.7,43.75,43.65,43.7,6849.0
2016-07-11 15:00:00,43.68,43.73,43.6,43.61,5489.0,43.68,43.73,43.6,43.61,5489.0
2016-07-11 15:30:00,43.59,43.65,43.55,43.58,25641.0,43.59,43.65,43.55,43.58,25641.0
2016-07-12 09:30:00,43.95,43.95,43.4,43.81,5375.0,43.95,43.95,43.4,43.81,5375.0
2016-07-12 10:00:00,43.73,43.82,43.65,43.74,5400.0,43.73,43.82,43.65,43.74,5400.0
2016-07-12 10:30:00,43.78,43.99,43.78,43.99,4054.0,43.78,43.99,43.78,43.99,4054.0
2016-07-12 11:00:00,43.99,44.38,43.99,44.38,14916.0,43.99,44.38,43.99,44.38,14916.0
2016-07-12 11:30:00,44.3,44.66,44.3,44.57,18406.0,44.3,44.66,44.3,44.57,18406.0
2016-07-12 12:00:00,44.54,44.79,44.51,44.79,17838.0,44.54,44.79,44.51,44.79,17838.0
2016-07-12 12:30:00,44.78,44.81,44.69,44.79,20363.0,44.78,44.81,44.69,44.79,20363.0
2016-07-12 13:00:00,44.76,44.86,44.75,44.77,13474.0,44.76,44.86,44.75,44.77,13474.0
2016-07-12 13:30:00,44.76,44.82,44.76,44.8,7900.0,44.76,44.82,44.76,44.8,7900.0
2016-07-12 14:00:00,44.81,44.84,44.74,44.79,7058.0,44.81,44.84,44.74,44.79,7058.0
2016-07-12 14:30:00,44.79,44.87,44.79,44.85,10081.0,44.79,44.87,44.79,44.85,10081.0
2016-07-12 15:00:00,44.85,44.85,44.69,44.69,11172.0,44.85,44.85,44.69,44.69,11172.0
2016-07-12 15:30:00,44.69,44.73,44.56,44.63,19655.0,44.69,44.73,44.56,44.63,19655.0
2016-07-13 09:30:00,44.74,44.89,44.31,44.78,7837.0,44.74,44.89,44.31,44.78,7837.0
2016-07-13 10:00:00,44.84,44.92,44.81,44.85,10102.0,44.84,44.92,44.81,44.85,10102.0
2016-07-13 10:30:00,44.87,44.9,44.8,44.88,8200.0,44.87,44.9,44.8,44.88,8200.0
2016-07-13 11:00:00,44.87,44.87,44.65,44.65,5825.0,44.87,44.87,44.65,44.65,5825.0
2016-07-13 11:30:00,44.65,44.74,44.6,44.71,4640.0,44.65,44.74,44.6,44.71,4640.0
2016-07-13 12:00:00,44.74,44.8,44.66,44.67,3000.0,44.74,44.8,44.66,44.67,3000.0
2016-07-13 12:30:00,44.66,44.75,44.63,44.74,2500.0,44.66,44.75,44.63,44.74,2500.0
2016-07-13 13:00:00,44.75,44.85,44.74,44.74,3000.0,44.75,44.85,44.74,44.74,3000.0
2016-07-13 13:30:00,44.72,44.85,44.7,44.7,3700.0,44.72,44.85,44.7,44.7,3700.0
2016-07-13 14:00:00,44.68,44.72,44.65,44.7,3700.0,44.68,44.72,44.65,44.7,3700.0
2016-07-13 14:30:00,44.68,44.75,44.67,44.68,3700.0,44.68,44.75,44.67,44.68,3700.0
2016-07-13 15:00:00,44.69,44.71,44.59,44.62,4985.0,44.69,44.71,44.59,44.62,4985.0
2016-07-13 15:30:00,44.63,44.82,44.59,44.81,25297.0,44.63,44.82,44.59,44.81,25297.0
2016-07-14 09:30:00,44.89,44.98,42.71,44.57,13009.0,44.89,44.98,42.71,44.57,13009.0
2016-07-14 10:00:00,44.59,44.71,44.53,44.71,5863.0,44.59,44.71,44.53,44.71,5863.0
2016-07-14 10:30:00,44.65,44.89,44.65,44.82,4700.0,44.65,44.89,44.65,44.82,4700.0
2016-07-14 11:00:00,44.86,44.88,44.49,44.49,9854.0,44.86,44.88,44.49,44.49,9854.0
2016-07-14 11:30:00,44.48,44.52,44.38,44.48,6000.0,44.48,44.52,44.38,44.48,6000.0
2016-07-14 12:00:00,44.48,44.6,44.46,44.47,5125.0,44.48,44.6,44.46,44.47,5125.0
2016-07-14 12:30:00,44.46,44.53,44.4,44.47,3500.0,44.46,44.53,44.4,44.47,3500.0
2016-07-14 13:00:00,44.42,44.46,44.31,44.35,4135.0,44.42,44.46,44.31,44.35,4135.0
2016-07-14 13:30:00,44.32,44.38,44.3,44.36,3536.0,44.32,44.38,44.3,44.36,3536.0
2016-07-14 14:00:00,44.37,44.42,44.29,44.29,3467.0,44.37,44.42,44.29,44.29,3467.0
2016-07-14 14:30:00,44.28,44.28,44.15,44.15,2500.0,44.28,44.28,44.15,44.15,2500.0
2016-07-14 15:00:00,44.15,44.25,44.08,44.21,13667.0,44.15,44.25,44.08,44.21,13667.0
2016-07-14 15:30:00,44.23,44.27,44.04,44.13,18486.0,44.23,44.27,44.04,44.13,18486.0
2016-07-15 09:30:00,44.42,44.88,44.2,44.27,9477.0,44.42,44.88,44.2,44.27,9477.0
2016-07-15 10:00:00,44.26,44.61,44.11,44.32,15082.0,44.26,44.61,44.11,44.32,15082.0
2016-07-15 10:30:00,44.32,44.51,44.32,44.45,3295.0,44.32,44.51,44.32,44.45,3295.0
2016-07-15 11:00:00,44.44,44.44,44.17,44.17,1751.0,44.44,44.44,44.17,44.17,1751.0
2016-07-15 11:30:00,44.18,44.21,44.11,44.11,1400.0,44.18,44.21,44.11,44.11,1400.0
2016-07-15 12:00:00,44.12,44.26,44.12,44.25,1900.0,44.12,44.26,44.12,44.25,1900.0
2016-07-15 12:30:00,44.2,44.2,44.04,44.05,2778.0,44.2,44.2,44.04,44.05,2778.0
2016-07-15 13:00:00,44.05,44.13,44.05,44.09,3204.0,44.05,44.13,44.05,44.09,3204.0
2016-07-15 13:30:00,44.07,44.19,44.07,44.18,3240.0,44.07,44.19,44.07,44.18,3240.0
2016-07-15 14:00:00,44.17,44.17,43.92,44.01,9302.0,44.17,44.17,43.92,44.01,9302.0
2016-07-15 14:30:00,44.02,44.02,43.9,43.9,7944.0,44.02,44.02,43.9,43.9,7944.0
2016-07-15 15:00:00,43.91,44.02,43.88,44.02,4700.0,43.91,44.02,43.88,44.02,4700.0
2016-07-15 15:30:00,44.02,44.07,43.99,44.05,12030.0,44.02,44.07,43.99,44.05,12030.0
2016-07-18 09:30:00,44.07,44.08,43.79,44.05,9298.0,44.07,44.08,43.79,44.05,9298.0
2016-07-18 10:00:00,43.99,44.23,43.96,44.17,3800.0,43.99,44.23,43.96,44.17,3800.0
2016-07-18 10:30:00,44.18,44.34,44.18,44.3,4200.0,44.18,44.34,44.18,44.3,4200.0
2016-07-18 11:00:00,44.29,44.29,44.18,44.21,1975.0,44.29,44.29,44.18,44.21,1975.0
2016-07-18 11:30:00,44.16,44.16,43.91,43.91,900.0,44.16,44.16,43.91,43.91,900.0
2016-07-18 12:00:00,43.87,43.87,43.82,43.83,1300.0,43.87,43.87,43.82,43.83,1300.0
2016-07-18 12:30:00,43.83,43.83,43.72,43.81,3734.0,43.83,43.83,43.72,43.81,3734.0
2016-07-18 13:00:00,43.79,43.8,43.72,43.77,1527.0,43.79,43.8,43.72,43.77,1527.0
2016-07-18 13:30:00,43.73,43.89,43.73,43.89,1800.0,43.73,43.89,43.73,43.89,1800.0
2016-07-18 14:00:00,43.89,43.97,43.87,43.97,2200.0,43.89,43.97,43.87,43.97,2200.0
2016-07-18 14:30:00,43.97,44.05,43.96,44.03,3700.0,43.97,44.05,43.96,44.03,3700.0
2016-07-18 15:00:00,44.03,44.09,44.02,44.08,9433.0,44.03,44.09,44.02,44.08,9433.0
2016-07-18 15:30:00,44.07,44.14,44.07,44.08,13294.0,44.07,44.14,44.07,44.08,13294.0
2016-07-19 09:30:00,44.05,44.36,43.6,44.11,3029.0,44.05,44.36,43.6,44.11,3029.0
2016-07-19 10:00:00,44.24,44.24,44.12,44.18,1026.0,44.24,44.24,44.12,44.18,1026.0
2016-07-19 10:30:00,44.05,44.06,43.96,43.98,1100.0,44.05,44.06,43.96,43.98,1100.0
2016-07-19 11:00:00,43.99,44.12,43.99,44.1,1000.0,43.99,44.12,43.99,44.1,1000.0
2016-07-19 11:30:00,44.15,44.16,44.06,44.13,1000.0,44.15,44.16,44.06,44.13,1000.0
2016-07-19 12:00:00,44.06,44.06,43.98,43.99,900.0,44.06,44.06,43.98,43.99,900.0
2016-07-19 12:30:00,43.98,44.07,43.97,43.98,1400.0,43.98,44.07,43.97,43.98,1400.0
2016-07-19 13:00:00,44.01,44.03,43.87,43.88,1131.0,44.01,44.03,43.87,43.88,1131.0
2016-07-19 13:30:00,43.88,43.9,43.86,43.86,700.0,43.88,43.9,43.86,43.86,700.0
2016-07-19 14:00:00,43.88,43.98,43.88,43.94,1100.0,43.88,43.98,43.88,43.94,1100.0
2016-07-19 14:30:00,43.93,43.93,43.89,43.93,2081.0,43.93,43.93,43.89,43.93,2081.0
2016-07-19 15:00:00,43.9,43.94,43.87,43.88,10300.0,43.9,43.94,43.87,43.88,10300.0
2016-07-19 15:30:00,43.88,43.88,43.71,43.72,15045.0,43.88,43.88,43.71,43.72,15045.0
2016-07-20 09:30:00,43.72,44.15,43.59,43.93,5707.0,43.72,44.15,43.59,43.93,5707.0
2016-07-20 10:00:00,43.94,44.17,43.94,44.17,2600.0,43.94,44.17,43.94,44.17,2600.0
2016-07-20 10:30:00,44.09,44.23,44.07,44.17,2000.0,44.09,44.23,44.07,44.17,2000.0
2016-07-20 11:00:00,44.22,44.22,44.1,44.15,1300.0,44.22,44.22,44.1,44.15,1300.0
2016-07-20 11:30:00,44.13,44.13,43.9,43.92,8400.0,44.13,44.13,43.9,43.92,8400.0
2016-07-20 12:00:00,43.93,44.0,43.82,44.0,6104.0,43.93,44.0,43.82,44.0,6104.0
2016-07-20 12:30:00,43.94,43.94,43.78,43.85,3103.0,43.94,43.94,43.78,43.85,3103.0
2016-07-20 13:00:00,43.88,44.06,43.61,44.06,15909.0,43.88,44.06,43.61,44.06,15909.0
2016-07-20 13:30:00,44.05,44.06,43.88,43.88,3800.0,44.05,44.06,43.88,43.88,3800.0
2016-07-20 14:00:00,43.93,43.99,43.86,43.88,4500.0,43.93,43.99,43.86,43.88,4500.0
2016-07-20 14:30:00,43.91,44.13,43.91,44.1,7600.0,43.91,44.13,43.91,44.1,7600.0
2016-07-20 15:00:00,44.1,44.17,44.08,44.09,8300.0,44.1,44.17,44.08,44.09,8300.0
2016-07-20 15:30:00,44.14,44.21,44.1,44.11,20019.0,44.14,44.21,44.1,44.11,20019.0
2016-07-21 09:30:00,44.0,44.21,44.0,44.21,978.0,44.0,44.21,44.0,44.21,978.0
2016-07-21 10:00:00,43.92,43.94,43.76,43.85,1500.0,43.92,43.94,43.76,43.85,1500.0
2016-07-21 10:30:00,43.97,44.17,43.97,44.0,4279.0,43.97,44.17,43.97,44.0,4279.0
2016-07-21 11:00:00,43.94,44.16,43.94,44.11,4897.0,43.94,44.16,43.94,44.11,4897.0
2016-07-21 11:30:00,44.03,44.07,43.78,43.9,2100.0,44.03,44.07,43.78,43.9,2100.0
2016-07-21 12:00:00,43.78,43.85,43.78,43.84,850.0,43.78,43.85,43.78,43.84,850.0
2016-07-21 12:30:00,43.88,44.07,43.88,44.07,6649.0,43.88,44.07,43.88,44.07,6649.0
2016-07-21 13:00:00,44.01,44.03,43.89,43.94,6700.0,44.01,44.03,43.89,43.94,6700.0
2016-07-21 13:30:00,43.94,43.94,43.69,43.71,2400.0,43.94,43.94,43.69,43.71,2400.0
2016-07-21 14:00:00,43.74,43.74,43.64,43.64,584.0,43.74,43.74,43.64,43.64,584.0
2016-07-21 14:30:00,43.72,43.74,43.61,43.61,2180.0,43.72,43.74,43.61,43.61,2180.0
2016-07-21 15:00:00,43.61,43.82,43.59,43.82,6302.0,43.61,43.82,43.59,43.82,6302.0
2016-07-21 15:30:00,43.8,44.2,43.8,43.93,41340.0,43.8,44.2,43.8,43.93,41340.0
2016-07-22 09:30:00,43.92,44.01,43.7,43.8,9883.0,43.92,44.01,43.7,43.8,9883.0
2016-07-22 10:00:00,43.82,43.86,43.64,43.67,3400.0,43.82,43.86,43.64,43.67,3400.0
2016-07-22 10:30:00,43.66,43.88,43.63,43.78,7157.0,43.66,43.88,43.63,43.78,7157.0
2016-07-22 11:00:00,43.83,43.83,43.71,43.81,2600.0,43.83,43.83,43.71,43.81,2600.0
2016-07-22 11:30:00,43.85,44.01,43.85,43.97,3100.0,43.85,44.01,43.85,43.97,3100.0
2016-07-22 12:00:00,43.98,44.14,43.98,44.12,3500.0,43.98,44.14,43.98,44.12,3500.0
2016-07-22 12:30:00,44.18,44.2,44.16,44.16,3600.0,44.18,44.2,44.16,44.16,3600.0
2016-07-22 13:00:00,44.15,44.18,44.12,44.17,1300.0,44.15,44.18,44.12,44.17,1300.0
2016-07-22 13:30:00,44.17,44.25,44.14,44.25,7645.0,44.17,44.25,44.14,44.25,7645.0
2016-07-22 14:00:00,44.21,44.25,44.11,44.11,3294.0,44.21,44.25,44.11,44.11,3294.0
2016-07-22 14:30:00,44.2,44.2,44.03,44.07,2744.0,44.2,44.2,44.03,44.07,2744.0
2016-07-22 15:00:00,44.05,44.05,43.95,43.97,2300.0,44.05,44.05,43.95,43.97,2300.0
2016-07-22 15:30:00,43.95,43.95,43.81,43.84,11366.0,43.95,43.95,43.81,43.84,11366.0
2016-07-25 09:30:00,43.74,43.74,43.26,43.48,7261.0,43.74,43.74,43.26,43.48,7261.0
2016-07-25 10:00:00,43.48,43.56,43.4,43.52,2209.0,43.48,43.56,43.4,43.52,2209.0
2016-07-25 10:30:00,43.48,43.55,43.44,43.47,2200.0,43.48,43.55,43.44,43.47,2200.0
2016-07-25 11:00:00,43.48,43.48,43.34,43.37,4899.0,43.48,43.48,43.34,43.37,4899.0
2016-07-25 11:30:00,43.33,43.39,43.18,43.19,3691.0,43.33,43.39,43.18,43.19,3691.0
2016-07-25 12:00:00,43.22,43.23,43.06,43.1,3700.0,43.22,43.23,43.06,43.1,3700.0
2016-07-25 12:30:00,43.17,43.19,42.84,42.84,17009.0,43.17,43.19,42.84,42.84,17009.0
2016-07-25 13:00:00,42.85,43.03,42.85,43.02,4327.0,42.85,43.03,42.85,43.02,4327.0
2016-07-25 13:30:00,43.01,43.02,42.99,43.0,3300.0,43.01,43.02,42.99,43.0,3300.0
2016-07-25 14:00:00,43.01,43.04,42.88,42.97,8106.0,43.01,43.04,42.88,42.97,8106.0
2016-07-25 14:30:00,42.96,42.96,42.69,42.75,13241.0,42.96,42.96,42.69,42.75,13241.0
2016-07-25 15:00:00,42.77,42.87,42.75,42.86,7550.0,42.77,42.87,42.75,42.86,7550.0
2016-07-25 15:30:00,42.84,42.92,42.81,42.91,25074.0,42.84,42.92,42.81,42.91,25074.0
2016-07-26 09:30:00,42.91,43.23,42.75,42.89,9401.0,42.91,43.23,42.75,42.89,9401.0
2016-07-26 10:00:00,42.9,43.52,42.67,43.51,32065.0,42.9,43.52,42.67,43.51,32065.0
2016-07-26 10:30:00,43.55,43.55,43.1,43.14,5333.0,43.55,43.55,43.1,43.14,5333.0
2016-07-26 11:00:00,43.04,43.06,42.97,43.02,7017.0,43.04,43.06,42.97,43.02,7017.0
2016-07-26 11:30:00,43.0,43.07,42.97,42.99,8700.0,43.0,43.07,42.97,42.99,8700.0
2016-07-26 12:00:00,43.0,43.09,42.98,43.03,8652.0,43.0,43.09,42.98,43.03,8652.0
2016-07-26 12:30:00,43.05,43.07,43.02,43.05,3100.0,43.05,43.07,43.02,43.05,3100.0
2016-07-26 13:00:00,43.06,43.06,42.93,42.93,1200.0,43.06,43.06,42.93,42.93,1200.0
2016-07-26 13:30:00,42.97,43.04,42.94,43.02,2545.0,42.97,43.04,42.94,43.02,2545.0
2016-07-26 14:00:00,43.0,43.0,42.93,42.98,4100.0,43.0,43.0,42.93,42.98,4100.0
2016-07-26 14:30:00,43.0,43.01,42.93,42.94,1800.0,43.0,43.01,42.93,42.94,1800.0
2016-07-26 15:00:00,42.93,43.02,42.89,42.9,11520.0,42.93,43.02,42.89,42.9,11520.0
2016-07-26 15:30:00,42.9,43.06,42.36,42.86,64725.0,42.9,43.06,42.36,42.86,64725.0
2016-07-27 09:30:00,42.69,43.11,42.52,42.78,30253.0,42.69,43.11,42.52,42.78,30253.0
2016-07-27 10:00:00,42.74,42.84,42.65,42.84,13303.0,42.74,42.84,42.65,42.84,13303.0
2016-07-27 10:30:00,42.84,42.84,42.7,42.76,5120.0,42.84,42.84,42.7,42.76,5120.0
2016-07-27 11:00:00,42.76,42.84,42.73,42.8,5319.0,42.76,42.84,42.73,42.8,5319.0
2016-07-27 11:30:00,42.78,42.81,42.76,42.78,2598.0,42.78,42.81,42.76,42.78,2598.0
2016-07-27 12:00:00,42.81,42.83,42.72,42.76,2800.0,42.81,42.83,42.72,42.76,2800.0
2016-07-27 12:30:00,42.78,42.8,42.77,42.77,900.0,42.78,42.8,42.77,42.77,900.0
2016-07-27 13:00:00,42.78,42.78,42.73,42.78,1650.0,42.78,42.78,42.73,42.78,1650.0
2016-07-27 13:30:00,42.78,42.8,42.71,42.75,7104.0,42.78,42.8,42.71,42.75,7104.0
2016-07-27 14:00:00,42.74,42.81,42.64,42.76,9865.0,42.74,42.81,42.64,42.76,9865.0
2016-07-27 14:30:00,42.77,42.92,42.73,42.84,9594.0,42.77,42.92,42.73,42.84,9594.0
2016-07-27 15:00:00,42.85,42.89,42.8,42.85,24465.0,42.85,42.89,42.8,42.85,24465.0
2016-07-27 15:30:00,42.86,42.87,42.73,42.78,32407.0,42.86,42.87,42.73,42.78,32407.0
2016-07-28 09:30:00,42.58,43.41,41.67,43.02,56258.0,42.58,43.41,41.67,43.02,56258.0
2016-07-28 10:00:00,43.01,43.13,42.88,42.9,12920.0,43.01,43.13,42.88,42.9,12920.0
2016-07-28 10:30:00,42.91,42.97,42.82,42.85,4500.0,42.91,42.97,42.82,42.85,4500.0
2016-07-28 11:00:00,42.85,42.95,42.85,42.93,3100.0,42.85,42.95,42.85,42.93,3100.0
2016-07-28 11:30:00,42.87,42.93,42.82,42.84,4100.0,42.87,42.93,42.82,42.84,4100.0
2016-07-28 12:00:00,42.84,42.93,42.84,42.87,7108.0,42.84,42.93,42.84,42.87,7108.0
2016-07-28 12:30:00,42.87,42.9,42.81,42.83,4600.0,42.87,42.9,42.81,42.83,4600.0
2016-07-28 13:00:00,42.81,42.85,42.74,42.85,2144.0,42.81,42.85,42.74,42.85,2144.0
2016-07-28 13:30:00,42.82,42.82,42.7,42.8,6409.0,42.82,42.82,42.7,42.8,6409.0
2016-07-28 14:00:00,42.81,42.98,42.78,42.94,5700.0,42.81,42.98,42.78,42.94,5700.0
2016-07-28 14:30:00,42.94,43.08,42.92,42.99,15081.0,42.94,43.08,42.92,42.99,15081.0
2016-07-28 15:00:00,42.96,42.98,42.81,42.83,8383.0,42.96,42.98,42.81,42.83,8383.0
2016-07-28 15:30:00,42.87,42.93,42.72,42.74,14888.0,42.87,42.93,42.72,42.74,14888.0
2016-07-29 09:30:00,42.47,42.83,41.58,42.46,10351.0,42.47,42.83,41.58,42.46,10351.0
2016-07-29 10:00:00,42.5,42.63,42.43,42.59,3700.0,42.5,42.63,42.43,42.59,3700.0
2016-07-29 10:30:00,42.51,42.71,42.51,42.59,3383.0,42.51,42.71,42.51,42.59,3383.0
2016-07-29 11:00:00,42.57,42.7,42.56,42.57,4800.0,42.57,42.7,42.56,42.57,4800.0
2016-07-29 11:30:00,42.6,42.78,42.51,42.78,8900.0,42.6,42.78,42.51,42.78,8900.0
2016-07-29 12:00:00,42.79,42.83,42.69,42.74,4500.0,42.79,42.83,42.69,42.74,4500.0
2016-07-29 12:30:00,42.71,42.72,42.41,42.41,4200.0,42.71,42.72,42.41,42.41,4200.0
2016-07-29 13:00:00,42.4,42.59,42.32,42.59,3300.0,42.4,42.59,42.32,42.59,3300.0
2016-07-29 13:30:00,42.59,42.72,42.54,42.66,3371.0,42.59,42.72,42.54,42.66,3371.0
2016-07-29 14:00:00,42.59,42.64,42.59,42.64,2600.0,42.59,42.64,42.59,42.64,2600.0
2016-07-29 14:30:00,42.64,42.81,42.55,42.7,9211.0,42.64,42.81,42.55,42.7,9211.0
2016-07-29 15:00:00,42.73,43.02,42.66,42.83,15953.0,42.73,43.02,42.66,42.83,15953.0
2016-07-29 15:30:00,42.85,43.03,42.67,42.69,40565.0,42.85,43.03,42.67,42.69,40565.0
2016-08-01 09:30:00,42.85,43.57,42.81,43.43,12245.0,42.85,43.57,42.81,43.43,12245.0
2016-08-01 10:00:00,43.44,43.44,43.05,43.11,9500.0,43.44,43.44,43.05,43.11,9500.0
2016-08-01 10:30:00,43.17,43.17,42.99,43.08,5917.0,43.17,43.17,42.99,43.08,5917.0
2016-08-01 11:00:00,43.08,43.25,43.08,43.14,8558.0,43.08,43.25,43.08,43.14,8558.0
2016-08-01 11:30:00,43.16,43.26,43.11,43.26,8763.0,43.16,43.26,43.11,43.26,8763.0
2016-08-01 12:00:00,43.25,43.3,43.06,43.16,5874.0,43.25,43.3,43.06,43.16,5874.0
2016-08-01 12:30:00,43.18,43.31,43.15,43.28,3900.0,43.18,43.31,43.15,43.28,3900.0
2016-08-01 13:00:00,43.28,43.38,43.28,43.28,5926.0,43.28,43.38,43.28,43.28,5926.0
2016-08-01 13:30:00,43.29,43.39,43.26,43.32,6300.0,43.29,43.39,43.26,43.32,6300.0
2016-08-01 14:00:00,43.36,43.46,43.28,43.32,10101.0,43.36,43.46,43.28,43.32,10101.0
2016-08-01 14:30:00,43.32,43.41,43.29,43.3,9784.0,43.32,43.41,43.29,43.3,9784.0
2016-08-01 15:00:00,43.31,43.34,43.16,43.25,11214.0,43.31,43.34,43.16,43.25,11214.0
2016-08-01 15:30:00,43.25,43.31,43.17,43.31,32914.0,43.25,43.31,43.17,43.31,32914.0
2016-08-02 09:30:00,43.31,43.71,43.05,43.32,5776.0,43.31,43.71,43.05,43.32,5776.0
2016-08-02 10:00:00,43.19,43.27,43.06,43.27,5432.0,43.19,43.27,43.06,43.27,5432.0
2016-08-02 10:30:00,43.27,43.3,42.97,42.98,5119.0,43.27,43.3,42.97,42.98,5119.0
2016-08-02 11:00:00,42.97,43.12,42.97,43.1,6114.0,42.97,43.12,42.97,43.1,6114.0
2016-08-02 11:30:00,43.1,43.1,42.83,42.83,12694.0,43.1,43.1,42.83,42.83,12694.0
2016-08-02 12:00:00,42.88,42.93,42.65,42.88,11414.0,42.88,42.93,42.65,42.88,11414.0
2016-08-02 12:30:00,42.86,42.86,42.75,42.76,3300.0,42.86,42.86,42.75,42.76,3300.0
2016-08-02 13:00:00,42.74,42.74,42.62,42.73,3500.0,42.74,42.74,42.62,42.73,3500.0
2016-08-02 13:30:00,42.73,42.82,42.72,42.82,2300.0,42.73,42.82,42.72,42.82,2300.0
2016-08-02 14:00:00,42.79,42.95,42.77,42.94,3193.0,42.79,42.95,42.77,42.94,3193.0
2016-08-02 14:30:00,42.89,42.99,42.87,42.88,5098.0,42.89,42.99,42.87,42.88,5098.0
2016-08-02 15:00:00,42.83,42.83,42.67,42.68,5145.0,42.83,42.83,42.67,42.68,5145.0
2016-08-02 15:30:00,42.68,42.85,42.62,42.64,24060.0,42.68,42.85,42.62,42.64,24060.0
2016-08-03 09:30:00,42.46,42.93,42.45,42.54,16592.0,42.46,42.93,42.45,42.54,16592.0
2016-08-03 10:00:00,42.55,42.68,42.47,42.63,3634.0,42.55,42.68,42.47,42.63,3634.0
2016-08-03 10:30:00,42.54,42.68,42.51,42.52,4000.0,42.54,42.68,42.51,42.52,4000.0
2016-08-03 11:00:00,42.53,42.63,42.39,42.63,3700.0,42.53,42.63,42.39,42.63,3700.0
2016-08-03 11:30:00,42.62,42.68,42.44,42.68,3900.0,42.62,42.68,42.44,42.68,3900.0
2016-08-03 12:00:00,42.64,42.68,42.52,42.64,6000.0,42.64,42.68,42.52,42.64,6000.0
2016-08-03 12:30:00,42.59,42.67,42.5,42.64,7950.0,42.59,42.67,42.5,42.64,7950.0
2016-08-03 13:00:00,42.61,42.69,42.54,42.67,2900.0,42.61,42.69,42.54,42.67,2900.0
2016-08-03 13:30:00,42.66,42.69,42.46,42.54,22185.0,42.66,42.69,42.46,42.54,22185.0
2016-08-03 14:00:00,42.48,42.54,42.39,42.49,6600.0,42.48,42.54,42.39,42.49,6600.0
2016-08-03 14:30:00,42.48,42.52,42.38,42.49,5600.0,42.48,42.52,42.38,42.49,5600.0
2016-08-03 15:00:00,42.46,42.46,42.37,42.45,6079.0,42.46,42.46,42.37,42.45,6079.0
2016-08-03 15:30:00,42.44,42.61,42.42,42.56,15154.0,42.44,42.61,42.42,42.56,15154.0
2016-08-04 09:30:00,42.68,42.87,42.6,42.6,2911.0,42.68,42.87,42.6,42.6,2911.0
2016-08-04 10:00:00,42.57,42.57,42.37,42.52,2609.0,42.57,42.57,42.37,42.52,2609.0
2016-08-04 10:30:00,42.47,42.53,42.46,42.53,600.0,42.47,42.53,42.46,42.53,600.0
2016-08-04 11:00:00,42.56,42.6,42.4,42.59,6551.0,42.56,42.6,42.4,42.59,6551.0
2016-08-04 11:30:00,42.57,42.67,42.55,42.67,1000.0,42.57,42.67,42.55,42.67,1000.0
2016-08-04 12:00:00,42.65,42.78,42.65,42.7,1500.0,42.65,42.78,42.65,42.7,1500.0
2016-08-04 12:30:00,42.71,42.71,42.59,42.59,1501.0,42.71,42.71,42.59,42.59,1501.0
2016-08-04 13:00:00,42.61,42.67,42.58,42.59,1500.0,42.61,42.67,42.58,42.59,1500.0
2016-08-04 13:30:00,42.65,42.67,42.54,42.55,3100.0,42.65,42.67,42.54,42.55,3100.0
2016-08-04 14:00:00,42.53,42.6,42.38,42.5,4900.0,42.53,42.6,42.38,42.5,4900.0
2016-08-04 14:30:00,42.52,42.53,42.5,42.52,700.0,42.52,42.53,42.5,42.52,700.0
2016-08-04 15:00:00,42.52,42.54,42.37,42.46,2946.0,42.52,42.54,42.37,42.46,2946.0
2016-08-04 15:30:00,42.42,42.48,42.42,42.43,10956.0,42.42,42.48,42.42,42.43,10956.0
2016-08-05 09:30:00,42.69,43.28,42.69,43.05,13572.0,42.69,43.28,42.69,43.05,13572.0
2016-08-05 10:00:00,43.17,43.25,43.03,43.11,5800.0,43.17,43.25,43.03,43.11,5800.0
2016-08-05 10:30:00,43.1,43.28,43.05,43.2,6139.0,43.1,43.28,43.05,43.2,6139.0
2016-08-05 11:00:00,43.27,43.37,43.17,43.26,9004.0,43.27,43.37,43.17,43.26,9004.0
2016-08-05 11:30:00,43.26,43.33,43.19,43.22,3924.0,43.26,43.33,43.19,43.22,3924.0
2016-08-05 12:00:00,43.27,43.39,43.22,43.39,4000.0,43.27,43.39,43.22,43.39,4000.0
2016-08-05 12:30:00,43.41,43.47,43.24,43.34,10400.0,43.41,43.47,43.24,43.34,10400.0
2016-08-05 13:00:00,43.38,43.47,43.28,43.3,3900.0,43.38,43.47,43.28,43.3,3900.0
2016-08-05 13:30:00,43.3,43.39,43.27,43.3,2600.0,43.3,43.39,43.27,43.3,2600.0
2016-08-05 14:00:00,43.3,43.34,43.26,43.26,3700.0,43.3,43.34,43.26,43.26,3700.0
2016-08-05 14:30:00,43.25,43.29,43.23,43.29,1900.0,43.25,43.29,43.23,43.29,1900.0
2016-08-05 15:00:00,43.29,43.3,43.25,43.28,4486.0,43.29,43.3,43.25,43.28,4486.0
2016-08-05 15:30:00,43.28,43.3,43.1,43.23,18959.0,43.28,43.3,43.1,43.23,18959.0
2016-08-08 09:30:00,43.13,43.69,40.53,43.27,9441.0,43.13,43.69,40.53,43.27,9441.0
2016-08-08 10:00:00,43.4,43.4,43.12,43.15,2232.0,43.4,43.4,43.12,43.15,2232.0
2016-08-08 10:30:00,43.21,43.55,43.21,43.39,7841.0,43.21,43.55,43.21,43.39,7841.0
2016-08-08 11:00:00,43.33,43.41,43.33,43.41,736.0,43.33,43.41,43.33,43.41,736.0
2016-08-08 11:30:00,43.44,43.45,43.41,43.43,1600.0,43.44,43.45,43.41,43.43,1600.0
2016-08-08 12:00:00,43.4,43.4,43.31,43.32,1400.0,43.4,43.4,43.31,43.32,1400.0
2016-08-08 12:30:00,43.33,43.34,43.3,43.34,500.0,43.33,43.34,43.3,43.34,500.0
2016-08-08 13:00:00,43.37,43.41,43.37,43.38,800.0,43.37,43.41,43.37,43.38,800.0
2016-08-08 13:30:00,43.4,43.41,43.37,43.41,600.0,43.4,43.41,43.37,43.41,600.0
2016-08-08 14:00:00,43.42,43.42,43.33,43.33,2570.0,43.42,43.42,43.33,43.33,2570.0
2016-08-08 14:30:00,43.31,43.38,43.31,43.34,1759.0,43.31,43.38,43.31,43.34,1759.0
2016-08-08 15:00:00,43.3,43.32,43.27,43.32,2815.0,43.3,43.32,43.27,43.32,2815.0
2016-08-08 15:30:00,43.31,43.38,43.27,43.34,10095.0,43.31,43.38,43.27,43.34,10095.0
2016-08-09 09:30:00,43.41,43.45,43.27,43.39,1892.0,43.41,43.45,43.27,43.39,1892.0
2016-08-09 10:00:00,43.53,43.62,43.48,43.52,800.0,43.53,43.62,43.48,43.52,800.0
2016-08-09 10:30:00,43.51,43.52,43.42,43.46,2200.0,43.51,43.52,43.42,43.46,2200.0
2016-08-09 11:00:00,43.46,43.48,43.38,43.39,4500.0,43.46,43.48,43.38,43.39,4500.0
2016-08-09 11:30:00,43.4,43.4,43.31,43.31,600.0,43.4,43.4,43.31,43.31,600.0
2016-08-09 12:00:00,43.31,43.34,43.28,43.32,900.0,43.31,43.34,43.28,43.32,900.0
2016-08-09 12:30:00,43.26,43.32,43.23,43.32,1100.0,43.26,43.32,43.23,43.32,1100.0
2016-08-09 13:00:00,43.33,43.37,43.29,43.29,800.0,43.33,43.37,43.29,43.29,800.0
2016-08-09 13:30:00,43.33,43.43,43.33,43.41,2500.0,43.33,43.43,43.33,43.41,2500.0
2016-08-09 14:00:00,43.39,43.43,43.32,43.32,2500.0,43.39,43.43,43.32,43.32,2500.0
2016-08-09 14:30:00,43.32,43.33,43.21,43.25,3936.0,43.32,43.33,43.21,43.25,3936.0
2016-08-09 15:00:00,43.26,43.26,43.16,43.21,1700.0,43.26,43.26,43.16,43.21,1700.0
2016-08-09 15:30:00,43.22,43.31,43.21,43.27,9190.0,43.22,43.31,43.21,43.27,9190.0
2016-08-10 09:30:00,43.41,43.41,43.03,43.16,3143.0,43.41,43.41,43.03,43.16,3143.0
2016-08-10 10:00:00,43.06,43.3,43.05,43.28,2432.0,43.06,43.3,43.05,43.28,2432.0
2016-08-10 10:30:00,43.31,43.37,43.23,43.23,2100.0,43.31,43.37,43.23,43.23,2100.0
2016-08-10 11:00:00,43.29,43.29,42.89,42.92,2800.0,43.29,43.29,42.89,42.92,2800.0
2016-08-10 11:30:00,42.97,43.16,42.93,43.12,4925.0,42.97,43.16,42.93,43.12,4925.0
2016-08-10 12:00:00,43.06,43.2,43.06,43.14,1200.0,43.06,43.2,43.06,43.14,1200.0
2016-08-10 12:30:00,43.1,43.13,43.08,43.13,800.0,43.1,43.13,43.08,43.13,800.0
2016-08-10 13:00:00,43.12,43.21,43.09,43.21,1731.0,43.12,43.21,43.09,43.21,1731.0
2016-08-10 13:30:00,43.09,43.23,43.09,43.22,2598.0,43.09,43.23,43.09,43.22,2598.0
2016-08-10 14:00:00,43.23,43.35,43.23,43.3,2765.0,43.23,43.35,43.23,43.3,2765.0
2016-08-10 14:30:00,43.28,43.28,43.19,43.21,2100.0,43.28,43.28,43.19,43.21,2100.0
2016-08-10 15:00:00,43.21,43.36,43.2,43.31,4400.0,43.21,43.36,43.2,43.31,4400.0
2016-08-10 15:30:00,43.3,43.33,43.19,43.25,16236.0,43.3,43.33,43.19,43.25,16236.0
2016-08-11 09:30:00,43.51,43.61,43.39,43.6,4564.0,43.51,43.61,43.39,43.6,4564.0
2016-08-11 10:00:00,43.68,43.72,43.4,43.55,2231.0,43.68,43.72,43.4,43.55,2231.0
2016-08-11 10:30:00,43.65,43.66,43.53,43.53,3470.0,43.65,43.66,43.53,43.53,3470.0
2016-08-11 11:00:00,43.56,43.69,43.55,43.69,1700.0,43.56,43.69,43.55,43.69,1700.0
2016-08-11 11:30:00,43.68,43.8,43.66,43.8,3760.0,43.68,43.8,43.66,43.8,3760.0
2016-08-11 12:00:00,43.79,43.85,43.78,43.8,1730.0,43.79,43.85,43.78,43.8,1730.0
2016-08-11 12:30:00,43.8,43.83,43.7,43.73,1435.0,43.8,43.83,43.7,43.73,1435.0
2016-08-11 13:00:00,43.73,43.79,43.68,43.72,13467.0,43.73,43.79,43.68,43.72,13467.0
2016-08-11 13:30:00,43.73,43.79,43.71,43.78,1570.0,43.73,43.79,43.71,43.78,1570.0
2016-08-11 14:00:00,43.76,43.81,43.71,43.76,13760.0,43.76,43.81,43.71,43.76,13760.0
2016-08-11 14:30:00,43.73,43.78,43.65,43.66,10920.0,43.73,43.78,43.65,43.66,10920.0
2016-08-11 15:00:00,43.66,43.8,43.64,43.71,11261.0,43.66,43.8,43.64,43.71,11261.0
2016-08-11 15:30:00,43.69,43.76,43.64,43.68,18697.0,43.69,43.76,43.64,43.68,18697.0
2016-08-12 09:30:00,45.99,46.8,44.0,46.72,198893.0,45.99,46.8,44.0,46.72,198893.0
2016-08-12 10:00:00,46.54,46.64,45.77,46.2,117239.0,46.54,46.64,45.77,46.2,117239.0
2016-08-12 10:30:00,46.19,47.64,45.97,47.53,80108.0,46.19,47.64,45.97,47.53,80108.0
2016-08-12 11:00:00,47.53,47.94,47.46,47.49,61101.0,47.53,47.94,47.46,47.49,61101.0
2016-08-12 11:30:00,47.46,47.87,47.45,47.59,41431.0,47.46,47.87,47.45,47.59,41431.0
2016-08-12 12:00:00,47.58,47.72,47.3,47.72,20100.0,47.58,47.72,47.3,47.72,20100.0
2016-08-12 12:30:00,47.68,47.71,47.48,47.62,9318.0,47.68,47.71,47.48,47.62,9318.0
2016-08-12 13:00:00,47.71,48.09,47.64,48.09,14377.0,47.71,48.09,47.64,48.09,14377.0
2016-08-12 13:30:00,48.11,48.14,47.74,48.1,16227.0,48.11,48.14,47.74,48.1,16227.0
2016-08-12 14:00:00,48.09,48.71,48.09,48.56,26827.0,48.09,48.71,48.09,48.56,26827.0
2016-08-12 14:30:00,48.5,48.59,48.35,48.47,9670.0,48.5,48.59,48.35,48.47,9670.0
2016-08-12 15:00:00,48.46,48.55,48.28,48.49,12624.0,48.46,48.55,48.28,48.49,12624.0
2016-08-12 15:30:00,48.51,48.53,48.18,48.21,64250.0,48.51,48.53,48.18,48.21,64250.0
2016-08-15 09:30:00,48.6,48.67,47.95,48.24,27006.0,48.6,48.67,47.95,48.24,27006.0
2016-08-15 10:00:00,48.22,48.54,48.22,48.48,9100.0,48.22,48.54,48.22,48.48,9100.0
2016-08-15 10:30:00,48.48,48.51,48.39,48.47,12405.0,48.48,48.51,48.39,48.47,12405.0
2016-08-15 11:00:00,48.47,48.51,48.29,48.35,14300.0,48.47,48.51,48.29,48.35,14300.0
2016-08-15 11:30:00,48.36,48.36,48.12,48.14,10800.0,48.36,48.36,48.12,48.14,10800.0
2016-08-15 12:00:00,48.18,48.23,48.07,48.21,9500.0,48.18,48.23,48.07,48.21,9500.0
2016-08-15 12:30:00,48.14,48.2,47.97,47.97,7811.0,48.14,48.2,47.97,47.97,7811.0
2016-08-15 13:00:00,48.02,48.23,48.02,48.22,6688.0,48.02,48.23,48.02,48.22,6688.0
2016-08-15 13:30:00,48.22,48.42,48.18,48.33,18482.0,48.22,48.42,48.18,48.33,18482.0
2016-08-15 14:00:00,48.32,48.42,48.22,48.25,17910.0,48.32,48.42,48.22,48.25,17910.0
2016-08-15 14:30:00,48.23,48.37,48.16,48.28,7944.0,48.23,48.37,48.16,48.28,7944.0
2016-08-15 15:00:00,48.28,48.4,48.28,48.34,13950.0,48.28,48.4,48.28,48.34,13950.0
2016-08-15 15:30:00,48.38,48.45,48.29,48.39,40379.0,48.38,48.45,48.29,48.39,40379.0
2016-08-16 09:30:00,48.27,48.27,47.92,47.92,3458.0,48.27,48.27,47.92,47.92,3458.0
2016-08-16 10:00:00,47.89,47.89,47.74,47.75,2330.0,47.89,47.89,47.74,47.75,2330.0
2016-08-16 10:30:00,47.77,47.93,47.65,47.65,2800.0,47.77,47.93,47.65,47.65,2800.0
2016-08-16 11:00:00,47.65,47.71,47.61,47.61,4900.0,47.65,47.71,47.61,47.61,4900.0
2016-08-16 11:30:00,47.61,47.65,47.5,47.61,8800.0,47.61,47.65,47.5,47.61,8800.0
2016-08-16 12:00:00,47.59,47.62,47.52,47.52,1400.0,47.59,47.62,47.52,47.52,1400.0
2016-08-16 12:30:00,47.5,47.61,47.5,47.61,1300.0,47.5,47.61,47.5,47.61,1300.0
2016-08-16 13:00:00,47.63,47.63,47.49,47.51,3362.0,47.63,47.63,47.49,47.51,3362.0
2016-08-16 13:30:00,47.52,47.52,47.44,47.5,2397.0,47.52,47.52,47.44,47.5,2397.0
2016-08-16 14:00:00,47.51,47.55,47.31,47.55,32919.0,47.51,47.55,47.31,47.55,32919.0
2016-08-16 14:30:00,47.54,47.61,47.47,47.61,1300.0,47.54,47.61,47.47,47.61,1300.0
2016-08-16 15:00:00,47.61,47.66,47.59,47.61,3854.0,47.61,47.66,47.59,47.61,3854.0
2016-08-16 15:30:00,47.62,47.69,47.34,47.37,24473.0,47.62,47.69,47.34,47.37,24473.0
2016-08-17 09:30:00,47.46,47.97,47.15,47.44,4568.0,47.46,47.97,47.15,47.44,4568.0
2016-08-17 10:00:00,47.39,47.59,47.38,47.55,1600.0,47.39,47.59,47.38,47.55,1600.0
2016-08-17 10:30:00,47.58,47.71,47.43,47.53,7877.0,47.58,47.71,47.43,47.53,7877.0
2016-08-17 11:00:00,47.5,47.5,47.35,47.35,2720.0,47.5,47.5,47.35,47.35,2720.0
2016-08-17 11:30:00,47.33,47.36,47.26,47.29,5818.0,47.33,47.36,47.26,47.29,5818.0
2016-08-17 12:00:00,47.29,47.58,47.29,47.52,3800.0,47.29,47.58,47.29,47.52,3800.0
2016-08-17 12:30:00,47.5,47.8,47.5,47.75,3000.0,47.5,47.8,47.5,47.75,3000.0
2016-08-17 13:00:00,47.75,47.82,47.71,47.71,2700.0,47.75,47.82,47.71,47.71,2700.0
2016-08-17 13:30:00,47.72,47.77,47.6,47.6,3600.0,47.72,47.77,47.6,47.6,3600.0
2016-08-17 14:00:00,47.55,47.79,47.47,47.73,5565.0,47.55,47.79,47.47,47.73,5565.0
2016-08-17 14:30:00,47.71,47.75,47.64,47.68,8217.0,47.71,47.75,47.64,47.68,8217.0
2016-08-17 15:00:00,47.68,47.68,47.53,47.62,7353.0,47.68,47.68,47.53,47.62,7353.0
2016-08-17 15:30:00,47.62,47.66,47.56,47.58,18556.0,47.62,47.66,47.56,47.58,18556.0
2016-08-18 09:30:00,47.68,47.68,47.48,47.62,3385.0,47.68,47.68,47.48,47.62,3385.0
2016-08-18 10:00:00,47.62,47.64,47.48,47.6,8978.0,47.62,47.64,47.48,47.6,8978.0
2016-08-18 10:30:00,47.57,47.73,47.57,47.72,7200.0,47.57,47.73,47.57,47.72,7200.0
2016-08-18 11:00:00,47.69,47.73,47.64,47.7,4901.0,47.69,47.73,47.64,47.7,4901.0
2016-08-18 11:30:00,47.7,47.75,47.69,47.71,4748.0,47.7,47.75,47.69,47.71,4748.0
2016-08-18 12:00:00,47.72,47.72,47.56,47.58,3589.0,47.72,47.72,47.56,47.58,3589.0
2016-08-18 12:30:00,47.54,47.74,47.5,47.73,3950.0,47.54,47.74,47.5,47.73,3950.0
2016-08-18 13:00:00,47.71,47.79,47.71,47.76,5863.0,47.71,47.79,47.71,47.76,5863.0
2016-08-18 13:30:00,47.73,47.74,47.67,47.71,6506.0,47.73,47.74,47.67,47.71,6506.0
2016-08-18 14:00:00,47.69,47.73,47.66,47.72,5300.0,47.69,47.73,47.66,47.72,5300.0
2016-08-18 14:30:00,47.7,47.79,47.68,47.75,8245.0,47.7,47.79,47.68,47.75,8245.0
2016-08-18 15:00:00,47.75,48.04,47.75,47.93,39235.0,47.75,48.04,47.75,47.93,39235.0
2016-08-18 15:30:00,47.94,48.0,47.78,47.87,35138.0,47.94,48.0,47.78,47.87,35138.0
2016-08-19 09:30:00,47.81,47.91,47.67,47.8,20731.0,47.81,47.91,47.67,47.8,20731.0
2016-08-19 10:00:00,47.8,47.87,47.79,47.81,7552.0,47.8,47.87,47.79,47.81,7552.0
2016-08-19 10:30:00,47.81,47.9,47.72,47.81,9700.0,47.81,47.9,47.72,47.81,9700.0
2016-08-19 11:00:00,47.82,47.87,47.76,47.83,11130.0,47.82,47.87,47.76,47.83,11130.0
2016-08-19 11:30:00,47.81,47.84,47.76,47.84,3700.0,47.81,47.84,47.76,47.84,3700.0
2016-08-19 12:00:00,47.82,47.87,47.81,47.86,3700.0,47.82,47.87,47.81,47.86,3700.0
2016-08-19 12:30:00,47.86,47.86,47.73,47.75,2000.0,47.86,47.86,47.73,47.75,2000.0
2016-08-19 13:00:00,47.78,47.8,47.76,47.79,2100.0,47.78,47.8,47.76,47.79,2100.0
2016-08-19 13:30:00,47.8,47.82,47.74,47.82,8245.0,47.8,47.82,47.74,47.82,8245.0
2016-08-19 14:00:00,47.82,48.03,47.82,48.01,7262.0,47.82,48.03,47.82,48.01,7262.0
2016-08-19 14:30:00,47.99,48.05,47.96,48.05,1630.0,47.99,48.05,47.96,48.05,1630.0
2016-08-19 15:00:00,48.05,48.17,48.05,48.13,6700.0,48.05,48.17,48.05,48.13,6700.0
2016-08-19 15:30:00,48.12,48.21,48.09,48.21,16450.0,48.12,48.21,48.09,48.21,16450.0
2016-08-22 09:30:00,47.85,48.0,47.2,47.95,11281.0,47.85,48.0,47.2,47.95,11281.0
2016-08-22 10:00:00,47.9,48.25,47.87,48.25,6685.0,47.9,48.25,47.87,48.25,6685.0
2016-08-22 10:30:00,48.24,48.24,47.97,48.15,6401.0,48.24,48.24,47.97,48.15,6401.0
2016-08-22 11:00:00,48.15,48.2,47.68,47.68,3221.0,48.15,48.2,47.68,47.68,3221.0
2016-08-22 11:30:00,47.65,47.9,47.61,47.88,3060.0,47.65,47.9,47.61,47.88,3060.0
2016-08-22 12:00:00,47.9,48.29,47.79,48.13,10464.0,47.9,48.29,47.79,48.13,10464.0
2016-08-22 12:30:00,48.04,48.13,47.98,48.01,3000.0,48.04,48.13,47.98,48.01,3000.0
2016-08-22 13:00:00,48.03,48.05,47.89,47.97,6240.0,48.03,48.05,47.89,47.97,6240.0
2016-08-22 13:30:00,47.97,48.05,47.89,47.99,11156.0,47.97,48.05,47.89,47.99,11156.0
2016-08-22 14:00:00,47.98,48.1,47.98,47.98,2700.0,47.98,48.1,47.98,47.98,2700.0
2016-08-22 14:30:00,47.96,48.05,47.96,47.99,3000.0,47.96,48.05,47.96,47.99,3000.0
2016-08-22 15:00:00,47.97,48.06,47.95,48.06,5789.0,47.97,48.06,47.95,48.06,5789.0
2016-08-22 15:30:00,48.06,48.22,48.04,48.12,14345.0,48.06,48.22,48.04,48.12,14345.0
2016-08-23 09:30:00,48.36,48.44,48.07,48.33,3911.0,48.36,48.44,48.07,48.33,3911.0
2016-08-23 10:00:00,48.37,48.45,48.37,48.4,1600.0,48.37,48.45,48.37,48.4,1600.0
2016-08-23 10:30:00,48.48,48.73,48.48,48.65,9663.0,48.48,48.73,48.48,48.65,9663.0
2016-08-23 11:00:00,48.63,48.65,48.48,48.48,1602.0,48.63,48.65,48.48,48.48,1602.0
2016-08-23 11:30:00,48.52,48.61,48.52,48.57,1649.0,48.52,48.61,48.52,48.57,1649.0
2016-08-23 12:00:00,48.55,48.55,48.37,48.41,2500.0,48.55,48.55,48.37,48.41,2500.0
2016-08-23 12:30:00,48.34,48.43,48.27,48.33,2458.0,48.34,48.43,48.27,48.33,2458.0
2016-08-23 13:00:00,48.32,48.4,48.24,48.37,4435.0,48.32,48.4,48.24,48.37,4435.0
2016-08-23 13:30:00,48.38,48.4,48.35,48.4,2300.0,48.38,48.4,48.35,48.4,2300.0
2016-08-23 14:00:00,48.39,48.48,48.34,48.47,2800.0,48.39,48.48,48.34,48.47,2800.0
2016-08-23 14:30:00,48.45,48.48,48.37,48.37,9300.0,48.45,48.48,48.37,48.37,9300.0
2016-08-23 15:00:00,48.33,48.36,48.3,48.33,3900.0,48.33,48.36,48.3,48.33,3900.0
2016-08-23 15:30:00,48.32,48.44,48.28,48.37,22747.0,48.32,48.44,48.28,48.37,22747.0
2016-08-24 09:30:00,48.39,48.39,48.2,48.2,1106.0,48.39,48.39,48.2,48.2,1106.0
2016-08-24 10:00:00,48.25,48.26,48.08,48.17,4007.0,48.25,48.26,48.08,48.17,4007.0
2016-08-24 10:30:00,48.26,48.29,48.16,48.19,2381.0,48.26,48.29,48.16,48.19,2381.0
2016-08-24 11:00:00,48.19,48.26,48.06,48.18,5297.0,48.19,48.26,48.06,48.18,5297.0
2016-08-24 11:30:00,48.2,48.22,48.12,48.22,2500.0,48.2,48.22,48.12,48.22,2500.0
2016-08-24 12:00:00,48.21,48.35,48.19,48.31,3400.0,48.21,48.35,48.19,48.31,3400.0
2016-08-24 12:30:00,48.31,48.35,48.25,48.29,2400.0,48.31,48.35,48.25,48.29,2400.0
2016-08-24 13:00:00,48.3,48.34,48.26,48.32,1700.0,48.3,48.34,48.26,48.32,1700.0
2016-08-24 13:30:00,48.33,48.33,48.23,48.23,2500.0,48.33,48.33,48.23,48.23,2500.0
2016-08-24 14:00:00,48.25,48.25,48.13,48.16,3285.0,48.25,48.25,48.13,48.16,3285.0
2016-08-24 14:30:00,48.2,48.3,48.17,48.3,2600.0,48.2,48.3,48.17,48.3,2600.0
2016-08-24 15:00:00,48.26,48.27,48.13,48.21,7415.0,48.26,48.27,48.13,48.21,7415.0
2016-08-24 15:30:00,48.25,48.35,48.12,48.33,23038.0,48.25,48.35,48.12,48.33,23038.0
2016-08-25 09:30:00,48.24,48.48,47.98,48.24,6293.0,48.24,48.48,47.98,48.24,6293.0
2016-08-25 10:00:00,48.14,48.22,48.11,48.11,3200.0,48.14,48.22,48.11,48.11,3200.0
2016-08-25 10:30:00,48.13,48.26,48.09,48.26,4577.0,48.13,48.26,48.09,48.26,4577.0
2016-08-25 11:00:00,48.27,48.36,48.24,48.27,3300.0,48.27,48.36,48.24,48.27,3300.0
2016-08-25 11:30:00,48.29,48.29,48.18,48.18,2962.0,48.29,48.29,48.18,48.18,2962.0
2016-08-25 12:00:00,48.15,48.24,48.12,48.23,1800.0,48.15,48.24,48.12,48.23,1800.0
2016-08-25 12:30:00,48.24,48.38,48.22,48.35,3000.0,48.24,48.38,48.22,48.35,3000.0
2016-08-25 13:00:00,48.31,48.34,48.23,48.3,5801.0,48.31,48.34,48.23,48.3,5801.0
2016-08-25 13:30:00,48.32,48.33,48.09,48.1,9631.0,48.32,48.33,48.09,48.1,9631.0
2016-08-25 14:00:00,48.06,48.11,47.98,48.11,6006.0,48.06,48.11,47.98,48.11,6006.0
2016-08-25 14:30:00,48.13,48.17,47.98,48.01,8081.0,48.13,48.17,47.98,48.01,8081.0
2016-08-25 15:00:00,48.03,48.05,48.0,48.01,5280.0,48.03,48.05,48.0,48.01,5280.0
2016-08-25 15:30:00,48.04,48.23,48.0,48.18,43107.0,48.04,48.23,48.0,48.18,43107.0
2016-08-26 09:30:00,48.5,48.78,48.11,48.49,11964.0,48.5,48.78,48.11,48.49,11964.0
2016-08-26 10:00:00,48.37,48.65,48.3,48.38,12160.0,48.37,48.65,48.3,48.38,12160.0
2016-08-26 10:30:00,48.4,49.06,48.35,48.98,99171.0,48.4,49.06,48.35,48.98,99171.0
2016-08-26 11:00:00,48.89,48.89,48.68,48.69,4837.0,48.89,48.89,48.68,48.69,4837.0
2016-08-26 11:30:00,48.66,48.73,48.32,48.32,2946.0,48.66,48.73,48.32,48.32,2946.0
2016-08-26 12:00:00,48.21,48.23,48.16,48.16,3300.0,48.21,48.23,48.16,48.16,3300.0
2016-08-26 12:30:00,48.16,48.3,48.16,48.3,3400.0,48.16,48.3,48.16,48.3,3400.0
2016-08-26 13:00:00,48.31,48.31,48.07,48.09,3900.0,48.31,48.31,48.07,48.09,3900.0
2016-08-26 13:30:00,48.1,48.1,47.9,47.93,2509.0,48.1,48.1,47.9,47.93,2509.0
2016-08-26 14:00:00,47.93,47.98,47.85,47.85,1900.0,47.93,47.98,47.85,47.85,1900.0
2016-08-26 14:30:00,47.91,48.01,47.88,48.01,1700.0,47.91,48.01,47.88,48.01,1700.0
2016-08-26 15:00:00,47.96,48.12,47.92,48.07,2100.0,47.96,48.12,47.92,48.07,2100.0
2016-08-26 15:30:00,48.09,48.29,48.09,48.24,19315.0,48.09,48.29,48.09,48.24,19315.0
2016-08-29 09:30:00,48.26,48.83,48.26,48.46,8492.0,48.26,48.83,48.26,48.46,8492.0
2016-08-29 10:00:00,48.45,48.45,48.18,48.24,7350.0,48.45,48.45,48.18,48.24,7350.0
2016-08-29 10:30:00,48.17,48.24,48.02,48.05,9404.0,48.17,48.24,48.02,48.05,9404.0
2016-08-29 11:00:00,48.02,48.1,47.99,48.1,4908.0,48.02,48.1,47.99,48.1,4908.0
2016-08-29 11:30:00,48.1,48.32,48.06,48.23,36225.0,48.1,48.32,48.06,48.23,36225.0
2016-08-29 12:00:00,48.22,48.34,48.22,48.31,5900.0,48.22,48.34,48.22,48.31,5900.0
2016-08-29 12:30:00,48.26,48.29,48.21,48.21,5500.0,48.26,48.29,48.21,48.21,5500.0
2016-08-29 13:00:00,48.27,48.29,48.25,48.26,2400.0,48.27,48.29,48.25,48.26,2400.0
2016-08-29 13:30:00,48.27,48.3,48.23,48.25,3900.0,48.27,48.3,48.23,48.25,3900.0
2016-08-29 14:00:00,48.24,48.28,48.23,48.25,2069.0,48.24,48.28,48.23,48.25,2069.0
2016-08-29 14:30:00,48.24,48.27,48.18,48.22,2300.0,48.24,48.27,48.18,48.22,2300.0
2016-08-29 15:00:00,48.21,48.22,48.07,48.16,4943.0,48.21,48.22,48.07,48.16,4943.0
2016-08-29 15:30:00,48.16,48.17,48.05,48.07,13912.0,48.16,48.17,48.05,48.07,13912.0
2016-08-30 09:30:00,48.2,48.54,48.04,48.24,6372.0,48.2,48.54,48.04,48.24,6372.0
2016-08-30 10:00:00,48.29,48.4,48.29,48.38,4200.0,48.29,48.4,48.29,48.38,4200.0
2016-08-30 10:30:00,48.32,48.32,48.19,48.24,3014.0,48.32,48.32,48.19,48.24,3014.0
2016-08-30 11:00:00,48.27,48.27,48.11,48.17,2400.0,48.27,48.27,48.11,48.17,2400.0
2016-08-30 11:30:00,48.19,48.26,48.13,48.23,1800.0,48.19,48.26,48.13,48.23,1800.0
2016-08-30 12:00:00,48.24,48.34,48.22,48.32,3200.0,48.24,48.34,48.22,48.32,3200.0
2016-08-30 12:30:00,48.29,48.31,48.23,48.23,2100.0,48.29,48.31,48.23,48.23,2100.0
2016-08-30 13:00:00,48.24,48.28,48.1,48.1,3100.0,48.24,48.28,48.1,48.1,3100.0
2016-08-30 13:30:00,48.1,48.26,48.08,48.09,3025.0,48.1,48.26,48.08,48.09,3025.0
2016-08-30 14:00:00,48.07,48.12,48.03,48.06,3300.0,48.07,48.12,48.03,48.06,3300.0
2016-08-30 14:30:00,48.05,48.07,47.99,48.07,4500.0,48.05,48.07,47.99,48.07,4500.0
2016-08-30 15:00:00,48.0,48.12,48.0,48.11,8223.0,48.0,48.12,48.0,48.11,8223.0
2016-08-30 15:30:00,48.14,48.24,48.13,48.18,17647.0,48.14,48.24,48.13,48.18,17647.0
2016-08-31 09:30:00,48.02,48.25,47.97,48.01,15012.0,48.02,48.25,47.97,48.01,15012.0
2016-08-31 10:00:00,48.05,48.07,47.91,47.93,4638.0,48.05,48.07,47.91,47.93,4638.0
2016-08-31 10:30:00,47.92,47.92,47.72,47.8,4767.0,47.92,47.92,47.72,47.8,4767.0
2016-08-31 11:00:00,47.7,47.85,47.7,47.85,4457.0,47.7,47.85,47.7,47.85,4457.0
2016-08-31 11:30:00,47.79,47.79,47.68,47.74,8197.0,47.79,47.79,47.68,47.74,8197.0
2016-08-31 12:00:00,47.7,47.83,47.65,47.8,5477.0,47.7,47.83,47.65,47.8,5477.0
2016-08-31 12:30:00,47.76,47.83,47.65,47.74,4993.0,47.76,47.83,47.65,47.74,4993.0
2016-08-31 13:00:00,47.7,47.72,47.64,47.67,2730.0,47.7,47.72,47.64,47.67,2730.0
2016-08-31 13:30:00,47.69,47.77,47.68,47.68,2102.0,47.69,47.77,47.68,47.68,2102.0
2016-08-31 14:00:00,47.68,47.84,47.63,47.76,3800.0,47.68,47.84,47.63,47.76,3800.0
2016-08-31 14:30:00,47.76,47.77,47.63,47.67,7800.0,47.76,47.77,47.63,47.67,7800.0
2016-08-31 15:00:00,47.67,47.69,47.58,47.65,18824.0,47.67,47.69,47.58,47.65,18824.0
2016-08-31 15:30:00,47.64,47.83,47.61,47.63,31298.0,47.64,47.83,47.61,47.63,31298.0
2016-09-01 09:30:00,50.0,52.72,49.6,51.01,249077.0,50.0,52.72,49.6,51.01,249077.0
2016-09-01 10:00:00,51.08,51.64,50.36,50.71,63792.0,51.08,51.64,50.36,50.71,63792.0
2016-09-01 10:30:00,50.77,51.49,50.67,50.85,44888.0,50.77,51.49,50.67,50.85,44888.0
2016-09-01 11:00:00,50.86,51.21,50.62,51.08,33924.0,50.86,51.21,50.62,51.08,33924.0
2016-09-01 11:30:00,50.96,51.56,50.96,51.22,28000.0,50.96,51.56,50.96,51.22,28000.0
2016-09-01 12:00:00,51.16,51.43,51.16,51.38,13330.0,51.16,51.43,51.16,51.38,13330.0
2016-09-01 12:30:00,51.37,51.48,51.18,51.24,12300.0,51.37,51.48,51.18,51.24,12300.0
2016-09-01 13:00:00,51.24,51.32,51.15,51.21,11900.0,51.24,51.32,51.15,51.21,11900.0
2016-09-01 13:30:00,51.2,51.25,50.95,51.25,12841.0,51.2,51.25,50.95,51.25,12841.0
2016-09-01 14:00:00,51.27,51.27,51.02,51.21,18545.0,51.27,51.27,51.02,51.21,18545.0
2016-09-01 14:30:00,51.22,51.22,51.06,51.16,13519.0,51.22,51.22,51.06,51.16,13519.0
2016-09-01 15:00:00,51.13,51.14,50.93,51.01,22651.0,51.13,51.14,50.93,51.01,22651.0
2016-09-01 15:30:00,51.01,51.11,50.76,50.96,56622.0,51.01,51.11,50.76,50.96,56622.0
2016-09-02 09:30:00,52.26,52.29,51.15,51.97,79802.0,52.26,52.29,51.15,51.97,79802.0
2016-09-02 10:00:00,52.04,52.39,51.93,52.24,62904.0,52.04,52.39,51.93,52.24,62904.0
2016-09-02 10:30:00,52.28,52.74,52.23,52.73,45569.0,52.28,52.74,52.23,52.73,45569.0
2016-09-02 11:00:00,52.73,52.78,52.01,52.29,52858.0,52.73,52.78,52.01,52.29,52858.0
2016-09-02 11:30:00,52.32,52.6,52.18,52.57,32753.0,52.32,52.6,52.18,52.57,32753.0
2016-09-02 12:00:00,52.56,52.65,52.4,52.5,17515.0,52.56,52.65,52.4,52.5,17515.0
2016-09-02 12:30:00,52.53,52.7,52.47,52.64,22653.0,52.53,52.7,52.47,52.64,22653.0
2016-09-02 13:00:00,52.64,52.73,52.64,52.66,13500.0,52.64,52.73,52.64,52.66,13500.0
2016-09-02 13:30:00,52.66,52.81,52.65,52.73,18168.0,52.66,52.81,52.65,52.73,18168.0
2016-09-02 14:00:00,52.72,52.88,52.72,52.82,29000.0,52.72,52.88,52.72,52.82,29000.0
2016-09-02 14:30:00,52.8,53.0,52.76,53.0,39992.0,52.8,53.0,52.76,53.0,39992.0
2016-09-02 15:00:00,53.0,53.31,52.98,53.18,45206.0,53.0,53.31,52.98,53.18,45206.0
2016-09-02 15:30:00,53.16,53.39,52.98,53.39,78322.0,53.16,53.39,52.98,53.39,78322.0
2016-09-06 09:30:00,53.05,53.53,53.0,53.3,26793.0,53.05,53.53,53.0,53.3,26793.0
2016-09-06 10:00:00,53.31,53.52,53.16,53.25,13900.0,53.31,53.52,53.16,53.25,13900.0
2016-09-06 10:30:00,53.26,53.5,53.24,53.5,15555.0,53.26,53.5,53.24,53.5,15555.0
2016-09-06 11:00:00,53.47,53.49,53.19,53.22,25206.0,53.47,53.49,53.19,53.22,25206.0
2016-09-06 11:30:00,53.22,53.33,53.17,53.32,8797.0,53.22,53.33,53.17,53.32,8797.0
2016-09-06 12:00:00,53.3,53.45,53.3,53.38,8500.0,53.3,53.45,53.3,53.38,8500.0
2016-09-06 12:30:00,53.42,53.44,53.36,53.41,6694.0,53.42,53.44,53.36,53.41,6694.0
2016-09-06 13:00:00,53.39,53.46,53.38,53.45,21341.0,53.39,53.46,53.38,53.45,21341.0
2016-09-06 13:30:00,53.43,53.7,53.4,53.6,12766.0,53.43,53.7,53.4,53.6,12766.0
2016-09-06 14:00:00,53.6,53.61,53.43,53.59,10810.0,53.6,53.61,53.43,53.59,10810.0
2016-09-06 14:30:00,53.61,53.73,53.59,53.73,11570.0,53.61,53.73,53.59,53.73,11570.0
2016-09-06 15:00:00,53.71,53.8,53.7,53.77,33893.0,53.71,53.8,53.7,53.77,33893.0
2016-09-06 15:30:00,53.77,53.98,53.74,53.98,39192.0,53.77,53.98,53.74,53.98,39192.0
2016-09-07 09:30:00,53.92,54.01,53.56,53.56,10076.0,53.92,54.01,53.56,53.56,10076.0
2016-09-07 10:00:00,53.58,53.91,53.58,53.88,13362.0,53.58,53.91,53.58,53.88,13362.0
2016-09-07 10:30:00,53.88,53.96,53.82,53.89,10700.0,53.88,53.96,53.82,53.89,10700.0
2016-09-07 11:00:00,53.91,54.0,53.88,53.92,14402.0,53.91,54.0,53.88,53.92,14402.0
2016-09-07 11:30:00,53.95,54.02,53.93,54.02,8040.0,53.95,54.02,53.93,54.02,8040.0
2016-09-07 12:00:00,54.01,54.09,53.9,53.97,10700.0,54.01,54.09,53.9,53.97,10700.0
2016-09-07 12:30:00,54.01,54.14,53.95,54.11,11277.0,54.01,54.14,53.95,54.11,11277.0
2016-09-07 13:00:00,54.13,54.15,54.0,54.05,12780.0,54.13,54.15,54.0,54.05,12780.0
2016-09-07 13:30:00,54.07,54.18,54.01,54.16,10447.0,54.07,54.18,54.01,54.16,10447.0
2016-09-07 14:00:00,54.16,54.18,54.01,54.02,26301.0,54.16,54.18,54.01,54.02,26301.0
2016-09-07 14:30:00,54.03,54.12,54.0,54.12,14900.0,54.03,54.12,54.0,54.12,14900.0
2016-09-07 15:00:00,54.1,54.2,54.07,54.12,13122.0,54.1,54.2,54.07,54.12,13122.0
2016-09-07 15:30:00,54.1,54.23,54.09,54.18,34206.0,54.1,54.23,54.09,54.18,34206.0
2016-09-08 09:30:00,54.19,54.19,53.65,53.95,6389.0,54.19,54.19,53.65,53.95,6389.0
2016-09-08 10:00:00,53.94,54.09,53.78,54.0,33186.0,53.94,54.09,53.78,54.0,33186.0
2016-09-08 10:30:00,54.0,54.15,54.0,54.1,8835.0,54.0,54.15,54.0,54.1,8835.0
2016-09-08 11:00:00,54.12,54.22,54.08,54.14,4500.0,54.12,54.22,54.08,54.14,4500.0
2016-09-08 11:30:00,54.07,54.17,54.03,54.17,3700.0,54.07,54.17,54.03,54.17,3700.0
2016-09-08 12:00:00,54.08,54.1,54.02,54.05,9800.0,54.08,54.1,54.02,54.05,9800.0
2016-09-08 12:30:00,54.05,54.26,54.05,54.2,13010.0,54.05,54.26,54.05,54.2,13010.0
2016-09-08 13:00:00,54.2,54.26,54.14,54.21,7322.0,54.2,54.26,54.14,54.21,7322.0
2016-09-08 13:30:00,54.24,54.24,54.09,54.16,3482.0,54.24,54.24,54.09,54.16,3482.0
2016-09-08 14:00:00,54.14,54.15,54.1,54.1,5805.0,54.14,54.15,54.1,54.1,5805.0
2016-09-08 14:30:00,54.09,54.15,54.07,54.09,5778.0,54.09,54.15,54.07,54.09,5778.0
2016-09-08 15:00:00,54.13,54.26,54.1,54.24,28843.0,54.13,54.26,54.1,54.24,28843.0
2016-09-08 15:30:00,54.23,54.23,53.99,54.12,23805.0,54.23,54.23,53.99,54.12,23805.0
2016-09-09 09:30:00,53.75,54.08,53.57,53.9,29608.0,53.75,54.08,53.57,53.9,29608.0
2016-09-09 10:00:00,53.87,54.04,53.71,53.92,65412.0,53.87,54.04,53.71,53.92,65412.0
2016-09-09 10:30:00,53.93,53.98,53.86,53.89,44664.0,53.93,53.98,53.86,53.89,44664.0
2016-09-09 11:00:00,53.9,53.98,53.88,53.94,16656.0,53.9,53.98,53.88,53.94,16656.0
2016-09-09 11:30:00,53.96,53.97,53.9,53.9,48228.0,53.96,53.97,53.9,53.9,48228.0
2016-09-09 12:00:00,53.9,53.94,53.87,53.92,15505.0,53.9,53.94,53.87,53.92,15505.0
2016-09-09 12:30:00,53.9,53.96,53.88,53.96,34948.0,53.9,53.96,53.88,53.96,34948.0
2016-09-09 13:00:00,53.94,53.98,53.61,53.7,49927.0,53.94,53.98,53.61,53.7,49927.0
2016-09-09 13:30:00,53.71,53.73,53.58,53.72,36063.0,53.71,53.73,53.58,53.72,36063.0
2016-09-09 14:00:00,53.72,53.93,53.69,53.88,44947.0,53.72,53.93,53.69,53.88,44947.0
2016-09-09 14:30:00,53.88,53.91,53.83,53.87,29216.0,53.88,53.91,53.83,53.87,29216.0
2016-09-09 15:00:00,53.85,53.9,53.85,53.89,21263.0,53.85,53.9,53.85,53.89,21263.0
2016-09-09 15:30:00,53.89,53.94,53.79,53.85,130753.0,53.89,53.94,53.79,53.85,130753.0
2016-09-12 09:30:00,53.83,53.83,53.39,53.4,78681.0,53.83,53.83,53.39,53.4,78681.0
2016-09-12 10:00:00,53.37,53.46,53.17,53.46,41671.0,53.37,53.46,53.17,53.46,41671.0
2016-09-12 10:30:00,53.45,53.54,53.28,53.31,35642.0,53.45,53.54,53.28,53.31,35642.0
2016-09-12 11:00:00,53.32,53.61,53.31,53.51,10686.0,53.32,53.61,53.31,53.51,10686.0
2016-09-12 11:30:00,53.5,53.62,53.42,53.62,15847.0,53.5,53.62,53.42,53.62,15847.0
2016-09-12 12:00:00,53.58,53.71,53.52,53.63,19048.0,53.58,53.71,53.52,53.63,19048.0
2016-09-12 12:30:00,53.63,53.73,53.59,53.67,18537.0,53.63,53.73,53.59,53.67,18537.0
2016-09-12 13:00:00,53.68,53.99,53.64,53.87,28741.0,53.68,53.99,53.64,53.87,28741.0
2016-09-12 13:30:00,53.87,54.0,53.76,53.89,18089.0,53.87,54.0,53.76,53.89,18089.0
2016-09-12 14:00:00,53.94,54.29,53.91,54.12,19890.0,53.94,54.29,53.91,54.12,19890.0
2016-09-12 14:30:00,54.07,54.25,54.07,54.07,20851.0,54.07,54.25,54.07,54.07,20851.0
2016-09-12 15:00:00,54.03,54.45,54.03,54.44,93320.0,54.03,54.45,54.03,54.44,93320.0
2016-09-12 15:30:00,54.44,54.49,54.22,54.3,53083.0,54.44,54.49,54.22,54.3,53083.0
2016-09-13 09:30:00,53.98,54.15,53.81,53.83,25083.0,53.98,54.15,53.81,53.83,25083.0
2016-09-13 10:00:00,53.86,53.88,53.64,53.69,16794.0,53.86,53.88,53.64,53.69,16794.0
2016-09-13 10:30:00,53.73,53.76,53.43,53.47,22160.0,53.73,53.76,53.43,53.47,22160.0
2016-09-13 11:00:00,53.48,53.56,53.33,53.36,14269.0,53.48,53.56,53.33,53.36,14269.0
2016-09-13 11:30:00,53.37,53.38,53.12,53.13,23398.0,53.37,53.38,53.12,53.13,23398.0
2016-09-13 12:00:00,53.12,53.31,53.09,53.11,11100.0,53.12,53.31,53.09,53.11,11100.0
2016-09-13 12:30:00,53.07,53.16,52.95,52.98,16300.0,53.07,53.16,52.95,52.98,16300.0
2016-09-13 13:00:00,52.98,53.3,52.83,53.23,29748.0,52.98,53.3,52.83,53.23,29748.0
2016-09-13 13:30:00,53.29,53.61,53.29,53.53,32406.0,53.29,53.61,53.29,53.53,32406.0
2016-09-13 14:00:00,53.57,53.75,53.37,53.68,33036.0,53.57,53.75,53.37,53.68,33036.0
2016-09-13 14:30:00,53.68,53.73,53.46,53.58,20100.0,53.68,53.73,53.46,53.58,20100.0
2016-09-13 15:00:00,53.56,53.62,53.47,53.57,17708.0,53.56,53.62,53.47,53.57,17708.0
2016-09-13 15:30:00,53.57,53.75,53.45,53.55,36530.0,53.57,53.75,53.45,53.55,36530.0
2016-09-14 09:30:00,53.57,53.68,53.05,53.14,8791.0,53.57,53.68,53.05,53.14,8791.0
2016-09-14 10:00:00,53.15,53.3,53.12,53.18,14186.0,53.15,53.3,53.12,53.18,14186.0
2016-09-14 10:30:00,53.21,53.22,52.77,52.78,13620.0,53.21,53.22,52.77,52.78,13620.0
2016-09-14 11:00:00,52.77,52.9,52.62,52.87,15728.0,52.77,52.9,52.62,52.87,15728.0
2016-09-14 11:30:00,52.83,52.96,52.77,52.89,8490.0,52.83,52.96,52.77,52.89,8490.0
2016-09-14 12:00:00,52.92,53.07,52.85,52.96,8300.0,52.92,53.07,52.85,52.96,8300.0
2016-09-14 12:30:00,52.95,53.04,52.83,52.83,5201.0,52.95,53.04,52.83,52.83,5201.0
2016-09-14 13:00:00,52.84,53.0,52.84,52.96,8200.0,52.84,53.0,52.84,52.96,8200.0
2016-09-14 13:30:00,52.99,53.03,52.85,52.89,5000.0,52.99,53.03,52.85,52.89,5000.0
2016-09-14 14:00:00,52.84,52.94,52.74,52.8,7365.0,52.84,52.94,52.74,52.8,7365.0
2016-09-14 14:30:00,52.81,52.95,52.77,52.9,8150.0,52.81,52.95,52.77,52.9,8150.0
2016-09-14 15:00:00,52.9,52.9,52.58,52.58,12400.0,52.9,52.9,52.58,52.58,12400.0
2016-09-14 15:30:00,52.61,52.74,52.58,52.65,40952.0,52.61,52.74,52.58,52.65,40952.0
2016-09-15 09:30:00,52.51,53.14,52.48,53.08,18918.0,52.51,53.14,52.48,53.08,18918.0
2016-09-15 10:00:00,53.06,53.4,52.98,53.4,12639.0,53.06,53.4,52.98,53.4,12639.0
2016-09-15 10:30:00,53.44,53.52,53.41,53.51,11683.0,53.44,53.52,53.41,53.51,11683.0
2016-09-15 11:00:00,53.51,53.51,53.24,53.29,41725.0,53.51,53.51,53.24,53.29,41725.0
2016-09-15 11:30:00,53.28,53.6,53.22,53.56,21169.0,53.28,53.6,53.22,53.56,21169.0
2016-09-15 12:00:00,53.5,53.5,53.34,53.36,13645.0,53.5,53.5,53.34,53.36,13645.0
2016-09-15 12:30:00,53.36,53.4,53.28,53.37,21247.0,53.36,53.4,53.28,53.37,21247.0
2016-09-15 13:00:00,53.39,53.4,53.14,53.21,22745.0,53.39,53.4,53.14,53.21,22745.0
2016-09-15 13:30:00,53.24,53.38,53.22,53.36,8357.0,53.24,53.38,53.22,53.36,8357.0
2016-09-15 14:00:00,53.4,53.51,53.32,53.45,9501.0,53.4,53.51,53.32,53.45,9501.0
2016-09-15 14:30:00,53.47,53.58,53.45,53.56,9550.0,53.47,53.58,53.45,53.56,9550.0
2016-09-15 15:00:00,53.56,53.57,53.41,53.46,15662.0,53.56,53.57,53.41,53.46,15662.0
2016-09-15 15:30:00,53.48,53.59,53.44,53.54,56039.0,53.48,53.59,53.44,53.54,56039.0
2016-09-16 09:30:00,53.4,53.67,52.91,53.14,77549.0,53.4,53.67,52.91,53.14,77549.0
2016-09-16 10:00:00,53.15,53.15,52.96,52.98,20635.0,53.15,53.15,52.96,52.98,20635.0
2016-09-16 10:30:00,53.05,53.18,52.96,52.96,10904.0,53.05,53.18,52.96,52.96,10904.0
2016-09-16 11:00:00,52.95,53.11,52.9,53.1,10750.0,52.95,53.11,52.9,53.1,10750.0
2016-09-16 11:30:00,53.1,53.12,52.95,53.07,6700.0,53.1,53.12,52.95,53.07,6700.0
2016-09-16 12:00:00,53.09,53.13,53.0,53.04,10149.0,53.09,53.13,53.0,53.04,10149.0
2016-09-16 12:30:00,53.04,53.04,52.93,52.98,5383.0,53.04,53.04,52.93,52.98,5383.0
2016-09-16 13:00:00,52.99,53.01,52.93,52.95,5839.0,52.99,53.01,52.93,52.95,5839.0
2016-09-16 13:30:00,52.93,52.93,52.77,52.92,7412.0,52.93,52.93,52.77,52.92,7412.0
2016-09-16 14:00:00,52.91,52.98,52.88,52.96,8050.0,52.91,52.98,52.88,52.96,8050.0
2016-09-16 14:30:00,52.97,52.97,52.84,52.96,21227.0,52.97,52.97,52.84,52.96,21227.0
2016-09-16 15:00:00,52.96,52.96,52.76,52.79,22032.0,52.96,52.96,52.76,52.79,22032.0
2016-09-16 15:30:00,52.77,52.81,52.57,52.61,72835.0,52.77,52.81,52.57,52.61,72835.0
2016-09-19 09:30:00,53.07,54.08,53.07,54.02,67385.0,53.07,54.08,53.07,54.02,67385.0
2016-09-19 10:00:00,54.02,54.47,54.02,54.4,47280.0,54.02,54.47,54.02,54.4,47280.0
2016-09-19 10:30:00,54.39,54.44,54.25,54.44,31538.0,54.39,54.44,54.25,54.44,31538.0
2016-09-19 11:00:00,54.44,54.69,54.4,54.53,18658.0,54.44,54.69,54.4,54.53,18658.0
2016-09-19 11:30:00,54.53,54.6,54.42,54.6,26932.0,54.53,54.6,54.42,54.6,26932.0
2016-09-19 12:00:00,54.6,54.73,54.44,54.44,10400.0,54.6,54.73,54.44,54.44,10400.0
2016-09-19 12:30:00,54.43,54.55,54.3,54.42,13475.0,54.43,54.55,54.3,54.42,13475.0
2016-09-19 13:00:00,54.37,54.6,54.34,54.46,9400.0,54.37,54.6,54.34,54.46,9400.0
2016-09-19 13:30:00,54.4,54.49,54.15,54.48,15357.0,54.4,54.49,54.15,54.48,15357.0
2016-09-19 14:00:00,54.47,54.53,54.2,54.34,18931.0,54.47,54.53,54.2,54.34,18931.0
2016-09-19 14:30:00,54.34,54.5,54.28,54.39,13964.0,54.34,54.5,54.28,54.39,13964.0
2016-09-19 15:00:00,54.38,54.47,54.31,54.32,10098.0,54.38,54.47,54.31,54.32,10098.0
2016-09-19 15:30:00,54.31,54.45,54.22,54.39,32739.0,54.31,54.45,54.22,54.39,32739.0
2016-09-20 09:30:00,54.74,54.74,54.2,54.35,7497.0,54.74,54.74,54.2,54.35,7497.0
2016-09-20 10:00:00,54.36,54.42,54.06,54.06,8657.0,54.36,54.42,54.06,54.06,8657.0
2016-09-20 10:30:00,54.09,54.19,54.03,54.14,3110.0,54.09,54.19,54.03,54.14,3110.0
2016-09-20 11:00:00,54.17,54.43,54.13,54.35,9736.0,54.17,54.43,54.13,54.35,9736.0
2016-09-20 11:30:00,54.39,54.49,54.25,54.38,5095.0,54.39,54.49,54.25,54.38,5095.0
2016-09-20 12:00:00,54.35,54.37,54.16,54.23,3060.0,54.35,54.37,54.16,54.23,3060.0
2016-09-20 12:30:00,54.19,54.19,54.09,54.09,2800.0,54.19,54.19,54.09,54.09,2800.0
2016-09-20 13:00:00,54.0,54.16,54.0,54.15,3500.0,54.0,54.16,54.0,54.15,3500.0
2016-09-20 13:30:00,54.15,54.24,54.12,54.21,8101.0,54.15,54.24,54.12,54.21,8101.0
2016-09-20 14:00:00,54.24,54.29,54.15,54.24,2546.0,54.24,54.29,54.15,54.24,2546.0
2016-09-20 14:30:00,54.2,54.25,54.09,54.25,8740.0,54.2,54.25,54.09,54.25,8740.0
2016-09-20 15:00:00,54.21,54.32,54.19,54.26,7274.0,54.21,54.32,54.19,54.26,7274.0
2016-09-20 15:30:00,54.28,54.4,54.14,54.14,32376.0,54.28,54.4,54.14,54.14,32376.0
2016-09-21 09:30:00,54.31,55.06,54.3,54.99,26230.0,54.31,55.06,54.3,54.99,26230.0
2016-09-21 10:00:00,55.0,55.05,54.92,54.93,5400.0,55.0,55.05,54.92,54.93,5400.0
2016-09-21 10:30:00,54.94,54.98,54.76,54.76,4650.0,54.94,54.98,54.76,54.76,4650.0
2016-09-21 11:00:00,54.7,54.9,54.64,54.76,12252.0,54.7,54.9,54.64,54.76,12252.0
2016-09-21 11:30:00,54.78,54.92,54.68,54.86,7190.0,54.78,54.92,54.68,54.86,7190.0
2016-09-21 12:00:00,54.82,54.84,54.66,54.75,14401.0,54.82,54.84,54.66,54.75,14401.0
2016-09-21 12:30:00,54.74,54.85,54.74,54.85,6500.0,54.74,54.85,54.74,54.85,6500.0
2016-09-21 13:00:00,54.87,54.95,54.75,54.79,5600.0,54.87,54.95,54.75,54.79,5600.0
2016-09-21 13:30:00,54.79,54.82,54.68,54.74,5332.0,54.79,54.82,54.68,54.74,5332.0
2016-09-21 14:00:00,54.64,54.91,54.64,54.78,13553.0,54.64,54.91,54.64,54.78,13553.0
2016-09-21 14:30:00,54.78,55.0,54.75,54.96,6902.0,54.78,55.0,54.75,54.96,6902.0
2016-09-21 15:00:00,54.91,55.25,54.87,55.15,24250.0,54.91,55.25,54.87,55.15,24250.0
2016-09-21 15:30:00,55.13,55.31,55.12,55.25,31729.0,55.13,55.31,55.12,55.25,31729.0
2016-09-22 09:30:00,55.49,55.61,55.3,55.52,16040.0,55.49,55.61,55.3,55.52,16040.0
2016-09-22 10:00:00,55.42,55.56,55.42,55.52,6800.0,55.42,55.56,55.42,55.52,6800.0
2016-09-22 10:30:00,55.52,55.66,55.51,55.66,6785.0,55.52,55.66,55.51,55.66,6785.0
2016-09-22 11:00:00,55.67,55.75,55.55,55.73,7485.0,55.67,55.75,55.55,55.73,7485.0
2016-09-22 11:30:00,55.75,55.78,55.68,55.74,7200.0,55.75,55.78,55.68,55.74,7200.0
2016-09-22 12:00:00,55.77,55.83,55.7,55.76,9007.0,55.77,55.83,55.7,55.76,9007.0
2016-09-22 12:30:00,55.77,55.86,55.72,55.86,7223.0,55.77,55.86,55.72,55.86,7223.0
2016-09-22 13:00:00,55.87,55.92,55.76,55.79,22541.0,55.87,55.92,55.76,55.79,22541.0
2016-09-22 13:30:00,55.75,55.9,55.75,55.88,8800.0,55.75,55.9,55.75,55.88,8800.0
2016-09-22 14:00:00,55.84,56.0,55.84,55.96,8345.0,55.84,56.0,55.84,55.96,8345.0
2016-09-22 14:30:00,55.96,55.98,55.88,55.91,14963.0,55.96,55.98,55.88,55.91,14963.0
2016-09-22 15:00:00,55.91,55.98,55.8,55.86,28025.0,55.91,55.98,55.8,55.86,28025.0
2016-09-22 15:30:00,55.89,55.89,55.79,55.86,38652.0,55.89,55.89,55.79,55.86,38652.0
2016-09-23 09:30:00,55.65,55.71,55.19,55.55,10690.0,55.65,55.71,55.19,55.55,10690.0
2016-09-23 10:00:00,55.59,55.67,55.53,55.59,7657.0,55.59,55.67,55.53,55.59,7657.0
2016-09-23 10:30:00,55.58,55.67,55.46,55.64,6787.0,55.58,55.67,55.46,55.64,6787.0
2016-09-23 11:00:00,55.62,55.71,55.58,55.68,6551.0,55.62,55.71,55.58,55.68,6551.0
2016-09-23 11:30:00,55.68,55.7,55.51,55.62,15005.0,55.68,55.7,55.51,55.62,15005.0
2016-09-23 12:00:00,55.56,55.66,55.48,55.49,17800.0,55.56,55.66,55.48,55.49,17800.0
2016-09-23 12:30:00,55.51,55.51,55.23,55.23,8419.0,55.51,55.51,55.23,55.23,8419.0
2016-09-23 13:00:00,55.23,55.24,55.07,55.13,25718.0,55.23,55.24,55.07,55.13,25718.0
2016-09-23 13:30:00,55.14,55.14,55.03,55.13,7737.0,55.14,55.14,55.03,55.13,7737.0
2016-09-23 14:00:00,55.16,55.25,55.11,55.25,9600.0,55.16,55.25,55.11,55.25,9600.0
2016-09-23 14:30:00,55.24,55.24,55.11,55.12,15101.0,55.24,55.24,55.11,55.12,15101.0
2016-09-23 15:00:00,55.12,55.25,55.03,55.13,23006.0,55.12,55.25,55.03,55.13,23006.0
2016-09-23 15:30:00,55.11,55.24,55.04,55.15,42161.0,55.11,55.24,55.04,55.15,42161.0
2016-09-26 09:30:00,55.15,55.15,54.8,54.8,14103.0,55.15,55.15,54.8,54.8,14103.0
2016-09-26 10:00:00,54.78,55.03,54.68,54.92,33586.0,54.78,55.03,54.68,54.92,33586.0
2016-09-26 10:30:00,54.94,54.98,54.86,54.91,7863.0,54.94,54.98,54.86,54.91,7863.0
2016-09-26 11:00:00,54.9,54.96,54.89,54.89,12400.0,54.9,54.96,54.89,54.89,12400.0
2016-09-26 11:30:00,54.87,54.9,54.65,54.65,9552.0,54.87,54.9,54.65,54.65,9552.0
2016-09-26 12:00:00,54.64,54.79,54.62,54.73,5325.0,54.64,54.79,54.62,54.73,5325.0
2016-09-26 12:30:00,54.75,54.75,54.62,54.62,6254.0,54.75,54.75,54.62,54.62,6254.0
2016-09-26 13:00:00,54.64,54.7,54.52,54.52,4970.0,54.64,54.7,54.52,54.52,4970.0
2016-09-26 13:30:00,54.51,54.68,54.51,54.63,12118.0,54.51,54.68,54.51,54.63,12118.0
2016-09-26 14:00:00,54.63,54.75,54.61,54.75,21808.0,54.63,54.75,54.61,54.75,21808.0
2016-09-26 14:30:00,54.75,54.91,54.7,54.85,16609.0,54.75,54.91,54.7,54.85,16609.0
2016-09-26 15:00:00,54.84,54.85,54.78,54.82,14096.0,54.84,54.85,54.78,54.82,14096.0
2016-09-26 15:30:00,54.82,54.91,54.78,54.85,34497.0,54.82,54.91,54.78,54.85,34497.0
2016-09-27 09:30:00,54.85,55.14,54.67,54.71,15638.0,54.85,55.14,54.67,54.71,15638.0
2016-09-27 10:00:00,54.74,54.93,54.74,54.8,10931.0,54.74,54.93,54.74,54.8,10931.0
2016-09-27 10:30:00,54.77,54.9,54.77,54.81,15821.0,54.77,54.9,54.77,54.81,15821.0
2016-09-27 11:00:00,54.82,54.86,54.76,54.83,15879.0,54.82,54.86,54.76,54.83,15879.0
2016-09-27 11:30:00,54.84,54.98,54.81,54.9,42509.0,54.84,54.98,54.81,54.9,42509.0
2016-09-27 12:00:00,54.9,54.93,54.87,54.9,26251.0,54.9,54.93,54.87,54.9,26251.0
2016-09-27 12:30:00,54.9,55.01,54.87,55.01,9122.0,54.9,55.01,54.87,55.01,9122.0
2016-09-27 13:00:00,54.99,55.03,54.94,55.03,3350.0,54.99,55.03,54.94,55.03,3350.0
2016-09-27 13:30:00,55.07,55.15,55.02,55.08,8199.0,55.07,55.15,55.02,55.08,8199.0
2016-09-27 14:00:00,55.08,55.1,55.0,55.04,6058.0,55.08,55.1,55.0,55.04,6058.0
2016-09-27 14:30:00,55.04,55.1,55.0,55.0,6151.0,55.04,55.1,55.0,55.0,6151.0
2016-09-27 15:00:00,55.02,55.08,54.86,54.89,8282.0,55.02,55.08,54.86,54.89,8282.0
2016-09-27 15:30:00,54.89,54.99,54.82,54.93,50905.0,54.89,54.99,54.82,54.93,50905.0
2016-09-28 09:30:00,55.23,55.49,54.94,55.49,111457.0,55.23,55.49,54.94,55.49,111457.0
2016-09-28 10:00:00,55.5,55.79,55.5,55.76,39060.0,55.5,55.79,55.5,55.76,39060.0
2016-09-28 10:30:00,55.79,55.84,55.6,55.71,29174.0,55.79,55.84,55.6,55.71,29174.0
2016-09-28 11:00:00,55.73,55.86,55.56,55.72,37950.0,55.73,55.86,55.56,55.72,37950.0
2016-09-28 11:30:00,55.7,55.8,55.59,55.7,17399.0,55.7,55.8,55.59,55.7,17399.0
2016-09-28 12:00:00,55.71,55.85,55.67,55.72,13733.0,55.71,55.85,55.67,55.72,13733.0
2016-09-28 12:30:00,55.72,55.75,55.69,55.73,4415.0,55.72,55.75,55.69,55.73,4415.0
2016-09-28 13:00:00,55.68,55.8,55.68,55.8,7431.0,55.68,55.8,55.68,55.8,7431.0
2016-09-28 13:30:00,55.8,55.91,55.79,55.87,4800.0,55.8,55.91,55.79,55.87,4800.0
2016-09-28 14:00:00,55.89,56.15,55.88,56.03,16796.0,55.89,56.15,55.88,56.03,16796.0
2016-09-28 14:30:00,56.05,56.19,55.95,56.16,14368.0,56.05,56.19,55.95,56.16,14368.0
2016-09-28 15:00:00,56.19,56.28,56.14,56.19,30462.0,56.19,56.28,56.14,56.19,30462.0
2016-09-28 15:30:00,56.18,56.28,56.14,56.22,43396.0,56.18,56.28,56.14,56.22,43396.0
2016-09-29 09:30:00,55.97,56.12,55.85,56.01,6519.0,55.97,56.12,55.85,56.01,6519.0
2016-09-29 10:00:00,56.0,56.03,55.28,55.28,14307.0,56.0,56.03,55.28,55.28,14307.0
2016-09-29 10:30:00,55.29,55.3,55.18,55.19,10928.0,55.29,55.3,55.18,55.19,10928.0
2016-09-29 11:00:00,55.15,55.21,54.89,55.06,9496.0,55.15,55.21,54.89,55.06,9496.0
2016-09-29 11:30:00,55.02,55.08,54.9,54.98,5456.0,55.02,55.08,54.9,54.98,5456.0
2016-09-29 12:00:00,54.96,55.13,54.96,55.13,3000.0,54.96,55.13,54.96,55.13,3000.0
2016-09-29 12:30:00,55.1,55.1,54.62,54.66,6705.0,55.1,55.1,54.62,54.66,6705.0
2016-09-29 13:00:00,54.58,54.93,54.54,54.87,9251.0,54.58,54.93,54.54,54.87,9251.0
2016-09-29 13:30:00,54.75,54.92,54.42,54.42,12891.0,54.75,54.92,54.42,54.42,12891.0
2016-09-29 14:00:00,54.49,54.74,54.49,54.74,3111.0,54.49,54.74,54.49,54.74,3111.0
2016-09-29 14:30:00,54.75,54.92,54.74,54.8,4592.0,54.75,54.92,54.74,54.8,4592.0
2016-09-29 15:00:00,54.78,54.88,54.75,54.86,12087.0,54.78,54.88,54.75,54.86,12087.0
2016-09-29 15:30:00,54.82,55.05,54.8,54.9,34613.0,54.82,55.05,54.8,54.9,34613.0
2016-09-30 09:30:00,55.35,55.59,55.3,55.54,26607.0,55.35,55.59,55.3,55.54,26607.0
2016-09-30 10:00:00,55.55,55.84,55.37,55.78,25604.0,55.55,55.84,55.37,55.78,25604.0
2016-09-30 10:30:00,55.78,55.93,55.54,55.66,14985.0,55.78,55.93,55.54,55.66,14985.0
2016-09-30 11:00:00,55.68,56.05,55.68,56.03,10757.0,55.68,56.05,55.68,56.03,10757.0
2016-09-30 11:30:00,56.02,56.12,55.91,56.06,9803.0,56.02,56.12,55.91,56.06,9803.0
2016-09-30 12:00:00,56.05,56.06,55.77,55.94,17063.0,56.05,56.06,55.77,55.94,17063.0
2016-09-30 12:30:00,55.94,55.97,55.88,55.93,7947.0,55.94,55.97,55.88,55.93,7947.0
2016-09-30 13:00:00,55.93,55.97,55.62,55.71,14050.0,55.93,55.97,55.62,55.71,14050.0
2016-09-30 13:30:00,55.71,55.72,55.6,55.65,12200.0,55.71,55.72,55.6,55.65,12200.0
2016-09-30 14:00:00,55.68,55.81,55.62,55.75,16154.0,55.68,55.81,55.62,55.75,16154.0
2016-09-30 14:30:00,55.77,55.85,55.75,55.85,8966.0,55.77,55.85,55.75,55.85,8966.0
2016-09-30 15:00:00,55.85,55.99,55.85,55.96,10903.0,55.85,55.99,55.85,55.96,10903.0
2016-09-30 15:30:00,55.99,56.03,55.69,55.77,87591.0,55.99,56.03,55.69,55.77,87591.0
2016-10-03 09:30:00,55.44,55.91,55.31,55.79,28888.0,55.44,55.91,55.31,55.79,28888.0
2016-10-03 10:00:00,55.77,55.98,55.64,55.98,20645.0,55.77,55.98,55.64,55.98,20645.0
2016-10-03 10:30:00,55.98,56.1,55.92,56.08,6186.0,55.98,56.1,55.92,56.08,6186.0
2016-10-03 11:00:00,56.07,56.07,55.64,55.88,13131.0,56.07,56.07,55.64,55.88,13131.0
2016-10-03 11:30:00,55.89,55.96,55.74,55.78,16631.0,55.89,55.96,55.74,55.78,16631.0
2016-10-03 12:00:00,55.8,55.86,55.74,55.82,11270.0,55.8,55.86,55.74,55.82,11270.0
2016-10-03 12:30:00,55.81,55.92,55.77,55.86,9074.0,55.81,55.92,55.77,55.86,9074.0
2016-10-03 13:00:00,55.86,55.93,55.78,55.88,5400.0,55.86,55.93,55.78,55.88,5400.0
2016-10-03 13:30:00,55.89,56.0,55.86,55.99,6849.0,55.89,56.0,55.86,55.99,6849.0
2016-10-03 14:00:00,56.01,56.03,55.95,55.96,11367.0,56.01,56.03,55.95,55.96,11367.0
2016-10-03 14:30:00,55.94,56.23,55.92,56.23,22415.0,55.94,56.23,55.92,56.23,22415.0
2016-10-03 15:00:00,56.2,56.23,56.09,56.15,11560.0,56.2,56.23,56.09,56.15,11560.0
2016-10-03 15:30:00,56.16,56.35,56.12,56.35,61494.0,56.16,56.35,56.12,56.35,61494.0
2016-10-04 09:30:00,56.26,56.68,56.26,56.26,93417.0,56.26,56.68,56.26,56.26,93417.0
2016-10-04 10:00:00,56.25,56.63,56.22,56.57,48857.0,56.25,56.63,56.22,56.57,48857.0
2016-10-04 10:30:00,56.59,56.86,56.58,56.83,8880.0,56.59,56.86,56.58,56.83,8880.0
2016-10-04 11:00:00,56.84,56.84,56.22,56.36,15557.0,56.84,56.84,56.22,56.36,15557.0
2016-10-04 11:30:00,56.36,56.6,56.32,56.45,10933.0,56.36,56.6,56.32,56.45,10933.0
2016-10-04 12:00:00,56.47,56.49,56.3,56.39,6490.0,56.47,56.49,56.3,56.39,6490.0
2016-10-04 12:30:00,56.34,56.36,56.26,56.31,37964.0,56.34,56.36,56.26,56.31,37964.0
2016-10-04 13:00:00,56.31,56.39,56.15,56.15,18383.0,56.31,56.39,56.15,56.15,18383.0
2016-10-04 13:30:00,56.16,56.23,56.07,56.14,16279.0,56.16,56.23,56.07,56.14,16279.0
2016-10-04 14:00:00,56.16,56.21,56.01,56.07,8901.0,56.16,56.21,56.01,56.07,8901.0
2016-10-04 14:30:00,56.08,56.14,56.0,56.0,9344.0,56.08,56.14,56.0,56.0,9344.0
2016-10-04 15:00:00,55.97,56.32,55.93,56.23,23101.0,55.97,56.32,55.93,56.23,23101.0
2016-10-04 15:30:00,56.23,56.26,56.07,56.26,38316.0,56.23,56.26,56.07,56.26,38316.0
2016-10-05 09:30:00,56.56,56.58,56.16,56.38,23710.0,56.56,56.58,56.16,56.38,23710.0
2016-10-05 10:00:00,56.42,56.51,56.32,56.51,12265.0,56.42,56.51,56.32,56.51,12265.0
2016-10-05 10:30:00,56.54,56.84,56.5,56.82,36157.0,56.54,56.84,56.5,56.82,36157.0
2016-10-05 11:00:00,56.78,56.81,56.62,56.68,42776.0,56.78,56.81,56.62,56.68,42776.0
2016-10-05 11:30:00,56.69,56.98,56.68,56.91,8887.0,56.69,56.98,56.68,56.91,8887.0
2016-10-05 12:00:00,56.92,57.03,56.86,56.89,8200.0,56.92,57.03,56.86,56.89,8200.0
2016-10-05 12:30:00,56.9,57.06,56.89,57.05,5280.0,56.9,57.06,56.89,57.05,5280.0
2016-10-05 13:00:00,57.06,57.08,56.96,57.03,5708.0,57.06,57.08,56.96,57.03,5708.0
2016-10-05 13:30:00,57.07,57.19,57.01,57.19,6675.0,57.07,57.19,57.01,57.19,6675.0
2016-10-05 14:00:00,57.18,57.18,57.03,57.06,7310.0,57.18,57.18,57.03,57.06,7310.0
2016-10-05 14:30:00,57.07,57.11,57.02,57.05,7834.0,57.07,57.11,57.02,57.05,7834.0
2016-10-05 15:00:00,57.07,57.16,57.06,57.15,15532.0,57.07,57.16,57.06,57.15,15532.0
2016-10-05 15:30:00,57.17,57.25,56.96,56.99,92974.0,57.17,57.25,56.96,56.99,92974.0
2016-10-06 09:30:00,56.98,56.98,56.32,56.33,7553.0,56.98,56.98,56.32,56.33,7553.0
2016-10-06 10:00:00,56.38,56.49,56.37,56.48,8500.0,56.38,56.49,56.37,56.48,8500.0
2016-10-06 10:30:00,56.43,56.46,56.35,56.39,12547.0,56.43,56.46,56.35,56.39,12547.0
2016-10-06 11:00:00,56.39,56.47,56.32,56.47,11960.0,56.39,56.47,56.32,56.47,11960.0
2016-10-06 11:30:00,56.47,56.72,56.4,56.72,8850.0,56.47,56.72,56.4,56.72,8850.0
2016-10-06 12:00:00,56.67,56.74,56.59,56.72,12239.0,56.67,56.74,56.59,56.72,12239.0
2016-10-06 12:30:00,56.7,56.83,56.69,56.76,6352.0,56.7,56.83,56.69,56.76,6352.0
2016-10-06 13:00:00,56.75,56.78,56.68,56.73,3800.0,56.75,56.78,56.68,56.73,3800.0
2016-10-06 13:30:00,56.72,56.75,56.59,56.71,4300.0,56.72,56.75,56.59,56.71,4300.0
2016-10-06 14:00:00,56.7,56.93,56.63,56.93,26555.0,56.7,56.93,56.63,56.93,26555.0
2016-10-06 14:30:00,56.86,56.87,56.57,56.58,6147.0,56.86,56.87,56.57,56.58,6147.0
2016-10-06 15:00:00,56.61,56.75,56.61,56.74,9120.0,56.61,56.75,56.61,56.74,9120.0
2016-10-06 15:30:00,56.73,56.92,56.68,56.71,81321.0,56.73,56.92,56.68,56.71,81321.0
2016-10-07 09:30:00,56.7,56.76,56.36,56.66,15871.0,56.7,56.76,56.36,56.66,15871.0
2016-10-07 10:00:00,56.77,56.8,56.54,56.76,14607.0,56.77,56.8,56.54,56.76,14607.0
2016-10-07 10:30:00,56.75,56.77,56.62,56.67,9832.0,56.75,56.77,56.62,56.67,9832.0
2016-10-07 11:00:00,56.67,56.68,56.62,56.66,6985.0,56.67,56.68,56.62,56.66,6985.0
2016-10-07 11:30:00,56.65,56.67,56.09,56.19,13589.0,56.65,56.67,56.09,56.19,13589.0
2016-10-07 12:00:00,56.23,56.3,56.14,56.27,10679.0,56.23,56.3,56.14,56.27,10679.0
2016-10-07 12:30:00,56.21,56.31,56.2,56.3,7665.0,56.21,56.31,56.2,56.3,7665.0
2016-10-07 13:00:00,56.3,56.32,56.18,56.32,4300.0,56.3,56.32,56.18,56.32,4300.0
2016-10-07 13:30:00,56.34,56.46,56.33,56.37,5170.0,56.34,56.46,56.33,56.37,5170.0
2016-10-07 14:00:00,56.41,56.46,56.33,56.34,4563.0,56.41,56.46,56.33,56.34,4563.0
2016-10-07 14:30:00,56.34,56.41,56.34,56.41,9045.0,56.34,56.41,56.34,56.41,9045.0
2016-10-07 15:00:00,56.41,56.47,56.37,56.41,13600.0,56.41,56.47,56.37,56.41,13600.0
2016-10-07 15:30:00,56.42,56.42,56.31,56.31,25988.0,56.42,56.42,56.31,56.31,25988.0
2016-10-10 09:30:00,56.5,56.97,56.5,56.87,10077.0,56.5,56.97,56.5,56.87,10077.0
2016-10-10 10:00:00,56.85,56.85,56.59,56.68,5345.0,56.85,56.85,56.59,56.68,5345.0
2016-10-10 10:30:00,56.68,56.82,56.64,56.65,9550.0,56.68,56.82,56.64,56.65,9550.0
2016-10-10 11:00:00,56.62,56.69,56.55,56.55,8731.0,56.62,56.69,56.55,56.55,8731.0
2016-10-10 11:30:00,56.55,56.67,56.49,56.51,21777.0,56.55,56.67,56.49,56.51,21777.0
2016-10-10 12:00:00,56.51,56.55,56.48,56.53,7471.0,56.51,56.55,56.48,56.53,7471.0
2016-10-10 12:30:00,56.53,56.53,56.46,56.52,10424.0,56.53,56.53,56.46,56.52,10424.0
2016-10-10 13:00:00,56.54,56.54,56.48,56.5,7500.0,56.54,56.54,56.48,56.5,7500.0
2016-10-10 13:30:00,56.5,56.54,56.47,56.52,7682.0,56.5,56.54,56.47,56.52,7682.0
2016-10-10 14:00:00,56.5,56.52,56.41,56.45,10833.0,56.5,56.52,56.41,56.45,10833.0
2016-10-10 14:30:00,56.42,56.44,56.31,56.37,6363.0,56.42,56.44,56.31,56.37,6363.0
2016-10-10 15:00:00,56.31,56.42,56.3,56.4,9600.0,56.31,56.42,56.3,56.4,9600.0
2016-10-10 15:30:00,56.41,56.42,56.3,56.32,15964.0,56.41,56.42,56.3,56.32,15964.0
2016-10-11 09:30:00,56.31,56.31,55.72,55.91,14615.0,56.31,56.31,55.72,55.91,14615.0
2016-10-11 10:00:00,55.96,55.96,55.34,55.43,22400.0,55.96,55.96,55.34,55.43,22400.0
2016-10-11 10:30:00,55.43,55.47,55.1,55.29,12853.0,55.43,55.47,55.1,55.29,12853.0
2016-10-11 11:00:00,55.2,55.25,55.05,55.19,24148.0,55.2,55.25,55.05,55.19,24148.0
2016-10-11 11:30:00,55.22,55.25,55.09,55.12,2864.0,55.22,55.25,55.09,55.12,2864.0
2016-10-11 12:00:00,55.19,55.24,55.15,55.18,6198.0,55.19,55.24,55.15,55.18,6198.0
2016-10-11 12:30:00,55.16,55.22,55.1,55.17,2700.0,55.16,55.22,55.1,55.17,2700.0
2016-10-11 13:00:00,55.16,55.2,54.92,55.17,11175.0,55.16,55.2,54.92,55.17,11175.0
2016-10-11 13:30:00,55.17,55.17,54.9,54.9,6547.0,55.17,55.17,54.9,54.9,6547.0
2016-10-11 14:00:00,54.9,55.16,54.86,55.08,61250.0,54.9,55.16,54.86,55.08,61250.0
2016-10-11 14:30:00,55.09,55.15,55.04,55.08,3800.0,55.09,55.15,55.04,55.08,3800.0
2016-10-11 15:00:00,55.11,55.23,55.06,55.18,3900.0,55.11,55.23,55.06,55.18,3900.0
2016-10-11 15:30:00,55.19,55.29,55.13,55.25,26266.0,55.19,55.29,55.13,55.25,26266.0
2016-10-12 09:30:00,55.31,55.37,54.82,55.37,10632.0,55.31,55.37,54.82,55.37,10632.0
2016-10-12 10:00:00,55.45,55.5,55.37,55.5,4005.0,55.45,55.5,55.37,55.5,4005.0
2016-10-12 10:30:00,55.47,55.61,55.34,55.61,37017.0,55.47,55.61,55.34,55.61,37017.0
2016-10-12 11:00:00,55.61,55.61,55.44,55.55,11980.0,55.61,55.61,55.44,55.55,11980.0
2016-10-12 11:30:00,55.55,55.65,55.49,55.5,9298.0,55.55,55.65,55.49,55.5,9298.0
2016-10-12 12:00:00,55.54,55.55,55.5,55.5,4702.0,55.54,55.55,55.5,55.5,4702.0
2016-10-12 12:30:00,55.53,55.57,55.48,55.5,16946.0,55.53,55.57,55.48,55.5,16946.0
2016-10-12 13:00:00,55.51,55.64,55.49,55.63,6584.0,55.51,55.64,55.49,55.63,6584.0
2016-10-12 13:30:00,55.59,55.59,55.52,55.55,3700.0,55.59,55.59,55.52,55.55,3700.0
2016-10-12 14:00:00,55.55,55.57,55.49,55.5,11959.0,55.55,55.57,55.49,55.5,11959.0
2016-10-12 14:30:00,55.5,55.57,55.48,55.5,6797.0,55.5,55.57,55.48,55.5,6797.0
2016-10-12 15:00:00,55.5,55.57,55.48,55.5,17677.0,55.5,55.57,55.48,55.5,17677.0
2016-10-12 15:30:00,55.5,55.55,55.49,55.53,43876.0,55.5,55.55,55.49,55.53,43876.0
2016-10-13 09:30:00,55.26,55.26,54.74,54.83,20494.0,55.26,55.26,54.74,54.83,20494.0
2016-10-13 10:00:00,54.8,55.03,54.76,55.0,21790.0,54.8,55.03,54.76,55.0,21790.0
2016-10-13 10:30:00,55.02,55.18,54.98,55.06,9409.0,55.02,55.18,54.98,55.06,9409.0
2016-10-13 11:00:00,55.05,55.2,54.97,55.06,18399.0,55.05,55.2,54.97,55.06,18399.0
2016-10-13 11:30:00,55.04,55.21,55.03,55.21,10361.0,55.04,55.21,55.03,55.21,10361.0
2016-10-13 12:00:00,55.21,55.55,55.17,55.47,12600.0,55.21,55.55,55.17,55.47,12600.0
2016-10-13 12:30:00,55.45,55.57,55.35,55.45,12556.0,55.45,55.57,55.35,55.45,12556.0
2016-10-13 13:00:00,55.41,55.49,55.35,55.43,9900.0,55.41,55.49,55.35,55.43,9900.0
2016-10-13 13:30:00,55.43,55.65,55.38,55.65,7213.0,55.43,55.65,55.38,55.65,7213.0
2016-10-13 14:00:00,55.63,55.75,55.54,55.7,14031.0,55.63,55.75,55.54,55.7,14031.0
2016-10-13 14:30:00,55.69,55.79,55.63,55.74,15435.0,55.69,55.79,55.63,55.74,15435.0
2016-10-13 15:00:00,55.72,55.96,55.61,55.62,37409.0,55.72,55.96,55.61,55.62,37409.0
2016-10-13 15:30:00,55.62,55.68,55.51,55.6,51601.0,55.62,55.68,55.51,55.6,51601.0
2016-10-14 09:30:00,55.77,55.82,55.14,55.16,43771.0,55.77,55.82,55.14,55.16,43771.0
2016-10-14 10:00:00,55.19,55.24,54.77,54.77,23755.0,55.19,55.24,54.77,54.77,23755.0
2016-10-14 10:30:00,54.81,55.05,54.79,54.92,19093.0,54.81,55.05,54.79,54.92,19093.0
2016-10-14 11:00:00,54.9,54.91,54.7,54.79,15480.0,54.9,54.91,54.7,54.79,15480.0
2016-10-14 11:30:00,54.76,54.77,54.46,54.47,11426.0,54.76,54.77,54.46,54.47,11426.0
2016-10-14 12:00:00,54.47,54.53,54.32,54.39,14685.0,54.47,54.53,54.32,54.39,14685.0
2016-10-14 12:30:00,54.39,54.4,54.3,54.3,11760.0,54.39,54.4,54.3,54.3,11760.0
2016-10-14 13:00:00,54.29,54.35,54.23,54.25,14372.0,54.29,54.35,54.23,54.25,14372.0
2016-10-14 13:30:00,54.25,54.38,54.22,54.32,7500.0,54.25,54.38,54.22,54.32,7500.0
2016-10-14 14:00:00,54.3,54.5,54.27,54.49,11220.0,54.3,54.5,54.27,54.49,11220.0
2016-10-14 14:30:00,54.48,54.57,54.44,54.54,8662.0,54.48,54.57,54.44,54.54,8662.0
2016-10-14 15:00:00,54.57,54.77,54.57,54.68,10958.0,54.57,54.77,54.57,54.68,10958.0
2016-10-14 15:30:00,54.69,54.82,54.66,54.66,17557.0,54.69,54.82,54.66,54.66,17557.0
2016-10-17 09:30:00,54.59,54.69,54.24,54.51,16937.0,54.59,54.69,54.24,54.51,16937.0
2016-10-17 10:00:00,54.55,54.74,54.5,54.63,14583.0,54.55,54.74,54.5,54.63,14583.0
2016-10-17 10:30:00,54.63,54.65,54.53,54.59,4875.0,54.63,54.65,54.53,54.59,4875.0
2016-10-17 11:00:00,54.58,54.58,54.46,54.48,6161.0,54.58,54.58,54.46,54.48,6161.0
2016-10-17 11:30:00,54.52,54.62,54.48,54.52,8088.0,54.52,54.62,54.48,54.52,8088.0
2016-10-17 12:00:00,54.54,54.62,54.5,54.57,4498.0,54.54,54.62,54.5,54.57,4498.0
2016-10-17 12:30:00,54.6,54.65,54.58,54.6,3274.0,54.6,54.65,54.58,54.6,3274.0
2016-10-17 13:00:00,54.62,54.65,54.54,54.59,1900.0,54.62,54.65,54.54,54.59,1900.0
2016-10-17 13:30:00,54.54,54.6,54.5,54.5,7342.0,54.54,54.6,54.5,54.5,7342.0
2016-10-17 14:00:00,54.55,54.74,54.55,54.72,8597.0,54.55,54.74,54.55,54.72,8597.0
2016-10-17 14:30:00,54.7,54.83,54.7,54.8,9256.0,54.7,54.83,54.7,54.8,9256.0
2016-10-17 15:00:00,54.78,54.78,54.64,54.65,8500.0,54.78,54.78,54.64,54.65,8500.0
2016-10-17 15:30:00,54.64,54.65,54.54,54.62,18818.0,54.64,54.65,54.54,54.62,18818.0
2016-10-18 09:30:00,55.09,55.09,54.61,54.61,10988.0,55.09,55.09,54.61,54.61,10988.0
2016-10-18 10:00:00,54.64,54.73,54.52,54.59,6052.0,54.64,54.73,54.52,54.59,6052.0
2016-10-18 10:30:00,54.6,54.62,54.48,54.54,14876.0,54.6,54.62,54.48,54.54,14876.0
2016-10-18 11:00:00,54.54,54.6,54.43,54.48,10166.0,54.54,54.6,54.43,54.48,10166.0
2016-10-18 11:30:00,54.5,54.73,54.45,54.67,4300.0,54.5,54.73,54.45,54.67,4300.0
2016-10-18 12:00:00,54.71,54.92,54.69,54.92,4500.0,54.71,54.92,54.69,54.92,4500.0
2016-10-18 12:30:00,54.91,54.98,54.83,54.92,3300.0,54.91,54.98,54.83,54.92,3300.0
2016-10-18 13:00:00,54.9,54.93,54.82,54.87,5500.0,54.9,54.93,54.82,54.87,5500.0
2016-10-18 13:30:00,54.89,55.07,54.84,55.01,15340.0,54.89,55.07,54.84,55.01,15340.0
2016-10-18 14:00:00,55.0,55.09,54.94,55.02,19025.0,55.0,55.09,54.94,55.02,19025.0
2016-10-18 14:30:00,55.02,55.06,54.95,55.02,6900.0,55.02,55.06,54.95,55.02,6900.0
2016-10-18 15:00:00,54.96,55.05,54.92,54.94,30276.0,54.96,55.05,54.92,54.94,30276.0
2016-10-18 15:30:00,54.94,54.98,54.77,54.8,16897.0,54.94,54.98,54.77,54.8,16897.0
2016-10-19 09:30:00,55.07,55.08,54.55,54.66,4661.0,55.07,55.08,54.55,54.66,4661.0
2016-10-19 10:00:00,54.69,54.92,54.64,54.91,2900.0,54.69,54.92,54.64,54.91,2900.0
2016-10-19 10:30:00,54.91,54.95,54.76,54.91,3849.0,54.91,54.95,54.76,54.91,3849.0
2016-10-19 11:00:00,54.9,54.99,54.79,54.99,4381.0,54.9,54.99,54.79,54.99,4381.0
2016-10-19 11:30:00,55.04,55.16,54.88,54.88,17810.0,55.04,55.16,54.88,54.88,17810.0
2016-10-19 12:00:00,54.9,55.11,54.9,55.08,5030.0,54.9,55.11,54.9,55.08,5030.0
2016-10-19 12:30:00,55.08,55.19,55.07,55.11,5100.0,55.08,55.19,55.07,55.11,5100.0
2016-10-19 13:00:00,55.1,55.2,55.1,55.17,10508.0,55.1,55.2,55.1,55.17,10508.0
2016-10-19 13:30:00,55.11,55.29,55.11,55.23,10800.0,55.11,55.29,55.11,55.23,10800.0
2016-10-19 14:00:00,55.25,55.61,55.25,55.39,29201.0,55.25,55.61,55.25,55.39,29201.0
2016-10-19 14:30:00,55.36,55.36,55.16,55.19,10766.0,55.36,55.36,55.16,55.19,10766.0
2016-10-19 15:00:00,55.2,55.2,55.06,55.06,6050.0,55.2,55.2,55.06,55.06,6050.0
2016-10-19 15:30:00,55.04,55.06,54.83,54.84,11314.0,55.04,55.06,54.83,54.84,11314.0
2016-10-20 09:30:00,54.55,55.01,54.34,54.65,9602.0,54.55,55.01,54.34,54.65,9602.0
2016-10-20 10:00:00,54.59,54.6,54.52,54.57,2480.0,54.59,54.6,54.52,54.57,2480.0
2016-10-20 10:30:00,54.51,54.53,54.36,54.4,7400.0,54.51,54.53,54.36,54.4,7400.0
2016-10-20 11:00:00,54.46,54.71,54.42,54.63,5093.0,54.46,54.71,54.42,54.63,5093.0
2016-10-20 11:30:00,54.63,54.64,54.55,54.57,3500.0,54.63,54.64,54.55,54.57,3500.0
2016-10-20 12:00:00,54.64,54.66,54.56,54.56,3200.0,54.64,54.66,54.56,54.56,3200.0
2016-10-20 12:30:00,54.55,54.72,54.55,54.68,3400.0,54.55,54.72,54.55,54.68,3400.0
2016-10-20 13:00:00,54.68,54.76,54.65,54.65,3255.0,54.68,54.76,54.65,54.65,3255.0
2016-10-20 13:30:00,54.73,54.81,54.6,54.6,3600.0,54.73,54.81,54.6,54.6,3600.0
2016-10-20 14:00:00,54.7,54.74,54.62,54.63,1850.0,54.7,54.74,54.62,54.63,1850.0
2016-10-20 14:30:00,54.61,54.72,54.58,54.72,8305.0,54.61,54.72,54.58,54.72,8305.0
2016-10-20 15:00:00,54.71,54.76,54.44,54.59,20059.0,54.71,54.76,54.44,54.59,20059.0
2016-10-20 15:30:00,54.59,54.8,54.55,54.78,35308.0,54.59,54.8,54.55,54.78,35308.0
2016-10-21 09:30:00,54.39,54.39,54.11,54.11,7745.0,54.39,54.39,54.11,54.11,7745.0
2016-10-21 10:00:00,54.19,54.39,54.1,54.34,3747.0,54.19,54.39,54.1,54.34,3747.0
2016-10-21 10:30:00,54.42,54.65,54.42,54.65,3750.0,54.42,54.65,54.42,54.65,3750.0
2016-10-21 11:00:00,54.63,54.73,54.57,54.72,4481.0,54.63,54.73,54.57,54.72,4481.0
2016-10-21 11:30:00,54.73,54.92,54.73,54.82,4800.0,54.73,54.92,54.73,54.82,4800.0
2016-10-21 12:00:00,54.8,54.82,54.71,54.74,10485.0,54.8,54.82,54.71,54.74,10485.0
2016-10-21 12:30:00,54.71,54.81,54.71,54.81,2002.0,54.71,54.81,54.71,54.81,2002.0
2016-10-21 13:00:00,54.77,54.8,54.72,54.75,2650.0,54.77,54.8,54.72,54.75,2650.0
2016-10-21 13:30:00,54.75,54.82,54.73,54.8,5788.0,54.75,54.82,54.73,54.8,5788.0
2016-10-21 14:00:00,54.78,54.81,54.68,54.73,4417.0,54.78,54.81,54.68,54.73,4417.0
2016-10-21 14:30:00,54.75,54.87,54.7,54.84,5675.0,54.75,54.87,54.7,54.84,5675.0
2016-10-21 15:00:00,54.85,54.88,54.75,54.76,5514.0,54.85,54.88,54.75,54.76,5514.0
2016-10-21 15:30:00,54.75,54.87,54.75,54.83,25332.0,54.75,54.87,54.75,54.83,25332.0
2016-10-24 09:30:00,55.03,55.67,54.16,55.49,7600.0,55.03,55.67,54.16,55.49,7600.0
2016-10-24 10:00:00,55.57,55.57,55.39,55.39,2800.0,55.57,55.57,55.39,55.39,2800.0
2016-10-24 10:30:00,55.41,55.48,55.27,55.39,3700.0,55.41,55.48,55.27,55.39,3700.0
2016-10-24 11:00:00,55.33,55.39,55.17,55.17,3900.0,55.33,55.39,55.17,55.17,3900.0
2016-10-24 11:30:00,55.16,55.2,55.01,55.01,5100.0,55.16,55.2,55.01,55.01,5100.0
2016-10-24 12:00:00,55.03,55.03,54.92,54.92,2800.0,55.03,55.03,54.92,54.92,2800.0
2016-10-24 12:30:00,54.9,54.9,54.74,54.76,5600.0,54.9,54.9,54.74,54.76,5600.0
2016-10-24 13:00:00,54.76,54.78,54.71,54.75,5400.0,54.76,54.78,54.71,54.75,5400.0
2016-10-24 13:30:00,54.73,54.79,54.71,54.74,8200.0,54.73,54.79,54.71,54.74,8200.0
2016-10-24 14:00:00,54.75,55.03,54.75,55.03,7300.0,54.75,55.03,54.75,55.03,7300.0
2016-10-24 14:30:00,55.04,55.05,54.94,54.95,7500.0,55.04,55.05,54.94,54.95,7500.0
2016-10-24 15:00:00,54.97,55.0,54.84,54.87,13100.0,54.97,55.0,54.84,54.87,13100.0
2016-10-24 15:30:00,54.87,54.87,54.73,54.82,37800.0,54.87,54.87,54.73,54.82,37800.0
2016-10-25 09:30:00,55.09,55.09,54.43,54.43,11929.0,55.09,55.09,54.43,54.43,11929.0
2016-10-25 10:00:00,54.38,54.42,54.16,54.17,4500.0,54.38,54.42,54.16,54.17,4500.0
2016-10-25 10:30:00,54.13,54.14,53.99,54.02,6300.0,54.13,54.14,53.99,54.02,6300.0
2016-10-25 11:00:00,54.01,54.2,54.0,54.16,7600.0,54.01,54.2,54.0,54.16,7600.0
2016-10-25 11:30:00,54.15,54.17,53.98,53.98,4700.0,54.15,54.17,53.98,53.98,4700.0
2016-10-25 12:00:00,53.95,53.99,53.8,53.82,6100.0,53.95,53.99,53.8,53.82,6100.0
2016-10-25 12:30:00,53.82,53.91,53.79,53.88,3900.0,53.82,53.91,53.79,53.88,3900.0
2016-10-25 13:00:00,53.86,54.01,53.86,54.01,2700.0,53.86,54.01,53.86,54.01,2700.0
2016-10-25 13:30:00,54.01,54.06,54.0,54.05,3300.0,54.01,54.06,54.0,54.05,3300.0
2016-10-25 14:00:00,54.07,54.16,54.06,54.13,9100.0,54.07,54.16,54.06,54.13,9100.0
2016-10-25 14:30:00,54.13,54.13,53.99,54.02,7300.0,54.13,54.13,53.99,54.02,7300.0
2016-10-25 15:00:00,54.04,54.22,54.03,54.2,6100.0,54.04,54.22,54.03,54.2,6100.0
2016-10-25 15:30:00,54.21,54.27,54.14,54.26,18100.0,54.21,54.27,54.14,54.26,18100.0
2016-10-26 09:30:00,54.09,54.4,53.83,54.36,6694.0,54.09,54.4,53.83,54.36,6694.0
2016-10-26 10:00:00,54.33,54.46,54.31,54.44,4890.0,54.33,54.46,54.31,54.44,4890.0
2016-10-26 10:30:00,54.47,54.69,54.47,54.69,4770.0,54.47,54.69,54.47,54.69,4770.0
2016-10-26 11:00:00,54.73,54.82,54.69,54.69,3500.0,54.73,54.82,54.69,54.69,3500.0
2016-10-26 11:30:00,54.56,54.68,54.56,54.61,3982.0,54.56,54.68,54.56,54.61,3982.0
2016-10-26 12:00:00,54.57,54.58,54.36,54.41,4701.0,54.57,54.58,54.36,54.41,4701.0
2016-10-26 12:30:00,54.4,54.4,54.2,54.22,5367.0,54.4,54.4,54.2,54.22,5367.0
2016-10-26 13:00:00,54.25,54.31,54.22,54.3,5602.0,54.25,54.31,54.22,54.3,5602.0
2016-10-26 13:30:00,54.28,54.31,54.16,54.23,11395.0,54.28,54.31,54.16,54.23,11395.0
2016-10-26 14:00:00,54.24,54.24,54.07,54.07,4704.0,54.24,54.24,54.07,54.07,4704.0
2016-10-26 14:30:00,54.06,54.16,54.02,54.16,9075.0,54.06,54.16,54.02,54.16,9075.0
2016-10-26 15:00:00,54.15,54.21,54.11,54.16,7156.0,54.15,54.21,54.11,54.16,7156.0
2016-10-26 15:30:00,54.17,54.2,54.13,54.13,18090.0,54.17,54.2,54.13,54.13,18090.0
2016-10-27 09:30:00,54.37,54.39,53.8,54.23,4766.0,54.37,54.39,53.8,54.23,4766.0
2016-10-27 10:00:00,54.24,54.24,53.84,53.86,3215.0,54.24,54.24,53.84,53.86,3215.0
2016-10-27 10:30:00,53.87,53.94,53.74,53.79,3000.0,53.87,53.94,53.74,53.79,3000.0
2016-10-27 11:00:00,53.77,53.96,53.77,53.96,3500.0,53.77,53.96,53.77,53.96,3500.0
2016-10-27 11:30:00,53.97,54.06,53.83,54.06,4300.0,53.97,54.06,53.83,54.06,4300.0
2016-10-27 12:00:00,54.03,54.06,53.9,53.9,4074.0,54.03,54.06,53.9,53.9,4074.0
2016-10-27 12:30:00,53.83,53.84,53.61,53.67,3431.0,53.83,53.84,53.61,53.67,3431.0
2016-10-27 13:00:00,53.69,53.72,53.64,53.71,1485.0,53.69,53.72,53.64,53.71,1485.0
2016-10-27 13:30:00,53.66,53.73,53.66,53.73,1020.0,53.66,53.73,53.66,53.73,1020.0
2016-10-27 14:00:00,53.73,53.75,53.61,53.66,1400.0,53.73,53.75,53.61,53.66,1400.0
2016-10-27 14:30:00,53.67,53.67,53.45,53.49,5900.0,53.67,53.67,53.45,53.49,5900.0
2016-10-27 15:00:00,53.46,53.46,53.27,53.31,5358.0,53.46,53.46,53.27,53.31,5358.0
2016-10-27 15:30:00,53.3,53.58,53.28,53.58,36303.0,53.3,53.58,53.28,53.58,36303.0
2016-10-28 09:30:00,53.59,54.13,53.11,54.12,4992.0,53.59,54.13,53.11,54.12,4992.0
2016-10-28 10:00:00,53.78,53.86,53.72,53.79,2384.0,53.78,53.86,53.72,53.79,2384.0
2016-10-28 10:30:00,53.83,54.06,53.83,53.85,5100.0,53.83,54.06,53.83,53.85,5100.0
2016-10-28 11:00:00,53.87,53.89,53.73,53.81,2005.0,53.87,53.89,53.73,53.81,2005.0
2016-10-28 11:30:00,53.76,53.76,53.72,53.73,400.0,53.76,53.76,53.72,53.73,400.0
2016-10-28 12:00:00,53.71,53.83,53.71,53.83,1905.0,53.71,53.83,53.71,53.83,1905.0
2016-10-28 12:30:00,53.76,53.76,53.74,53.76,1100.0,53.76,53.76,53.74,53.76,1100.0
2016-10-28 13:00:00,53.74,53.75,53.47,53.48,2800.0,53.74,53.75,53.47,53.48,2800.0
2016-10-28 13:30:00,53.53,53.53,53.27,53.32,5200.0,53.53,53.53,53.27,53.32,5200.0
2016-10-28 14:00:00,53.32,53.83,53.32,53.79,14147.0,53.32,53.83,53.32,53.79,14147.0
2016-10-28 14:30:00,53.8,53.89,53.68,53.81,5234.0,53.8,53.89,53.68,53.81,5234.0
2016-10-28 15:00:00,53.8,53.8,53.48,53.67,6979.0,53.8,53.8,53.48,53.67,6979.0
2016-10-28 15:30:00,53.65,53.66,53.43,53.57,31653.0,53.65,53.66,53.43,53.57,31653.0
2016-10-31 09:30:00,53.8,53.8,53.25,53.3,4876.0,53.8,53.8,53.25,53.3,4876.0
2016-10-31 10:00:00,53.35,53.45,53.3,53.4,4900.0,53.35,53.45,53.3,53.4,4900.0
2016-10-31 10:30:00,53.35,53.45,53.25,53.3,4700.0,53.35,53.45,53.25,53.3,4700.0
2016-10-31 11:00:00,53.4,53.5,53.15,53.25,7114.0,53.4,53.5,53.15,53.25,7114.0
2016-10-31 11:30:00,53.3,53.4,53.3,53.4,400.0,53.3,53.4,53.3,53.4,400.0
2016-10-31 12:00:00,53.45,53.5,53.35,53.35,1787.0,53.45,53.5,53.35,53.35,1787.0
2016-10-31 12:30:00,53.4,53.45,53.2,53.35,2900.0,53.4,53.45,53.2,53.35,2900.0
2016-10-31 13:00:00,53.35,53.45,53.3,53.3,2100.0,53.35,53.45,53.3,53.3,2100.0
2016-10-31 13:30:00,53.3,53.45,53.25,53.35,1400.0,53.3,53.45,53.25,53.35,1400.0
2016-10-31 14:00:00,53.3,53.4,53.3,53.35,3794.0,53.3,53.4,53.3,53.35,3794.0
2016-10-31 14:30:00,53.35,53.4,53.35,53.35,2191.0,53.35,53.4,53.35,53.35,2191.0
2016-10-31 15:00:00,53.4,53.6,53.4,53.55,2800.0,53.4,53.6,53.4,53.55,2800.0
2016-10-31 15:30:00,53.6,54.05,53.5,53.88,50964.0,53.6,54.05,53.5,53.88,50964.0
2016-11-01 09:30:00,54.0,54.15,53.5,53.7,18434.0,54.0,54.15,53.5,53.7,18434.0
2016-11-01 10:00:00,53.65,53.83,53.4,53.64,10384.0,53.65,53.83,53.4,53.64,10384.0
2016-11-01 10:30:00,53.6,53.75,53.47,53.75,8096.0,53.6,53.75,53.47,53.75,8096.0
2016-11-01 11:00:00,53.75,53.8,53.65,53.8,8197.0,53.75,53.8,53.65,53.8,8197.0
2016-11-01 11:30:00,53.7,53.85,53.55,53.55,11691.0,53.7,53.85,53.55,53.55,11691.0
2016-11-01 12:00:00,53.6,53.65,53.55,53.6,8981.0,53.6,53.65,53.55,53.6,8981.0
2016-11-01 12:30:00,53.65,53.75,53.55,53.6,4200.0,53.65,53.75,53.55,53.6,4200.0
2016-11-01 13:00:00,53.6,53.75,53.6,53.65,10718.0,53.6,53.75,53.6,53.65,10718.0
2016-11-01 13:30:00,53.65,53.7,53.6,53.65,8687.0,53.65,53.7,53.6,53.65,8687.0
2016-11-01 14:00:00,53.65,53.65,53.4,53.63,16363.0,53.65,53.65,53.4,53.63,16363.0
2016-11-01 14:30:00,53.6,53.73,53.57,53.65,14342.0,53.6,53.73,53.57,53.65,14342.0
2016-11-01 15:00:00,53.6,53.75,53.55,53.65,20446.0,53.6,53.75,53.55,53.65,20446.0
2016-11-01 15:30:00,53.63,53.7,53.3,53.4,38249.0,53.63,53.7,53.3,53.4,38249.0
2016-11-02 09:30:00,53.15,53.15,52.65,53.15,5080.0,53.15,53.15,52.65,53.15,5080.0
2016-11-02 10:00:00,53.05,53.05,52.65,52.75,3700.0,53.05,53.05,52.65,52.75,3700.0
2016-11-02 10:30:00,52.75,52.9,52.55,52.65,3939.0,52.75,52.9,52.55,52.65,3939.0
2016-11-02 11:00:00,52.65,52.65,52.5,52.55,4976.0,52.65,52.65,52.5,52.55,4976.0
2016-11-02 11:30:00,52.55,52.55,52.4,52.5,4890.0,52.55,52.55,52.4,52.5,4890.0
2016-11-02 12:00:00,52.56,52.56,52.1,52.35,5400.0,52.56,52.56,52.1,52.35,5400.0
2016-11-02 12:30:00,52.45,52.65,52.4,52.4,4800.0,52.45,52.65,52.4,52.4,4800.0
2016-11-02 13:00:00,52.45,52.5,52.0,52.2,5200.0,52.45,52.5,52.0,52.2,5200.0
2016-11-02 13:30:00,52.2,52.35,51.85,51.95,13236.0,52.2,52.35,51.85,51.95,13236.0
2016-11-02 14:00:00,51.95,52.4,51.55,52.2,28776.0,51.95,52.4,51.55,52.2,28776.0
2016-11-02 14:30:00,52.3,52.5,52.05,52.4,13782.0,52.3,52.5,52.05,52.4,13782.0
2016-11-02 15:00:00,52.35,52.55,52.25,52.45,13210.0,52.35,52.55,52.25,52.45,13210.0
2016-11-02 15:30:00,52.45,52.45,51.7,51.95,54949.0,52.45,52.45,51.7,51.95,54949.0
2016-11-03 09:30:00,59.15,61.6,56.7,61.0,294181.0,59.15,61.6,56.7,61.0,294181.0
2016-11-03 10:00:00,61.03,61.65,60.05,60.9,257924.0,61.03,61.65,60.05,60.9,257924.0
2016-11-03 10:30:00,60.93,61.03,60.15,60.2,74658.0,60.93,61.03,60.15,60.2,74658.0
2016-11-03 11:00:00,60.2,60.3,59.35,59.6,95940.0,60.2,60.3,59.35,59.6,95940.0
2016-11-03 11:30:00,59.6,60.0,59.55,59.75,55480.0,59.6,60.0,59.55,59.75,55480.0
2016-11-03 12:00:00,59.73,59.73,58.65,58.99,82001.0,59.73,59.73,58.65,58.99,82001.0
2016-11-03 12:30:00,58.99,59.0,58.05,58.05,47750.0,58.99,59.0,58.05,58.05,47750.0
2016-11-03 13:00:00,58.1,58.65,57.8,58.65,56271.0,58.1,58.65,57.8,58.65,56271.0
2016-11-03 13:30:00,58.65,58.9,58.45,58.7,45502.0,58.65,58.9,58.45,58.7,45502.0
2016-11-03 14:00:00,58.65,59.35,58.5,59.2,41545.0,58.65,59.35,58.5,59.2,41545.0
2016-11-03 14:30:00,59.1,59.15,58.57,58.65,36810.0,59.1,59.15,58.57,58.65,36810.0
2016-11-03 15:00:00,58.65,58.7,58.2,58.26,55297.0,58.65,58.7,58.2,58.26,55297.0
2016-11-03 15:30:00,58.33,58.65,57.8,58.2,162800.0,58.33,58.65,57.8,58.2,162800.0
2016-11-04 09:30:00,57.5,58.2,56.79,58.15,24266.0,57.5,58.2,56.79,58.15,24266.0
2016-11-04 10:00:00,58.2,58.65,57.55,57.55,22427.0,58.2,58.65,57.55,57.55,22427.0
2016-11-04 10:30:00,57.55,57.95,57.5,57.95,25460.0,57.55,57.95,57.5,57.95,25460.0
2016-11-04 11:00:00,57.95,58.45,57.95,58.15,22399.0,57.95,58.45,57.95,58.15,22399.0
2016-11-04 11:30:00,58.25,58.25,57.65,57.8,11179.0,58.25,58.25,57.65,57.8,11179.0
2016-11-04 12:00:00,57.8,58.0,57.6,57.95,14516.0,57.8,58.0,57.6,57.95,14516.0
2016-11-04 12:30:00,57.95,58.2,57.9,58.13,21654.0,57.95,58.2,57.9,58.13,21654.0
2016-11-04 13:00:00,58.1,58.15,57.95,58.05,20912.0,58.1,58.15,57.95,58.05,20912.0
2016-11-04 13:30:00,58.08,58.2,57.7,57.8,48852.0,58.08,58.2,57.7,57.8,48852.0
2016-11-04 14:00:00,57.75,57.9,57.6,57.88,21400.0,57.75,57.9,57.6,57.88,21400.0
2016-11-04 14:30:00,57.9,57.95,57.67,57.83,21577.0,57.9,57.95,57.67,57.83,21577.0
2016-11-04 15:00:00,57.8,58.0,57.8,57.85,44080.0,57.8,58.0,57.8,57.85,44080.0
2016-11-04 15:30:00,57.88,58.0,57.7,57.8,80727.0,57.88,58.0,57.7,57.8,80727.0
2016-11-07 09:30:00,58.95,59.0,58.45,58.8,37853.0,58.95,59.0,58.45,58.8,37853.0
2016-11-07 10:00:00,58.8,58.9,58.6,58.7,15961.0,58.8,58.9,58.6,58.7,15961.0
2016-11-07 10:30:00,58.7,58.9,58.6,58.75,36458.0,58.7,58.9,58.6,58.75,36458.0
2016-11-07 11:00:00,58.8,58.8,58.25,58.3,9746.0,58.8,58.8,58.25,58.3,9746.0
2016-11-07 11:30:00,58.3,58.55,58.3,58.45,11742.0,58.3,58.55,58.3,58.45,11742.0
2016-11-07 12:00:00,58.5,58.8,58.5,58.7,31410.0,58.5,58.8,58.5,58.7,31410.0
2016-11-07 12:30:00,58.68,58.7,58.35,58.5,6500.0,58.68,58.7,58.35,58.5,6500.0
2016-11-07 13:00:00,58.55,58.55,58.25,58.4,6380.0,58.55,58.55,58.25,58.4,6380.0
2016-11-07 13:30:00,58.4,58.48,58.35,58.45,5708.0,58.4,58.48,58.35,58.45,5708.0
2016-11-07 14:00:00,58.47,58.7,58.46,58.7,37649.0,58.47,58.7,58.46,58.7,37649.0
2016-11-07 14:30:00,58.7,58.7,58.48,58.49,8613.0,58.7,58.7,58.48,58.49,8613.0
2016-11-07 15:00:00,58.45,58.5,58.25,58.35,36219.0,58.45,58.5,58.25,58.35,36219.0
2016-11-07 15:30:00,58.4,58.7,58.35,58.65,56945.0,58.4,58.7,58.35,58.65,56945.0
2016-11-08 09:30:00,58.25,58.8,58.25,58.7,9125.0,58.25,58.8,58.25,58.7,9125.0
2016-11-08 10:00:00,58.75,59.3,58.65,59.25,15910.0,58.75,59.3,58.65,59.25,15910.0
2016-11-08 10:30:00,59.25,59.28,59.0,59.0,17909.0,59.25,59.28,59.0,59.0,17909.0
2016-11-08 11:00:00,59.0,59.25,58.9,59.15,10507.0,59.0,59.25,58.9,59.15,10507.0
2016-11-08 11:30:00,59.1,59.21,58.95,59.1,14147.0,59.1,59.21,58.95,59.1,14147.0
2016-11-08 12:00:00,59.1,59.15,59.0,59.0,13350.0,59.1,59.15,59.0,59.0,13350.0
2016-11-08 12:30:00,58.95,59.05,58.8,59.0,10771.0,58.95,59.05,58.8,59.0,10771.0
2016-11-08 13:00:00,58.95,59.05,58.75,58.95,11665.0,58.95,59.05,58.75,58.95,11665.0
2016-11-08 13:30:00,58.95,59.05,58.75,58.8,11081.0,58.95,59.05,58.75,58.8,11081.0
2016-11-08 14:00:00,58.8,58.95,58.65,58.9,13213.0,58.8,58.95,58.65,58.9,13213.0
2016-11-08 14:30:00,58.85,58.85,58.65,58.75,7638.0,58.85,58.85,58.65,58.75,7638.0
2016-11-08 15:00:00,58.7,59.6,58.6,59.5,57715.0,58.7,59.6,58.6,59.5,57715.0
2016-11-08 15:30:00,59.5,59.7,59.15,59.2,58656.0,59.5,59.7,59.15,59.2,58656.0
2016-11-09 09:30:00,58.3,59.22,58.22,59.0,18575.0,58.3,59.22,58.22,59.0,18575.0
2016-11-09 10:00:00,58.95,58.95,58.62,58.7,15925.0,58.95,58.95,58.62,58.7,15925.0
2016-11-09 10:30:00,58.7,58.85,58.6,58.7,27300.0,58.7,58.85,58.6,58.7,27300.0
2016-11-09 11:00:00,58.75,59.1,58.65,59.05,30787.0,58.75,59.1,58.65,59.05,30787.0
2016-11-09 11:30:00,59.25,59.8,59.25,59.35,14600.0,59.25,59.8,59.25,59.35,14600.0
2016-11-09 12:00:00,59.35,59.35,58.9,59.05,5785.0,59.35,59.35,58.9,59.05,5785.0
2016-11-09 12:30:00,59.2,59.35,59.1,59.25,7100.0,59.2,59.35,59.1,59.25,7100.0
2016-11-09 13:00:00,59.3,59.3,59.0,59.13,6300.0,59.3,59.3,59.0,59.13,6300.0
2016-11-09 13:30:00,59.05,59.4,59.05,59.2,22455.0,59.05,59.4,59.05,59.2,22455.0
2016-11-09 14:00:00,59.3,59.55,59.2,59.3,7100.0,59.3,59.55,59.2,59.3,7100.0
2016-11-09 14:30:00,59.5,59.75,59.4,59.55,14750.0,59.5,59.75,59.4,59.55,14750.0
2016-11-09 15:00:00,59.45,59.8,59.45,59.58,25298.0,59.45,59.8,59.45,59.58,25298.0
2016-11-09 15:30:00,59.6,59.7,59.45,59.55,64800.0,59.6,59.7,59.45,59.55,64800.0
2016-11-10 09:30:00,59.9,60.2,59.32,59.7,26312.0,59.9,60.2,59.32,59.7,26312.0
2016-11-10 10:00:00,59.75,59.9,59.15,59.15,28006.0,59.75,59.9,59.15,59.15,28006.0
2016-11-10 10:30:00,59.1,59.15,58.2,58.35,13300.0,59.1,59.15,58.2,58.35,13300.0
2016-11-10 11:00:00,58.3,59.35,58.25,59.3,20398.0,58.3,59.35,58.25,59.3,20398.0
2016-11-10 11:30:00,59.2,59.7,59.05,59.35,9800.0,59.2,59.7,59.05,59.35,9800.0
2016-11-10 12:00:00,59.4,59.85,59.4,59.75,8235.0,59.4,59.85,59.4,59.75,8235.0
2016-11-10 12:30:00,59.78,59.95,59.5,59.8,17300.0,59.78,59.95,59.5,59.8,17300.0
2016-11-10 13:00:00,59.85,59.9,59.47,59.5,10604.0,59.85,59.9,59.47,59.5,10604.0
2016-11-10 13:30:00,59.55,59.75,59.45,59.6,6800.0,59.55,59.75,59.45,59.6,6800.0
2016-11-10 14:00:00,59.6,59.65,59.4,59.55,9400.0,59.6,59.65,59.4,59.55,9400.0
2016-11-10 14:30:00,59.5,59.7,59.35,59.55,11450.0,59.5,59.7,59.35,59.55,11450.0
2016-11-10 15:00:00,59.55,59.7,59.45,59.6,8908.0,59.55,59.7,59.45,59.6,8908.0
2016-11-10 15:30:00,59.63,59.63,59.2,59.35,58638.0,59.63,59.63,59.2,59.35,58638.0
2016-11-11 09:30:00,59.0,59.55,58.08,59.4,17162.0,59.0,59.55,58.08,59.4,17162.0
2016-11-11 10:00:00,59.4,59.85,59.3,59.7,22773.0,59.4,59.85,59.3,59.7,22773.0
2016-11-11 10:30:00,59.7,59.7,59.2,59.5,16000.0,59.7,59.7,59.2,59.5,16000.0
2016-11-11 11:00:00,59.45,59.55,59.2,59.45,12600.0,59.45,59.55,59.2,59.45,12600.0
2016-11-11 11:30:00,59.5,60.65,59.45,60.5,116924.0,59.5,60.65,59.45,60.5,116924.0
2016-11-11 12:00:00,60.55,60.9,60.35,60.4,21299.0,60.55,60.9,60.35,60.4,21299.0
2016-11-11 12:30:00,60.45,60.45,60.2,60.35,7900.0,60.45,60.45,60.2,60.35,7900.0
2016-11-11 13:00:00,60.3,60.65,60.22,60.6,11278.0,60.3,60.65,60.22,60.6,11278.0
2016-11-11 13:30:00,60.6,60.75,60.47,60.6,11756.0,60.6,60.75,60.47,60.6,11756.0
2016-11-11 14:00:00,60.53,60.55,60.25,60.35,11700.0,60.53,60.55,60.25,60.35,11700.0
2016-11-11 14:30:00,60.3,60.3,59.9,59.95,11306.0,60.3,60.3,59.9,59.95,11306.0
2016-11-11 15:00:00,59.95,60.15,59.85,60.05,19809.0,59.95,60.15,59.85,60.05,19809.0
2016-11-11 15:30:00,60.05,60.5,60.05,60.25,57798.0,60.05,60.5,60.05,60.25,57798.0
2016-11-14 09:30:00,61.1,61.6,60.7,61.15,35634.0,61.1,61.6,60.7,61.15,35634.0
2016-11-14 10:00:00,61.2,61.8,61.2,61.3,15167.0,61.2,61.8,61.2,61.3,15167.0
2016-11-14 10:30:00,61.25,61.25,60.95,61.0,10605.0,61.25,61.25,60.95,61.0,10605.0
2016-11-14 11:00:00,60.9,61.45,60.8,61.35,5818.0,60.9,61.45,60.8,61.35,5818.0
2016-11-14 11:30:00,61.25,61.5,61.15,61.4,6300.0,61.25,61.5,61.15,61.4,6300.0
2016-11-14 12:00:00,61.3,61.33,61.15,61.23,7500.0,61.3,61.33,61.15,61.23,7500.0
2016-11-14 12:30:00,61.2,61.5,61.15,61.45,6165.0,61.2,61.5,61.15,61.45,6165.0
2016-11-14 13:00:00,61.5,61.75,61.35,61.35,10183.0,61.5,61.75,61.35,61.35,10183.0
2016-11-14 13:30:00,61.39,61.7,61.3,61.68,42959.0,61.39,61.7,61.3,61.68,42959.0
2016-11-14 14:00:00,61.65,61.8,61.55,61.65,13929.0,61.65,61.8,61.55,61.65,13929.0
2016-11-14 14:30:00,61.7,61.95,61.6,61.93,17335.0,61.7,61.95,61.6,61.93,17335.0
2016-11-14 15:00:00,61.9,62.15,61.87,62.05,20214.0,61.9,62.15,61.87,62.05,20214.0
2016-11-14 15:30:00,62.05,62.55,62.05,62.3,67061.0,62.05,62.55,62.05,62.3,67061.0
2016-11-15 09:30:00,62.4,63.25,62.25,63.1,39292.0,62.4,63.25,62.25,63.1,39292.0
2016-11-15 10:00:00,63.1,63.75,63.1,63.75,33326.0,63.1,63.75,63.1,63.75,33326.0
2016-11-15 10:30:00,63.75,64.15,63.65,64.03,37034.0,63.75,64.15,63.65,64.03,37034.0
2016-11-15 11:00:00,64.0,64.15,63.6,63.85,28895.0,64.0,64.15,63.6,63.85,28895.0
2016-11-15 11:30:00,63.95,64.1,63.8,63.85,14084.0,63.95,64.1,63.8,63.85,14084.0
2016-11-15 12:00:00,63.9,64.15,63.85,63.9,12957.0,63.9,64.15,63.85,63.9,12957.0
2016-11-15 12:30:00,63.8,64.09,63.8,63.85,11370.0,63.8,64.09,63.8,63.85,11370.0
2016-11-15 13:00:00,63.85,64.15,63.8,63.9,11080.0,63.85,64.15,63.8,63.9,11080.0
2016-11-15 13:30:00,63.8,64.05,63.8,63.8,7551.0,63.8,64.05,63.8,63.8,7551.0
2016-11-15 14:00:00,63.8,63.85,63.5,63.65,13968.0,63.8,63.85,63.5,63.65,13968.0
2016-11-15 14:30:00,63.7,63.85,63.69,63.8,15644.0,63.7,63.85,63.69,63.8,15644.0
2016-11-15 15:00:00,63.8,63.88,63.5,63.63,27767.0,63.8,63.88,63.5,63.63,27767.0
2016-11-15 15:30:00,63.63,63.65,63.4,63.6,50230.0,63.63,63.65,63.4,63.6,50230.0
2016-11-16 09:30:00,63.5,63.8,63.05,63.53,27223.0,63.5,63.8,63.05,63.53,27223.0
2016-11-16 10:00:00,63.5,64.1,63.45,63.98,40713.0,63.5,64.1,63.45,63.98,40713.0
2016-11-16 10:30:00,64.05,64.24,64.0,64.0,11961.0,64.05,64.24,64.0,64.0,11961.0
2016-11-16 11:00:00,64.0,64.15,63.6,64.1,19507.0,64.0,64.15,63.6,64.1,19507.0
2016-11-16 11:30:00,64.1,64.15,63.7,63.85,21800.0,64.1,64.15,63.7,63.85,21800.0
2016-11-16 12:00:00,63.85,64.35,63.7,64.28,8900.0,63.85,64.35,63.7,64.28,8900.0
2016-11-16 12:30:00,64.3,64.38,64.12,64.15,8250.0,64.3,64.38,64.12,64.15,8250.0
2016-11-16 13:00:00,64.15,64.2,64.0,64.1,12880.0,64.15,64.2,64.0,64.1,12880.0
2016-11-16 13:30:00,64.1,64.18,63.95,64.1,8750.0,64.1,64.18,63.95,64.1,8750.0
2016-11-16 14:00:00,64.1,64.28,64.05,64.25,8939.0,64.1,64.28,64.05,64.25,8939.0
2016-11-16 14:30:00,64.2,64.25,63.9,63.95,27803.0,64.2,64.25,63.9,63.95,27803.0
2016-11-16 15:00:00,63.95,64.2,63.8,64.08,42219.0,63.95,64.2,63.8,64.08,42219.0
2016-11-16 15:30:00,64.05,64.2,64.02,64.15,59997.0,64.05,64.2,64.02,64.15,59997.0
2016-11-17 09:30:00,64.55,65.18,64.25,65.0,22121.0,64.55,65.18,64.25,65.0,22121.0
2016-11-17 10:00:00,65.05,65.24,64.65,64.85,10840.0,65.05,65.24,64.65,64.85,10840.0
2016-11-17 10:30:00,64.78,64.9,64.7,64.75,26382.0,64.78,64.9,64.7,64.75,26382.0
2016-11-17 11:00:00,64.75,65.2,64.65,65.03,12459.0,64.75,65.2,64.65,65.03,12459.0
2016-11-17 11:30:00,64.85,65.15,64.7,65.15,14188.0,64.85,65.15,64.7,65.15,14188.0
2016-11-17 12:00:00,65.15,65.4,65.1,65.35,9986.0,65.15,65.4,65.1,65.35,9986.0
2016-11-17 12:30:00,65.35,65.35,64.7,64.7,5600.0,65.35,65.35,64.7,64.7,5600.0
2016-11-17 13:00:00,64.7,64.85,64.55,64.6,7875.0,64.7,64.85,64.55,64.6,7875.0
2016-11-17 13:30:00,64.6,64.8,64.5,64.5,4590.0,64.6,64.8,64.5,64.5,4590.0
2016-11-17 14:00:00,64.45,64.7,64.37,64.63,6900.0,64.45,64.7,64.37,64.63,6900.0
2016-11-17 14:30:00,64.65,64.65,64.57,64.65,3900.0,64.65,64.65,64.57,64.65,3900.0
2016-11-17 15:00:00,64.6,64.7,64.5,64.5,12683.0,64.6,64.7,64.5,64.5,12683.0
2016-11-17 15:30:00,64.5,64.8,64.5,64.75,19482.0,64.5,64.8,64.5,64.75,19482.0
2016-11-18 09:30:00,64.65,64.8,64.1,64.2,15770.0,64.65,64.8,64.1,64.2,15770.0
2016-11-18 10:00:00,64.25,64.7,64.15,64.63,9652.0,64.25,64.7,64.15,64.63,9652.0
2016-11-18 10:30:00,64.55,64.6,64.15,64.55,11700.0,64.55,64.6,64.15,64.55,11700.0
2016-11-18 11:00:00,64.6,64.65,64.4,64.65,10663.0,64.6,64.65,64.4,64.65,10663.0
2016-11-18 11:30:00,64.7,64.8,64.5,64.5,6921.0,64.7,64.8,64.5,64.5,6921.0
2016-11-18 12:00:00,64.5,64.65,64.5,64.55,4160.0,64.5,64.65,64.5,64.55,4160.0
2016-11-18 12:30:00,64.5,64.55,64.4,64.45,4400.0,64.5,64.55,64.4,64.45,4400.0
2016-11-18 13:00:00,64.5,64.6,64.47,64.55,4000.0,64.5,64.6,64.47,64.55,4000.0
2016-11-18 13:30:00,64.55,64.68,64.47,64.5,7621.0,64.55,64.68,64.47,64.5,7621.0
2016-11-18 14:00:00,64.5,64.5,64.3,64.4,12668.0,64.5,64.5,64.3,64.4,12668.0
2016-11-18 14:30:00,64.4,64.4,64.25,64.3,6000.0,64.4,64.4,64.25,64.3,6000.0
2016-11-18 15:00:00,64.3,64.7,64.25,64.7,13999.0,64.3,64.7,64.25,64.7,13999.0
2016-11-18 15:30:00,64.7,64.85,64.6,64.85,27550.0,64.7,64.85,64.6,64.85,27550.0
2016-11-21 09:30:00,65.05,65.25,64.45,64.5,8463.0,65.05,65.25,64.45,64.5,8463.0
2016-11-21 10:00:00,64.5,64.6,63.8,63.95,8705.0,64.5,64.6,63.8,63.95,8705.0
2016-11-21 10:30:00,64.05,64.05,63.55,63.65,8887.0,64.05,64.05,63.55,63.65,8887.0
2016-11-21 11:00:00,63.65,63.7,63.3,63.5,10615.0,63.65,63.7,63.3,63.5,10615.0
2016-11-21 11:30:00,63.55,64.05,63.55,64.05,4500.0,63.55,64.05,63.55,64.05,4500.0
2016-11-21 12:00:00,64.1,64.2,63.9,63.9,4700.0,64.1,64.2,63.9,63.9,4700.0
2016-11-21 12:30:00,63.9,64.0,63.75,63.75,5600.0,63.9,64.0,63.75,63.75,5600.0
2016-11-21 13:00:00,63.8,64.1,63.8,63.95,5188.0,63.8,64.1,63.8,63.95,5188.0
2016-11-21 13:30:00,63.9,64.0,63.8,64.0,5350.0,63.9,64.0,63.8,64.0,5350.0
2016-11-21 14:00:00,63.9,64.25,63.9,64.25,8165.0,63.9,64.25,63.9,64.25,8165.0
2016-11-21 14:30:00,64.25,64.35,64.1,64.1,8424.0,64.25,64.35,64.1,64.1,8424.0
2016-11-21 15:00:00,64.05,64.2,64.05,64.1,7010.0,64.05,64.2,64.05,64.1,7010.0
2016-11-21 15:30:00,64.1,64.45,63.92,64.45,22928.0,64.1,64.45,63.92,64.45,22928.0
2016-11-22 09:30:00,64.4,64.9,63.65,64.65,30981.0,64.4,64.9,63.65,64.65,30981.0
2016-11-22 10:00:00,64.7,64.83,63.95,64.05,13706.0,64.7,64.83,63.95,64.05,13706.0
2016-11-22 10:30:00,64.0,64.53,64.0,64.53,19968.0,64.0,64.53,64.0,64.53,19968.0
2016-11-22 11:00:00,64.5,64.73,64.37,64.55,21824.0,64.5,64.73,64.37,64.55,21824.0
2016-11-22 11:30:00,64.55,64.6,64.3,64.55,13584.0,64.55,64.6,64.3,64.55,13584.0
2016-11-22 12:00:00,64.55,64.55,64.35,64.45,12004.0,64.55,64.55,64.35,64.45,12004.0
2016-11-22 12:30:00,64.45,64.63,64.4,64.45,7027.0,64.45,64.63,64.4,64.45,7027.0
2016-11-22 13:00:00,64.45,64.65,64.42,64.5,6583.0,64.45,64.65,64.42,64.5,6583.0
2016-11-22 13:30:00,64.55,64.78,64.55,64.75,5520.0,64.55,64.78,64.55,64.75,5520.0
2016-11-22 14:00:00,64.8,64.95,64.7,64.85,9554.0,64.8,64.95,64.7,64.85,9554.0
2016-11-22 14:30:00,64.9,65.3,64.87,65.25,12245.0,64.9,65.3,64.87,65.25,12245.0
2016-11-22 15:00:00,65.25,65.35,65.05,65.1,14583.0,65.25,65.35,65.05,65.1,14583.0
2016-11-22 15:30:00,65.1,65.5,65.03,65.42,46648.0,65.1,65.5,65.03,65.42,46648.0
2016-11-23 09:30:00,65.2,65.2,63.12,65.0,4748.0,65.2,65.2,63.12,65.0,4748.0
2016-11-23 10:00:00,65.0,65.4,65.0,65.35,9050.0,65.0,65.4,65.0,65.35,9050.0
2016-11-23 10:30:00,65.25,65.4,64.9,64.95,21290.0,65.25,65.4,64.9,64.95,21290.0
2016-11-23 11:00:00,64.98,64.98,64.75,64.78,11874.0,64.98,64.98,64.75,64.78,11874.0
2016-11-23 11:30:00,64.8,64.9,64.7,64.9,9737.0,64.8,64.9,64.7,64.9,9737.0
2016-11-23 12:00:00,64.89,65.0,64.8,64.8,3651.0,64.89,65.0,64.8,64.8,3651.0
2016-11-23 12:30:00,64.8,65.05,64.8,65.0,4909.0,64.8,65.05,64.8,65.0,4909.0
2016-11-23 13:00:00,65.05,65.15,64.7,64.9,34246.0,65.05,65.15,64.7,64.9,34246.0
2016-11-23 13:30:00,64.9,65.1,64.75,64.8,22392.0,64.9,65.1,64.75,64.8,22392.0
2016-11-23 14:00:00,64.75,64.9,64.6,64.6,8073.0,64.75,64.9,64.6,64.6,8073.0
2016-11-23 14:30:00,64.7,64.7,64.5,64.5,5543.0,64.7,64.7,64.5,64.5,5543.0
2016-11-23 15:00:00,64.5,64.65,64.45,64.65,4684.0,64.5,64.65,64.45,64.65,4684.0
2016-11-23 15:30:00,64.55,65.15,64.55,65.1,30498.0,64.55,65.15,64.55,65.1,30498.0
2016-11-25 09:30:00,64.55,65.4,64.55,64.9,12430.0,64.55,65.4,64.55,64.9,12430.0
2016-11-25 10:00:00,64.87,65.15,64.75,64.9,9100.0,64.87,65.15,64.75,64.9,9100.0
2016-11-25 10:30:00,64.95,65.05,64.85,64.85,8000.0,64.95,65.05,64.85,64.85,8000.0
2016-11-25 11:00:00,64.85,64.95,64.8,64.95,3436.0,64.85,64.95,64.8,64.95,3436.0
2016-11-25 11:30:00,64.9,64.9,64.7,64.85,4188.0,64.9,64.9,64.7,64.85,4188.0
2016-11-25 12:00:00,64.85,65.0,64.75,64.75,7216.0,64.85,65.0,64.75,64.75,7216.0
2016-11-25 12:30:00,64.8,64.9,64.7,64.75,12998.0,64.8,64.9,64.7,64.75,12998.0
2016-11-28 09:30:00,64.55,65.4,64.55,65.0,9309.0,64.55,65.4,64.55,65.0,9309.0
2016-11-28 10:00:00,65.0,65.25,65.0,65.1,6200.0,65.0,65.25,65.0,65.1,6200.0
2016-11-28 10:30:00,65.2,65.25,64.9,64.95,6602.0,65.2,65.25,64.9,64.95,6602.0
2016-11-28 11:00:00,65.0,65.05,64.8,65.05,4541.0,65.0,65.05,64.8,65.05,4541.0
2016-11-28 11:30:00,65.08,65.15,65.0,65.05,3600.0,65.08,65.15,65.0,65.05,3600.0
2016-11-28 12:00:00,65.1,65.2,65.0,65.1,11828.0,65.1,65.2,65.0,65.1,11828.0
2016-11-28 12:30:00,65.15,65.2,65.05,65.1,5900.0,65.15,65.2,65.05,65.1,5900.0
2016-11-28 13:00:00,65.1,65.45,65.05,65.45,10600.0,65.1,65.45,65.05,65.45,10600.0
2016-11-28 13:30:00,65.45,65.55,65.35,65.4,5667.0,65.45,65.55,65.35,65.4,5667.0
2016-11-28 14:00:00,65.35,65.35,64.55,64.65,19844.0,65.35,65.35,64.55,64.65,19844.0
2016-11-28 14:30:00,64.65,64.7,64.45,64.45,6648.0,64.65,64.7,64.45,64.45,6648.0
2016-11-28 15:00:00,64.5,64.75,64.4,64.65,16273.0,64.5,64.75,64.4,64.65,16273.0
2016-11-28 15:30:00,64.67,64.75,64.45,64.7,39824.0,64.67,64.75,64.45,64.7,39824.0
2016-11-29 09:30:00,64.7,65.35,64.7,65.2,10306.0,64.7,65.35,64.7,65.2,10306.0
2016-11-29 10:00:00,65.15,65.5,65.1,65.35,10122.0,65.15,65.5,65.1,65.35,10122.0
2016-11-29 10:30:00,65.4,65.45,65.25,65.33,18126.0,65.4,65.45,65.25,65.33,18126.0
2016-11-29 11:00:00,65.3,65.5,65.15,65.3,29132.0,65.3,65.5,65.15,65.3,29132.0
2016-11-29 11:30:00,65.28,65.55,65.25,65.5,8200.0,65.28,65.55,65.25,65.5,8200.0
2016-11-29 12:00:00,65.45,65.65,65.25,65.35,22800.0,65.45,65.65,65.25,65.35,22800.0
2016-11-29 12:30:00,65.4,65.65,65.35,65.6,11300.0,65.4,65.65,65.35,65.6,11300.0
2016-11-29 13:00:00,65.65,65.7,65.32,65.45,20500.0,65.65,65.7,65.32,65.45,20500.0
2016-11-29 13:30:00,65.48,65.55,65.35,65.5,13696.0,65.48,65.55,65.35,65.5,13696.0
2016-11-29 14:00:00,65.5,65.6,65.45,65.58,16646.0,65.5,65.6,65.45,65.58,16646.0
2016-11-29 14:30:00,65.57,65.75,65.45,65.6,18554.0,65.57,65.75,65.45,65.6,18554.0
2016-11-29 15:00:00,65.6,65.78,65.5,65.65,23830.0,65.6,65.78,65.5,65.65,23830.0
2016-11-29 15:30:00,65.65,65.75,65.4,65.55,67235.0,65.65,65.75,65.4,65.55,67235.0
2016-11-30 09:30:00,66.0,66.0,64.64,65.2,8831.0,66.0,66.0,64.64,65.2,8831.0
2016-11-30 10:00:00,65.45,65.8,64.9,64.9,9215.0,65.45,65.8,64.9,64.9,9215.0
2016-11-30 10:30:00,65.0,65.06,64.7,64.7,6262.0,65.0,65.06,64.7,64.7,6262.0
2016-11-30 11:00:00,64.75,65.1,64.6,64.95,5100.0,64.75,65.1,64.6,64.95,5100.0
2016-11-30 11:30:00,64.85,64.9,64.6,64.75,3100.0,64.85,64.9,64.6,64.75,3100.0
2016-11-30 12:00:00,64.85,64.85,64.7,64.7,2409.0,64.85,64.85,64.7,64.7,2409.0
2016-11-30 12:30:00,64.63,64.63,64.5,64.52,2635.0,64.63,64.63,64.5,64.52,2635.0
2016-11-30 13:00:00,64.5,64.54,64.45,64.45,1540.0,64.5,64.54,64.45,64.45,1540.0
2016-11-30 13:30:00,64.55,64.55,64.25,64.45,3300.0,64.55,64.55,64.25,64.45,3300.0
2016-11-30 14:00:00,64.48,64.48,64.1,64.15,4701.0,64.48,64.48,64.1,64.15,4701.0
2016-11-30 14:30:00,64.13,64.13,63.9,64.1,4100.0,64.13,64.13,63.9,64.1,4100.0
2016-11-30 15:00:00,64.15,64.3,64.1,64.3,3021.0,64.15,64.3,64.1,64.3,3021.0
2016-11-30 15:30:00,64.2,64.4,64.05,64.2,43253.0,64.2,64.4,64.05,64.2,43253.0
2016-12-01 09:30:00,64.5,64.8,63.35,64.35,14261.0,64.5,64.8,63.35,64.35,14261.0
2016-12-01 10:00:00,64.45,64.45,63.65,63.65,4513.0,64.45,64.45,63.65,63.65,4513.0
2016-12-01 10:30:00,63.55,63.58,62.9,63.1,9722.0,63.55,63.58,62.9,63.1,9722.0
2016-12-01 11:00:00,63.2,63.6,63.15,63.5,5586.0,63.2,63.6,63.15,63.5,5586.0
2016-12-01 11:30:00,63.43,63.6,63.35,63.5,3924.0,63.43,63.6,63.35,63.5,3924.0
2016-12-01 12:00:00,63.5,63.55,63.35,63.45,7424.0,63.5,63.55,63.35,63.45,7424.0
2016-12-01 12:30:00,63.45,63.55,63.3,63.5,8250.0,63.45,63.55,63.3,63.5,8250.0
2016-12-01 13:00:00,63.46,63.47,63.3,63.4,4140.0,63.46,63.47,63.3,63.4,4140.0
2016-12-01 13:30:00,63.4,63.45,63.2,63.3,4929.0,63.4,63.45,63.2,63.3,4929.0
2016-12-01 14:00:00,63.3,63.6,63.3,63.5,4249.0,63.3,63.6,63.3,63.5,4249.0
2016-12-01 14:30:00,63.45,63.58,63.45,63.48,4500.0,63.45,63.58,63.45,63.48,4500.0
2016-12-01 15:00:00,63.45,63.5,63.35,63.4,7551.0,63.45,63.5,63.35,63.4,7551.0
2016-12-01 15:30:00,63.4,63.8,63.37,63.8,41252.0,63.4,63.8,63.37,63.8,41252.0
2016-12-02 09:30:00,63.65,64.55,63.25,63.75,5107.0,63.65,64.55,63.25,63.75,5107.0
2016-12-02 10:00:00,63.8,63.85,63.2,63.35,4000.0,63.8,63.85,63.2,63.35,4000.0
2016-12-02 10:30:00,63.35,63.95,63.35,63.9,5932.0,63.35,63.95,63.35,63.9,5932.0
2016-12-02 11:00:00,63.88,64.0,63.85,63.9,5160.0,63.88,64.0,63.85,63.9,5160.0
2016-12-02 11:30:00,63.95,64.0,63.65,63.65,3400.0,63.95,64.0,63.65,63.65,3400.0
2016-12-02 12:00:00,63.6,63.75,63.35,63.5,5800.0,63.6,63.75,63.35,63.5,5800.0
2016-12-02 12:30:00,63.47,63.5,63.25,63.3,4754.0,63.47,63.5,63.25,63.3,4754.0
2016-12-02 13:00:00,63.25,63.25,63.05,63.15,2600.0,63.25,63.25,63.05,63.15,2600.0
2016-12-02 13:30:00,63.15,63.27,63.15,63.27,1580.0,63.15,63.27,63.15,63.27,1580.0
2016-12-02 14:00:00,63.3,63.3,63.1,63.1,4800.0,63.3,63.3,63.1,63.1,4800.0
2016-12-02 14:30:00,63.25,63.35,63.2,63.2,2850.0,63.25,63.35,63.2,63.2,2850.0
2016-12-02 15:00:00,63.15,63.35,63.15,63.3,7742.0,63.15,63.35,63.15,63.3,7742.0
2016-12-02 15:30:00,63.35,63.5,63.05,63.1,25989.0,63.35,63.5,63.05,63.1,25989.0
2016-12-05 09:30:00,64.05,64.8,63.65,64.2,23019.0,64.05,64.8,63.65,64.2,23019.0
2016-12-05 10:00:00,64.25,64.85,64.25,64.65,10675.0,64.25,64.85,64.25,64.65,10675.0
2016-12-05 10:30:00,64.65,64.8,63.75,63.8,12440.0,64.65,64.8,63.75,63.8,12440.0
2016-12-05 11:00:00,63.8,63.85,63.55,63.58,11592.0,63.8,63.85,63.55,63.58,11592.0
2016-12-05 11:30:00,63.6,63.75,63.45,63.45,12218.0,63.6,63.75,63.45,63.45,12218.0
2016-12-05 12:00:00,63.45,63.55,63.4,63.4,11050.0,63.45,63.55,63.4,63.4,11050.0
2016-12-05 12:30:00,63.4,63.45,63.3,63.45,9837.0,63.4,63.45,63.3,63.45,9837.0
2016-12-05 13:00:00,63.43,63.7,63.42,63.7,7150.0,63.43,63.7,63.42,63.7,7150.0
2016-12-05 13:30:00,63.7,63.78,63.6,63.75,6850.0,63.7,63.78,63.6,63.75,6850.0
2016-12-05 14:00:00,63.78,63.83,63.7,63.73,10121.0,63.78,63.83,63.7,63.73,10121.0
2016-12-05 14:30:00,63.73,63.9,63.72,63.83,16613.0,63.73,63.9,63.72,63.83,16613.0
2016-12-05 15:00:00,63.85,63.85,63.65,63.8,18741.0,63.85,63.85,63.65,63.8,18741.0
2016-12-05 15:30:00,63.8,64.05,63.67,64.0,55609.0,63.8,64.05,63.67,64.0,55609.0
2016-12-06 09:30:00,64.5,64.8,64.0,64.05,30559.0,64.5,64.8,64.0,64.05,30559.0
2016-12-06 10:00:00,64.05,64.05,63.3,63.4,16103.0,64.05,64.05,63.3,63.4,16103.0
2016-12-06 10:30:00,63.4,63.65,63.35,63.5,10551.0,63.4,63.65,63.35,63.5,10551.0
2016-12-06 11:00:00,63.5,63.5,63.37,63.4,8650.0,63.5,63.5,63.37,63.4,8650.0
2016-12-06 11:30:00,63.4,63.6,63.35,63.55,8600.0,63.4,63.6,63.35,63.55,8600.0
2016-12-06 12:00:00,63.55,63.65,63.35,63.55,8493.0,63.55,63.65,63.35,63.55,8493.0
2016-12-06 12:30:00,63.55,63.85,63.5,63.8,20543.0,63.55,63.85,63.5,63.8,20543.0
2016-12-06 13:00:00,63.85,64.1,63.85,63.88,10851.0,63.85,64.1,63.85,63.88,10851.0
2016-12-06 13:30:00,63.85,63.95,63.7,63.95,11086.0,63.85,63.95,63.7,63.95,11086.0
2016-12-06 14:00:00,63.85,64.05,63.8,63.85,8541.0,63.85,64.05,63.8,63.85,8541.0
2016-12-06 14:30:00,63.8,65.0,63.8,65.0,51135.0,63.8,65.0,63.8,65.0,51135.0
2016-12-06 15:00:00,65.0,65.0,64.2,64.26,19546.0,65.0,65.0,64.2,64.26,19546.0
2016-12-06 15:30:00,64.2,64.55,64.1,64.2,64352.0,64.2,64.55,64.1,64.2,64352.0
2016-12-07 09:30:00,64.05,64.1,63.23,64.0,11770.0,64.05,64.1,63.23,64.0,11770.0
2016-12-07 10:00:00,63.95,64.18,63.8,64.15,9900.0,63.95,64.18,63.8,64.15,9900.0
2016-12-07 10:30:00,64.15,64.2,63.95,64.19,9187.0,64.15,64.2,63.95,64.19,9187.0
2016-12-07 11:00:00,64.25,64.3,64.0,64.1,17017.0,64.25,64.3,64.0,64.1,17017.0
2016-12-07 11:30:00,64.1,64.4,64.1,64.2,7600.0,64.1,64.4,64.1,64.2,7600.0
2016-12-07 12:00:00,64.22,64.4,64.22,64.35,7300.0,64.22,64.4,64.22,64.35,7300.0
2016-12-07 12:30:00,64.4,64.51,64.3,64.45,9414.0,64.4,64.51,64.3,64.45,9414.0
2016-12-07 13:00:00,64.45,64.85,64.45,64.73,7671.0,64.45,64.85,64.45,64.73,7671.0
2016-12-07 13:30:00,64.7,65.03,64.65,65.03,14310.0,64.7,65.03,64.65,65.03,14310.0
2016-12-07 14:00:00,65.05,65.2,64.6,64.6,16628.0,65.05,65.2,64.6,64.6,16628.0
2016-12-07 14:30:00,64.5,64.8,64.5,64.8,9225.0,64.5,64.8,64.5,64.8,9225.0
2016-12-07 15:00:00,64.78,64.85,64.65,64.7,23321.0,64.78,64.85,64.65,64.7,23321.0
2016-12-07 15:30:00,64.7,64.75,64.45,64.5,66322.0,64.7,64.75,64.45,64.5,66322.0
2016-12-08 09:30:00,64.4,64.4,63.55,63.6,18270.0,64.4,64.4,63.55,63.6,18270.0
2016-12-08 10:00:00,63.58,63.9,63.55,63.8,17556.0,63.58,63.9,63.55,63.8,17556.0
2016-12-08 10:30:00,63.75,64.18,63.75,63.95,15335.0,63.75,64.18,63.75,63.95,15335.0
2016-12-08 11:00:00,63.95,64.25,63.9,64.25,17937.0,63.95,64.25,63.9,64.25,17937.0
2016-12-08 11:30:00,64.3,64.3,63.8,63.8,8300.0,64.3,64.3,63.8,63.8,8300.0
2016-12-08 12:00:00,63.8,64.1,63.8,63.95,20700.0,63.8,64.1,63.8,63.95,20700.0
2016-12-08 12:30:00,64.0,64.2,63.97,64.1,14950.0,64.0,64.2,63.97,64.1,14950.0
2016-12-08 13:00:00,64.15,64.2,63.92,63.93,15350.0,64.15,64.2,63.92,63.93,15350.0
2016-12-08 13:30:00,63.9,64.3,63.9,64.25,16700.0,63.9,64.3,63.9,64.25,16700.0
2016-12-08 14:00:00,64.2,64.2,63.85,63.93,17773.0,64.2,64.2,63.85,63.93,17773.0
2016-12-08 14:30:00,63.95,64.0,63.7,63.9,21326.0,63.95,64.0,63.7,63.9,21326.0
2016-12-08 15:00:00,63.9,64.08,63.85,63.85,27794.0,63.9,64.08,63.85,63.85,27794.0
2016-12-08 15:30:00,63.9,64.1,63.8,64.0,72303.0,63.9,64.1,63.8,64.0,72303.0
2016-12-09 09:30:00,64.5,64.5,63.9,64.0,16471.0,64.5,64.5,63.9,64.0,16471.0
2016-12-09 10:00:00,64.15,64.35,63.95,64.05,21015.0,64.15,64.35,63.95,64.05,21015.0
2016-12-09 10:30:00,64.05,64.25,64.05,64.1,18400.0,64.05,64.25,64.05,64.1,18400.0
2016-12-09 11:00:00,64.15,64.28,64.1,64.15,19704.0,64.15,64.28,64.1,64.15,19704.0
2016-12-09 11:30:00,64.1,64.23,64.1,64.15,21347.0,64.1,64.23,64.1,64.15,21347.0
2016-12-09 12:00:00,64.15,64.23,64.05,64.15,13251.0,64.15,64.23,64.05,64.15,13251.0
2016-12-09 12:30:00,64.13,64.2,64.05,64.18,15723.0,64.13,64.2,64.05,64.18,15723.0
2016-12-09 13:00:00,64.17,64.2,64.1,64.13,7815.0,64.17,64.2,64.1,64.13,7815.0
2016-12-09 13:30:00,64.13,64.25,64.12,64.17,27849.0,64.13,64.25,64.12,64.17,27849.0
2016-12-09 14:00:00,64.17,64.25,63.85,63.88,27230.0,64.17,64.25,63.85,63.88,27230.0
2016-12-09 14:30:00,63.85,64.05,63.85,64.0,8258.0,63.85,64.05,63.85,64.0,8258.0
2016-12-09 15:00:00,64.0,64.15,64.0,64.15,12718.0,64.0,64.15,64.0,64.15,12718.0
2016-12-09 15:30:00,64.13,64.35,64.0,64.25,60823.0,64.13,64.35,64.0,64.25,60823.0
2016-12-12 09:30:00,64.25,64.55,64.15,64.4,7770.0,64.25,64.55,64.15,64.4,7770.0
2016-12-12 10:00:00,64.5,64.65,64.0,64.0,7867.0,64.5,64.65,64.0,64.0,7867.0
2016-12-12 10:30:00,64.0,64.35,64.0,64.35,5234.0,64.0,64.35,64.0,64.35,5234.0
2016-12-12 11:00:00,64.3,64.5,64.25,64.35,8812.0,64.3,64.5,64.25,64.35,8812.0
2016-12-12 11:30:00,64.35,64.4,64.1,64.15,26948.0,64.35,64.4,64.1,64.15,26948.0
2016-12-12 12:00:00,64.1,64.35,63.95,64.3,7298.0,64.1,64.35,63.95,64.3,7298.0
2016-12-12 12:30:00,64.25,64.35,64.1,64.1,7324.0,64.25,64.35,64.1,64.1,7324.0
2016-12-12 13:00:00,64.2,64.3,64.15,64.15,6641.0,64.2,64.3,64.15,64.15,6641.0
2016-12-12 13:30:00,64.15,64.25,64.15,64.15,6539.0,64.15,64.25,64.15,64.15,6539.0
2016-12-12 14:00:00,64.23,64.4,64.2,64.35,12300.0,64.23,64.4,64.2,64.35,12300.0
2016-12-12 14:30:00,64.3,64.4,64.2,64.35,18586.0,64.3,64.4,64.2,64.35,18586.0
2016-12-12 15:00:00,64.35,64.43,64.3,64.3,12123.0,64.35,64.43,64.3,64.3,12123.0
2016-12-12 15:30:00,64.3,64.5,64.2,64.5,39993.0,64.3,64.5,64.2,64.5,39993.0
2016-12-13 09:30:00,65.05,65.3,64.8,65.2,35750.0,65.05,65.3,64.8,65.2,35750.0
2016-12-13 10:00:00,65.13,65.53,65.12,65.3,16668.0,65.13,65.53,65.12,65.3,16668.0
2016-12-13 10:30:00,65.25,65.4,65.05,65.35,14277.0,65.25,65.4,65.05,65.35,14277.0
2016-12-13 11:00:00,65.33,65.35,65.2,65.2,14468.0,65.33,65.35,65.2,65.2,14468.0
2016-12-13 11:30:00,65.1,65.15,64.95,65.15,6950.0,65.1,65.15,64.95,65.15,6950.0
2016-12-13 12:00:00,65.15,65.35,65.05,65.1,23500.0,65.15,65.35,65.05,65.1,23500.0
2016-12-13 12:30:00,65.15,65.3,65.09,65.1,6182.0,65.15,65.3,65.09,65.1,6182.0
2016-12-13 13:00:00,65.2,65.3,65.1,65.15,11700.0,65.2,65.3,65.1,65.15,11700.0
2016-12-13 13:30:00,65.15,65.35,65.15,65.2,16160.0,65.15,65.35,65.15,65.2,16160.0
2016-12-13 14:00:00,65.2,65.4,65.15,65.15,18397.0,65.2,65.4,65.15,65.15,18397.0
2016-12-13 14:30:00,65.2,65.25,65.12,65.2,9900.0,65.2,65.25,65.12,65.2,9900.0
2016-12-13 15:00:00,65.2,65.25,65.1,65.2,11165.0,65.2,65.25,65.1,65.2,11165.0
2016-12-13 15:30:00,65.2,65.3,65.2,65.3,44556.0,65.2,65.3,65.2,65.3,44556.0
2016-12-14 09:30:00,65.0,65.4,64.55,65.05,9046.0,65.0,65.4,64.55,65.05,9046.0
2016-12-14 10:00:00,65.05,65.05,64.65,64.85,9400.0,65.05,65.05,64.65,64.85,9400.0
2016-12-14 10:30:00,64.9,64.9,64.47,64.55,3400.0,64.9,64.9,64.47,64.55,3400.0
2016-12-14 11:00:00,64.65,64.88,64.5,64.74,5332.0,64.65,64.88,64.5,64.74,5332.0
2016-12-14 11:30:00,64.75,64.9,64.62,64.83,3200.0,64.75,64.9,64.62,64.83,3200.0
2016-12-14 12:00:00,64.85,64.95,64.7,64.85,8000.0,64.85,64.95,64.7,64.85,8000.0
2016-12-14 12:30:00,64.88,64.95,64.7,64.85,9600.0,64.88,64.95,64.7,64.85,9600.0
2016-12-14 13:00:00,64.9,65.0,64.8,64.9,2900.0,64.9,65.0,64.8,64.9,2900.0
2016-12-14 13:30:00,64.9,65.05,64.9,65.05,9000.0,64.9,65.05,64.9,65.05,9000.0
2016-12-14 14:00:00,65.05,65.05,64.52,64.55,15118.0,65.05,65.05,64.52,64.55,15118.0
2016-12-14 14:30:00,64.5,64.85,64.5,64.65,13600.0,64.5,64.85,64.5,64.65,13600.0
2016-12-14 15:00:00,64.7,64.75,64.45,64.55,12900.0,64.7,64.75,64.45,64.55,12900.0
2016-12-14 15:30:00,64.6,65.1,64.6,64.95,69254.0,64.6,65.1,64.6,64.95,69254.0
2016-12-15 09:30:00,64.95,65.25,64.77,65.25,13363.0,64.95,65.25,64.77,65.25,13363.0
2016-12-15 10:00:00,65.2,66.1,65.15,65.65,31281.0,65.2,66.1,65.15,65.65,31281.0
2016-12-15 10:30:00,65.75,66.05,65.75,66.0,15012.0,65.75,66.05,65.75,66.0,15012.0
2016-12-15 11:00:00,66.0,66.08,65.85,66.0,22226.0,66.0,66.08,65.85,66.0,22226.0
2016-12-15 11:30:00,65.9,66.0,65.9,66.0,7608.0,65.9,66.0,65.9,66.0,7608.0
2016-12-15 12:00:00,65.95,66.0,65.85,66.0,11599.0,65.95,66.0,65.85,66.0,11599.0
2016-12-15 12:30:00,66.0,66.0,65.9,65.95,7870.0,66.0,66.0,65.9,65.95,7870.0
2016-12-15 13:00:00,65.98,66.0,65.9,65.98,6562.0,65.98,66.0,65.9,65.98,6562.0
2016-12-15 13:30:00,66.0,66.05,65.55,65.6,14210.0,66.0,66.05,65.55,65.6,14210.0
2016-12-15 14:00:00,65.6,65.85,65.45,65.55,17406.0,65.6,65.85,65.45,65.55,17406.0
2016-12-15 14:30:00,65.6,65.65,65.25,65.45,7200.0,65.6,65.65,65.25,65.45,7200.0
2016-12-15 15:00:00,65.45,65.5,65.15,65.23,17352.0,65.45,65.5,65.15,65.23,17352.0
2016-12-15 15:30:00,65.25,65.75,65.2,65.75,35045.0,65.25,65.75,65.2,65.75,35045.0
2016-12-16 09:30:00,65.95,66.05,65.55,65.7,86120.0,65.95,66.05,65.55,65.7,86120.0
2016-12-16 10:00:00,65.7,65.85,65.55,65.6,7039.0,65.7,65.85,65.55,65.6,7039.0
2016-12-16 10:30:00,65.65,65.7,65.5,65.6,12809.0,65.65,65.7,65.5,65.6,12809.0
2016-12-16 11:00:00,65.6,65.65,65.0,65.05,7597.0,65.6,65.65,65.0,65.05,7597.0
2016-12-16 11:30:00,65.0,65.35,64.92,65.35,5502.0,65.0,65.35,64.92,65.35,5502.0
2016-12-16 12:00:00,65.35,65.45,65.05,65.05,8647.0,65.35,65.45,65.05,65.05,8647.0
2016-12-16 12:30:00,65.15,65.2,65.02,65.15,6000.0,65.15,65.2,65.02,65.15,6000.0
2016-12-16 13:00:00,65.1,65.15,64.7,64.73,8913.0,65.1,65.15,64.7,64.73,8913.0
2016-12-16 13:30:00,64.7,65.0,64.67,64.8,9485.0,64.7,65.0,64.67,64.8,9485.0
2016-12-16 14:00:00,64.75,64.95,64.65,64.84,9194.0,64.75,64.95,64.65,64.84,9194.0
2016-12-16 14:30:00,64.85,64.85,64.75,64.8,8400.0,64.85,64.85,64.75,64.8,8400.0
2016-12-16 15:00:00,64.85,64.85,64.7,64.75,7675.0,64.85,64.85,64.7,64.75,7675.0
2016-12-16 15:30:00,64.75,64.8,64.15,64.3,185721.0,64.75,64.8,64.15,64.3,185721.0
2016-12-19 09:30:00,64.55,65.13,63.91,64.95,8245.0,64.55,65.13,63.91,64.95,8245.0
2016-12-19 10:00:00,64.8,64.8,64.15,64.3,5755.0,64.8,64.8,64.15,64.3,5755.0
2016-12-19 10:30:00,64.36,64.55,64.15,64.2,8809.0,64.36,64.55,64.15,64.2,8809.0
2016-12-19 11:00:00,64.25,64.25,63.95,64.03,7232.0,64.25,64.25,63.95,64.03,7232.0
2016-12-19 11:30:00,64.05,64.15,63.97,64.0,5900.0,64.05,64.15,63.97,64.0,5900.0
2016-12-19 12:00:00,64.0,64.25,64.0,64.2,6237.0,64.0,64.25,64.0,64.2,6237.0
2016-12-19 12:30:00,64.25,64.55,64.15,64.55,15036.0,64.25,64.55,64.15,64.55,15036.0
2016-12-19 13:00:00,64.5,64.8,64.45,64.8,13487.0,64.5,64.8,64.45,64.8,13487.0
2016-12-19 13:30:00,64.85,65.0,64.75,65.0,10608.0,64.85,65.0,64.75,65.0,10608.0
2016-12-19 14:00:00,65.0,65.0,64.65,64.65,16066.0,65.0,65.0,64.65,64.65,16066.0
2016-12-19 14:30:00,64.6,64.65,64.45,64.45,5300.0,64.6,64.65,64.45,64.45,5300.0
2016-12-19 15:00:00,64.45,64.5,64.15,64.3,7100.0,64.45,64.5,64.15,64.3,7100.0
2016-12-19 15:30:00,64.35,64.35,64.15,64.25,36065.0,64.35,64.35,64.15,64.25,36065.0
2016-12-20 09:30:00,64.4,64.95,64.2,64.83,26185.0,64.4,64.95,64.2,64.83,26185.0
2016-12-20 10:00:00,64.75,64.8,64.25,64.4,8407.0,64.75,64.8,64.25,64.4,8407.0
2016-12-20 10:30:00,64.35,64.35,64.05,64.05,6200.0,64.35,64.35,64.05,64.05,6200.0
2016-12-20 11:00:00,64.0,64.0,63.85,63.9,7098.0,64.0,64.0,63.85,63.9,7098.0
2016-12-20 11:30:00,63.91,63.95,63.55,63.55,4686.0,63.91,63.95,63.55,63.55,4686.0
2016-12-20 12:00:00,63.55,63.85,63.5,63.8,9318.0,63.55,63.85,63.5,63.8,9318.0
2016-12-20 12:30:00,63.8,63.9,63.65,63.8,5300.0,63.8,63.9,63.65,63.8,5300.0
2016-12-20 13:00:00,63.75,64.05,63.75,64.05,8069.0,63.75,64.05,63.75,64.05,8069.0
2016-12-20 13:30:00,64.05,64.05,63.75,63.9,6000.0,64.05,64.05,63.75,63.9,6000.0
2016-12-20 14:00:00,63.85,63.85,63.7,63.75,6000.0,63.85,63.85,63.7,63.75,6000.0
2016-12-20 14:30:00,63.75,63.8,63.75,63.75,6850.0,63.75,63.8,63.75,63.75,6850.0
2016-12-20 15:00:00,63.7,63.95,63.7,63.95,8065.0,63.7,63.95,63.7,63.95,8065.0
2016-12-20 15:30:00,63.95,64.35,63.9,64.3,31037.0,63.95,64.35,63.9,64.3,31037.0
2016-12-21 09:30:00,64.3,64.55,63.65,64.0,5343.0,64.3,64.55,63.65,64.0,5343.0
2016-12-21 10:00:00,64.1,64.3,64.0,64.25,11918.0,64.1,64.3,64.0,64.25,11918.0
2016-12-21 10:30:00,64.2,64.35,64.1,64.25,4630.0,64.2,64.35,64.1,64.25,4630.0
2016-12-21 11:00:00,64.3,64.45,64.25,64.45,4397.0,64.3,64.45,64.25,64.45,4397.0
2016-12-21 11:30:00,64.45,64.5,64.35,64.35,4932.0,64.45,64.5,64.35,64.35,4932.0
2016-12-21 12:00:00,64.4,64.6,64.4,64.55,3900.0,64.4,64.6,64.4,64.55,3900.0
2016-12-21 12:30:00,64.6,64.6,64.55,64.55,1200.0,64.6,64.6,64.55,64.55,1200.0
2016-12-21 13:00:00,64.58,64.7,64.5,64.55,6900.0,64.58,64.7,64.5,64.55,6900.0
2016-12-21 13:30:00,64.5,64.55,64.45,64.5,2700.0,64.5,64.55,64.45,64.5,2700.0
2016-12-21 14:00:00,64.5,64.6,64.5,64.6,3600.0,64.5,64.6,64.5,64.6,3600.0
2016-12-21 14:30:00,64.6,64.6,64.45,64.5,1438.0,64.6,64.6,64.45,64.5,1438.0
2016-12-21 15:00:00,64.5,64.55,64.45,64.45,4200.0,64.5,64.55,64.45,64.45,4200.0
2016-12-21 15:30:00,64.5,64.5,64.15,64.25,28178.0,64.5,64.5,64.15,64.25,28178.0
2016-12-22 09:30:00,64.4,64.6,64.05,64.5,7177.0,64.4,64.6,64.05,64.5,7177.0
2016-12-22 10:00:00,64.55,64.65,64.35,64.4,5800.0,64.55,64.65,64.35,64.4,5800.0
2016-12-22 10:30:00,64.25,64.46,64.2,64.25,4543.0,64.25,64.46,64.2,64.25,4543.0
2016-12-22 11:00:00,64.25,64.25,64.0,64.05,7400.0,64.25,64.25,64.0,64.05,7400.0
2016-12-22 11:30:00,64.1,64.25,64.1,64.25,6700.0,64.1,64.25,64.1,64.25,6700.0
2016-12-22 12:00:00,64.2,64.3,64.2,64.25,3500.0,64.2,64.3,64.2,64.25,3500.0
2016-12-22 12:30:00,64.3,64.45,64.3,64.4,3100.0,64.3,64.45,64.3,64.4,3100.0
2016-12-22 13:00:00,64.4,64.55,64.4,64.5,1850.0,64.4,64.55,64.4,64.5,1850.0
2016-12-22 13:30:00,64.45,64.6,64.35,64.55,8222.0,64.45,64.6,64.35,64.55,8222.0
2016-12-22 14:00:00,64.6,64.65,64.45,64.55,7734.0,64.6,64.65,64.45,64.55,7734.0
2016-12-22 14:30:00,64.5,64.5,64.25,64.3,5300.0,64.5,64.5,64.25,64.3,5300.0
2016-12-22 15:00:00,64.35,64.35,64.15,64.25,13100.0,64.35,64.35,64.15,64.25,13100.0
2016-12-22 15:30:00,64.2,64.25,64.0,64.1,28234.0,64.2,64.25,64.0,64.1,28234.0
2016-12-23 09:30:00,64.25,64.65,64.25,64.55,5680.0,64.25,64.65,64.25,64.55,5680.0
2016-12-23 10:00:00,64.5,64.55,64.15,64.25,2064.0,64.5,64.55,64.15,64.25,2064.0
2016-12-23 10:30:00,64.3,64.4,64.15,64.15,8800.0,64.3,64.4,64.15,64.15,8800.0
2016-12-23 11:00:00,64.17,64.25,64.11,64.25,2080.0,64.17,64.25,64.11,64.25,2080.0
2016-12-23 11:30:00,64.35,64.35,64.05,64.2,700.0,64.35,64.35,64.05,64.2,700.0
2016-12-23 12:00:00,64.2,64.2,63.95,64.0,2000.0,64.2,64.2,63.95,64.0,2000.0
2016-12-23 12:30:00,64.05,64.1,64.05,64.1,2425.0,64.05,64.1,64.05,64.1,2425.0
2016-12-23 13:00:00,64.05,64.1,64.0,64.1,1500.0,64.05,64.1,64.0,64.1,1500.0
2016-12-23 13:30:00,64.0,64.05,64.0,64.05,467.0,64.0,64.05,64.0,64.05,467.0
2016-12-23 14:00:00,63.95,64.03,63.95,63.95,893.0,63.95,64.03,63.95,63.95,893.0
2016-12-23 14:30:00,63.95,64.0,63.85,63.9,6822.0,63.95,64.0,63.85,63.9,6822.0
2016-12-23 15:00:00,63.8,63.9,63.8,63.8,7512.0,63.8,63.9,63.8,63.8,7512.0
2016-12-23 15:30:00,63.75,64.13,63.75,64.05,14664.0,63.75,64.13,63.75,64.05,14664.0
2016-12-27 09:30:00,64.0,64.5,63.65,64.4,6707.0,64.0,64.5,63.65,64.4,6707.0
2016-12-27 10:00:00,64.45,64.53,64.35,64.4,1750.0,64.45,64.53,64.35,64.4,1750.0
2016-12-27 10:30:00,64.35,64.4,64.35,64.4,4440.0,64.35,64.4,64.35,64.4,4440.0
2016-12-27 11:00:00,64.5,64.6,64.5,64.6,1500.0,64.5,64.6,64.5,64.6,1500.0
2016-12-27 11:30:00,64.63,64.63,64.45,64.45,1556.0,64.63,64.63,64.45,64.45,1556.0
2016-12-27 12:00:00,64.36,64.55,64.35,64.55,4650.0,64.36,64.55,64.35,64.55,4650.0
2016-12-27 12:30:00,64.6,64.6,64.55,64.6,1100.0,64.6,64.6,64.55,64.6,1100.0
2016-12-27 13:00:00,64.6,64.6,64.5,64.6,3020.0,64.6,64.6,64.5,64.6,3020.0
2016-12-27 13:30:00,64.65,64.66,64.57,64.58,2300.0,64.65,64.66,64.57,64.58,2300.0
2016-12-27 14:00:00,64.6,64.75,64.6,64.65,14847.0,64.6,64.75,64.6,64.65,14847.0
2016-12-27 14:30:00,64.6,64.6,64.5,64.5,3660.0,64.6,64.6,64.5,64.5,3660.0
2016-12-27 15:00:00,64.53,64.6,64.52,64.58,5900.0,64.53,64.6,64.52,64.58,5900.0
2016-12-27 15:30:00,64.6,64.7,64.35,64.5,33824.0,64.6,64.7,64.35,64.5,33824.0
2016-12-28 09:30:00,64.4,64.75,64.4,64.45,5411.0,64.4,64.75,64.4,64.45,5411.0
2016-12-28 10:00:00,64.45,64.65,64.35,64.35,5050.0,64.45,64.65,64.35,64.35,5050.0
2016-12-28 10:30:00,64.4,64.45,64.05,64.15,3318.0,64.4,64.45,64.05,64.15,3318.0
2016-12-28 11:00:00,64.25,64.3,64.05,64.2,2655.0,64.25,64.3,64.05,64.2,2655.0
2016-12-28 11:30:00,64.3,64.35,64.2,64.25,3715.0,64.3,64.35,64.2,64.25,3715.0
2016-12-28 12:00:00,64.2,64.2,63.9,63.9,4600.0,64.2,64.2,63.9,63.9,4600.0
2016-12-28 12:30:00,63.85,63.85,63.7,63.75,1000.0,63.85,63.85,63.7,63.75,1000.0
2016-12-28 13:00:00,63.75,63.9,63.7,63.85,2000.0,63.75,63.9,63.7,63.85,2000.0
2016-12-28 13:30:00,63.8,63.8,63.45,63.55,4995.0,63.8,63.8,63.45,63.55,4995.0
2016-12-28 14:00:00,63.55,63.75,63.55,63.6,4227.0,63.55,63.75,63.55,63.6,4227.0
2016-12-28 14:30:00,63.65,63.7,63.55,63.6,2900.0,63.65,63.7,63.55,63.6,2900.0
2016-12-28 15:00:00,63.6,63.6,63.45,63.45,5472.0,63.6,63.6,63.45,63.45,5472.0
2016-12-28 15:30:00,63.43,63.55,63.25,63.55,15615.0,63.43,63.55,63.25,63.55,15615.0
2016-12-29 09:30:00,63.7,64.0,63.3,63.45,6264.0,63.7,64.0,63.3,63.45,6264.0
2016-12-29 10:00:00,63.5,63.7,63.45,63.65,3300.0,63.5,63.7,63.45,63.65,3300.0
2016-12-29 10:30:00,63.65,63.7,63.4,63.55,4702.0,63.65,63.7,63.4,63.55,4702.0
2016-12-29 11:00:00,63.5,63.55,63.37,63.38,3686.0,63.5,63.55,63.37,63.38,3686.0
2016-12-29 11:30:00,63.45,63.75,63.4,63.5,2300.0,63.45,63.75,63.4,63.5,2300.0
2016-12-29 12:00:00,63.35,63.45,63.35,63.4,1800.0,63.35,63.45,63.35,63.4,1800.0
2016-12-29 12:30:00,63.4,63.6,63.3,63.6,3990.0,63.4,63.6,63.3,63.6,3990.0
2016-12-29 13:00:00,63.6,63.7,63.6,63.7,2650.0,63.6,63.7,63.6,63.7,2650.0
2016-12-29 13:30:00,63.6,63.6,63.45,63.55,1200.0,63.6,63.6,63.45,63.55,1200.0
2016-12-29 14:00:00,63.55,63.65,63.52,63.6,3798.0,63.55,63.65,63.52,63.6,3798.0
2016-12-29 14:30:00,63.55,63.55,63.45,63.5,2300.0,63.55,63.55,63.45,63.5,2300.0
2016-12-29 15:00:00,63.45,63.65,63.35,63.65,5165.0,63.45,63.65,63.35,63.65,5165.0
2016-12-29 15:30:00,63.7,63.85,63.65,63.8,16382.0,63.7,63.85,63.65,63.8,16382.0
2016-12-30 09:30:00,64.1,64.1,62.9,62.9,6217.0,64.1,64.1,62.9,62.9,6217.0
2016-12-30 10:00:00,62.9,63.0,62.77,62.78,2970.0,62.9,63.0,62.77,62.78,2970.0
2016-12-30 10:30:00,62.75,62.8,62.55,62.75,4200.0,62.75,62.8,62.55,62.75,4200.0
2016-12-30 11:00:00,62.8,62.95,62.7,62.8,5380.0,62.8,62.95,62.7,62.8,5380.0
2016-12-30 11:30:00,62.7,62.83,62.7,62.8,1300.0,62.7,62.83,62.7,62.8,1300.0
2016-12-30 12:00:00,62.75,62.8,62.65,62.75,5920.0,62.75,62.8,62.65,62.75,5920.0
2016-12-30 12:30:00,62.75,62.75,62.6,62.75,3170.0,62.75,62.75,62.6,62.75,3170.0
2016-12-30 13:00:00,62.75,62.85,62.7,62.75,7320.0,62.75,62.85,62.7,62.75,7320.0
2016-12-30 13:30:00,62.7,62.8,62.7,62.75,2600.0,62.7,62.8,62.7,62.75,2600.0
2016-12-30 14:00:00,62.75,62.75,62.6,62.6,8736.0,62.75,62.75,62.6,62.6,8736.0
2016-12-30 14:30:00,62.55,62.6,62.4,62.48,11500.0,62.55,62.6,62.4,62.48,11500.0
2016-12-30 15:00:00,62.49,62.49,62.15,62.3,40225.0,62.49,62.49,62.15,62.3,40225.0
2016-12-30 15:30:00,62.2,62.85,62.2,62.85,37898.0,62.2,62.85,62.2,62.85,37898.0
2017-01-03 09:30:00,63.35,63.9,63.15,63.6,21755.0,63.35,63.9,63.15,63.6,21755.0
2017-01-03 10:00:00,63.65,64.3,63.65,64.25,15218.0,63.65,64.3,63.65,64.25,15218.0
2017-01-03 10:30:00,64.3,64.4,63.35,63.6,22530.0,64.3,64.4,63.35,63.6,22530.0
2017-01-03 11:00:00,63.45,63.6,63.17,63.18,22300.0,63.45,63.6,63.17,63.18,22300.0
2017-01-03 11:30:00,63.18,63.25,63.0,63.0,5908.0,63.18,63.25,63.0,63.0,5908.0
2017-01-03 12:00:00,63.1,63.15,62.95,63.0,2800.0,63.1,63.15,62.95,63.0,2800.0
2017-01-03 12:30:00,62.9,63.05,62.75,62.8,4950.0,62.9,63.05,62.75,62.8,4950.0
2017-01-03 13:00:00,62.85,62.95,62.6,62.93,5525.0,62.85,62.95,62.6,62.93,5525.0
2017-01-03 13:30:00,62.9,63.0,62.8,62.83,5300.0,62.9,63.0,62.8,62.83,5300.0
2017-01-03 14:00:00,62.85,62.95,62.55,62.55,6710.0,62.85,62.95,62.55,62.55,6710.0
2017-01-03 14:30:00,62.6,62.75,62.45,62.5,6122.0,62.6,62.75,62.45,62.5,6122.0
2017-01-03 15:00:00,62.6,62.85,62.6,62.68,11613.0,62.6,62.85,62.6,62.68,11613.0
2017-01-03 15:30:00,62.65,62.9,62.6,62.9,44739.0,62.65,62.9,62.6,62.9,44739.0
2017-01-04 09:30:00,63.2,63.8,63.2,63.68,10920.0,63.2,63.8,63.2,63.68,10920.0
2017-01-04 10:00:00,63.75,64.05,63.55,63.75,7200.0,63.75,64.05,63.55,63.75,7200.0
2017-01-04 10:30:00,63.7,64.1,63.65,63.95,9183.0,63.7,64.1,63.65,63.95,9183.0
2017-01-04 11:00:00,64.0,64.15,63.7,63.85,10443.0,64.0,64.15,63.7,63.85,10443.0
2017-01-04 11:30:00,63.98,64.2,63.85,64.1,8943.0,63.98,64.2,63.85,64.1,8943.0
2017-01-04 12:00:00,64.13,64.2,64.05,64.15,8760.0,64.13,64.2,64.05,64.15,8760.0
2017-01-04 12:30:00,64.1,64.1,63.87,63.88,4099.0,64.1,64.1,63.87,63.88,4099.0
2017-01-04 13:00:00,63.88,63.88,63.75,63.8,3740.0,63.88,63.88,63.75,63.8,3740.0
2017-01-04 13:30:00,63.8,63.9,63.75,63.85,3934.0,63.8,63.9,63.75,63.85,3934.0
2017-01-04 14:00:00,63.8,64.2,63.8,64.2,9477.0,63.8,64.2,63.8,64.2,9477.0
2017-01-04 14:30:00,64.15,64.25,63.95,64.0,11624.0,64.15,64.25,63.95,64.0,11624.0
2017-01-04 15:00:00,64.1,64.48,64.1,64.45,28252.0,64.1,64.48,64.1,64.45,28252.0
2017-01-04 15:30:00,64.4,64.65,64.4,64.6,48115.0,64.4,64.65,64.4,64.6,48115.0
2017-01-05 09:30:00,64.4,64.95,63.8,64.3,6685.0,64.4,64.95,63.8,64.3,6685.0
2017-01-05 10:00:00,64.35,64.48,64.3,64.4,3523.0,64.35,64.48,64.3,64.4,3523.0
2017-01-05 10:30:00,64.4,64.45,64.2,64.35,3500.0,64.4,64.45,64.2,64.35,3500.0
2017-01-05 11:00:00,64.25,64.3,63.75,63.75,4420.0,64.25,64.3,63.75,63.75,4420.0
2017-01-05 11:30:00,63.75,63.75,63.41,63.6,2600.0,63.75,63.75,63.41,63.6,2600.0
2017-01-05 12:00:00,63.75,63.85,63.6,63.7,5400.0,63.75,63.85,63.6,63.7,5400.0
2017-01-05 12:30:00,63.75,63.75,63.65,63.7,1500.0,63.75,63.75,63.65,63.7,1500.0
2017-01-05 13:00:00,63.7,63.7,63.55,63.6,1470.0,63.7,63.7,63.55,63.6,1470.0
2017-01-05 13:30:00,63.55,63.66,63.52,63.6,4900.0,63.55,63.66,63.52,63.6,4900.0
2017-01-05 14:00:00,63.6,63.8,63.6,63.7,3919.0,63.6,63.8,63.6,63.7,3919.0
2017-01-05 14:30:00,63.7,63.73,63.5,63.53,5250.0,63.7,63.73,63.5,63.53,5250.0
2017-01-05 15:00:00,63.5,63.75,63.5,63.68,7600.0,63.5,63.75,63.5,63.68,7600.0
2017-01-05 15:30:00,63.65,63.8,63.45,63.65,18410.0,63.65,63.8,63.45,63.65,18410.0
2017-01-06 09:30:00,63.9,63.9,63.25,63.45,6529.0,63.9,63.9,63.25,63.45,6529.0
2017-01-06 10:00:00,63.6,63.85,63.45,63.6,2978.0,63.6,63.85,63.45,63.6,2978.0
2017-01-06 10:30:00,63.6,63.6,63.45,63.6,4300.0,63.6,63.6,63.45,63.6,4300.0
2017-01-06 11:00:00,63.45,63.88,63.45,63.88,3816.0,63.45,63.88,63.45,63.88,3816.0
2017-01-06 11:30:00,63.85,63.9,63.7,63.9,5000.0,63.85,63.9,63.7,63.9,5000.0
2017-01-06 12:00:00,63.8,63.83,63.6,63.7,2790.0,63.8,63.83,63.6,63.7,2790.0
2017-01-06 12:30:00,63.7,63.9,63.7,63.85,3400.0,63.7,63.9,63.7,63.85,3400.0
2017-01-06 13:00:00,63.85,64.1,63.85,64.05,21090.0,63.85,64.1,63.85,64.05,21090.0
2017-01-06 13:30:00,64.03,64.13,63.9,63.95,5600.0,64.03,64.13,63.9,63.95,5600.0
2017-01-06 14:00:00,63.95,64.05,63.95,64.0,8300.0,63.95,64.05,63.95,64.0,8300.0
2017-01-06 14:30:00,64.0,64.15,63.95,64.1,10750.0,64.0,64.15,63.95,64.1,10750.0
2017-01-06 15:00:00,64.1,64.25,64.05,64.13,9600.0,64.1,64.25,64.05,64.13,9600.0
2017-01-06 15:30:00,64.1,64.2,63.95,63.95,28152.0,64.1,64.2,63.95,63.95,28152.0
2017-01-09 09:30:00,64.0,64.0,63.5,63.55,3532.0,64.0,64.0,63.5,63.55,3532.0
2017-01-09 10:00:00,63.4,63.4,63.0,63.05,10391.0,63.4,63.4,63.0,63.05,10391.0
2017-01-09 10:30:00,63.0,63.35,62.9,63.33,2421.0,63.0,63.35,62.9,63.33,2421.0
2017-01-09 11:00:00,63.35,63.35,63.15,63.2,11100.0,63.35,63.35,63.15,63.2,11100.0
2017-01-09 11:30:00,63.2,63.3,63.2,63.25,11400.0,63.2,63.3,63.2,63.25,11400.0
2017-01-09 12:00:00,63.3,63.3,63.05,63.1,3900.0,63.3,63.3,63.05,63.1,3900.0
2017-01-09 12:30:00,63.1,63.1,62.9,63.0,2000.0,63.1,63.1,62.9,63.0,2000.0
2017-01-09 13:00:00,63.0,63.0,62.6,62.8,4772.0,63.0,63.0,62.6,62.8,4772.0
2017-01-09 13:30:00,62.8,62.8,62.65,62.65,8100.0,62.8,62.8,62.65,62.65,8100.0
2017-01-09 14:00:00,62.7,62.7,62.5,62.5,4100.0,62.7,62.7,62.5,62.5,4100.0
2017-01-09 14:30:00,62.55,62.6,62.25,62.45,7556.0,62.55,62.6,62.25,62.45,7556.0
2017-01-09 15:00:00,62.44,62.55,62.4,62.55,9735.0,62.44,62.55,62.4,62.55,9735.0
2017-01-09 15:30:00,62.55,62.55,62.25,62.3,23925.0,62.55,62.55,62.25,62.3,23925.0
2017-01-10 09:30:00,62.2,62.45,61.75,62.3,12987.0,62.2,62.45,61.75,62.3,12987.0
2017-01-10 10:00:00,62.4,62.4,62.05,62.2,4905.0,62.4,62.4,62.05,62.2,4905.0
2017-01-10 10:30:00,62.5,62.65,62.3,62.45,8854.0,62.5,62.65,62.3,62.45,8854.0
2017-01-10 11:00:00,62.6,62.75,62.45,62.6,5994.0,62.6,62.75,62.45,62.6,5994.0
2017-01-10 11:30:00,62.6,62.75,62.6,62.7,11312.0,62.6,62.75,62.6,62.7,11312.0
2017-01-10 12:00:00,62.65,62.75,62.6,62.7,4872.0,62.65,62.75,62.6,62.7,4872.0
2017-01-10 12:30:00,62.75,62.8,62.5,62.6,5761.0,62.75,62.8,62.5,62.6,5761.0
2017-01-10 13:00:00,62.52,62.55,62.25,62.25,8021.0,62.52,62.55,62.25,62.25,8021.0
2017-01-10 13:30:00,62.3,62.65,62.3,62.5,3714.0,62.3,62.65,62.3,62.5,3714.0
2017-01-10 14:00:00,62.45,62.45,62.35,62.4,5100.0,62.45,62.45,62.35,62.4,5100.0
2017-01-10 14:30:00,62.35,62.43,62.35,62.4,5813.0,62.35,62.43,62.35,62.4,5813.0
2017-01-10 15:00:00,62.43,62.95,62.42,62.85,11885.0,62.43,62.95,62.42,62.85,11885.0
2017-01-10 15:30:00,62.85,63.15,62.85,63.0,23271.0,62.85,63.15,62.85,63.0,23271.0
2017-01-11 09:30:00,63.1,63.3,62.7,63.3,5126.0,63.1,63.3,62.7,63.3,5126.0
2017-01-11 10:00:00,63.3,63.35,63.15,63.33,2561.0,63.3,63.35,63.15,63.33,2561.0
2017-01-11 10:30:00,63.35,63.55,63.3,63.35,4400.0,63.35,63.55,63.3,63.35,4400.0
2017-01-11 11:00:00,63.45,63.45,62.95,62.95,16545.0,63.45,63.45,62.95,62.95,16545.0
2017-01-11 11:30:00,62.95,63.1,62.8,63.0,3800.0,62.95,63.1,62.8,63.0,3800.0
2017-01-11 12:00:00,63.05,63.35,62.92,63.25,5100.0,63.05,63.35,62.92,63.25,5100.0
2017-01-11 12:30:00,63.2,63.23,63.0,63.1,4100.0,63.2,63.23,63.0,63.1,4100.0
2017-01-11 13:00:00,63.1,63.1,62.85,62.85,4460.0,63.1,63.1,62.85,62.85,4460.0
2017-01-11 13:30:00,62.85,63.05,62.85,63.05,4022.0,62.85,63.05,62.85,63.05,4022.0
2017-01-11 14:00:00,63.05,63.35,63.05,63.3,5200.0,63.05,63.35,63.05,63.3,5200.0
2017-01-11 14:30:00,63.35,63.7,63.35,63.5,13218.0,63.35,63.7,63.35,63.5,13218.0
2017-01-11 15:00:00,63.6,63.6,63.4,63.4,4100.0,63.6,63.6,63.4,63.4,4100.0
2017-01-11 15:30:00,63.35,63.6,63.35,63.6,18420.0,63.35,63.6,63.35,63.6,18420.0
2017-01-12 09:30:00,63.3,63.3,62.6,62.9,2271.0,63.3,63.3,62.6,62.9,2271.0
2017-01-12 10:00:00,63.0,63.0,61.8,61.85,4711.0,63.0,63.0,61.8,61.85,4711.0
2017-01-12 10:30:00,61.9,62.25,61.9,62.05,3475.0,61.9,62.25,61.9,62.05,3475.0
2017-01-12 11:00:00,61.95,62.05,61.7,62.05,7045.0,61.95,62.05,61.7,62.05,7045.0
2017-01-12 11:30:00,61.95,61.95,61.75,61.75,1389.0,61.95,61.95,61.75,61.75,1389.0
2017-01-12 12:00:00,61.85,61.95,61.75,61.9,2200.0,61.85,61.95,61.75,61.9,2200.0
2017-01-12 12:30:00,61.93,62.0,61.85,62.0,2400.0,61.93,62.0,61.85,62.0,2400.0
2017-01-12 13:00:00,62.08,62.25,62.07,62.2,1648.0,62.08,62.25,62.07,62.2,1648.0
2017-01-12 13:30:00,62.25,62.4,62.25,62.35,400.0,62.25,62.4,62.25,62.35,400.0
2017-01-12 14:00:00,62.3,62.45,62.2,62.4,3000.0,62.3,62.45,62.2,62.4,3000.0
2017-01-12 14:30:00,62.35,62.45,62.3,62.35,1400.0,62.35,62.45,62.3,62.35,1400.0
2017-01-12 15:00:00,62.3,62.65,62.25,62.55,3400.0,62.3,62.65,62.25,62.55,3400.0
2017-01-12 15:30:00,62.5,62.75,62.5,62.7,12079.0,62.5,62.75,62.5,62.7,12079.0
2017-01-13 09:30:00,62.7,63.45,62.7,63.2,4048.0,62.7,63.45,62.7,63.2,4048.0
2017-01-13 10:00:00,63.15,63.43,63.15,63.35,2270.0,63.15,63.43,63.15,63.35,2270.0
2017-01-13 10:30:00,63.33,63.4,63.2,63.25,7400.0,63.33,63.4,63.2,63.25,7400.0
2017-01-13 11:00:00,63.35,63.35,63.1,63.25,3112.0,63.35,63.35,63.1,63.25,3112.0
2017-01-13 11:30:00,63.25,63.3,63.2,63.25,2200.0,63.25,63.3,63.2,63.25,2200.0
2017-01-13 12:00:00,63.15,63.2,63.1,63.1,1700.0,63.15,63.2,63.1,63.1,1700.0
2017-01-13 12:30:00,63.15,63.25,63.05,63.25,3167.0,63.15,63.25,63.05,63.25,3167.0
2017-01-13 13:00:00,63.25,63.25,63.13,63.2,1100.0,63.25,63.25,63.13,63.2,1100.0
2017-01-13 13:30:00,63.15,63.25,63.15,63.25,2100.0,63.15,63.25,63.15,63.25,2100.0
2017-01-13 14:00:00,63.25,63.25,63.1,63.1,4451.0,63.25,63.25,63.1,63.1,4451.0
2017-01-13 14:30:00,63.15,63.25,63.1,63.2,2609.0,63.15,63.25,63.1,63.2,2609.0
2017-01-13 15:00:00,63.25,63.3,63.2,63.25,5065.0,63.25,63.3,63.2,63.25,5065.0
2017-01-13 15:30:00,63.25,63.35,63.15,63.35,24914.0,63.25,63.35,63.15,63.35,24914.0
2017-01-17 09:30:00,63.05,63.15,61.8,62.25,8346.0,63.05,63.15,61.8,62.25,8346.0
2017-01-17 10:00:00,62.33,62.5,62.15,62.25,3000.0,62.33,62.5,62.15,62.25,3000.0
2017-01-17 10:30:00,62.3,62.5,62.2,62.25,500.0,62.3,62.5,62.2,62.25,500.0
2017-01-17 11:00:00,62.45,62.45,62.15,62.2,1500.0,62.45,62.45,62.15,62.2,1500.0
2017-01-17 11:30:00,62.15,62.27,62.0,62.18,2189.0,62.15,62.27,62.0,62.18,2189.0
2017-01-17 12:00:00,62.25,62.25,61.7,61.85,4700.0,62.25,62.25,61.7,61.85,4700.0
2017-01-17 12:30:00,61.75,61.75,61.55,61.6,3960.0,61.75,61.75,61.55,61.6,3960.0
2017-01-17 13:00:00,61.75,61.75,61.57,61.58,3225.0,61.75,61.75,61.57,61.58,3225.0
2017-01-17 13:30:00,61.55,61.65,61.3,61.4,2800.0,61.55,61.65,61.3,61.4,2800.0
2017-01-17 14:00:00,61.4,61.5,61.15,61.3,6769.0,61.4,61.5,61.15,61.3,6769.0
2017-01-17 14:30:00,61.25,61.3,61.1,61.15,1800.0,61.25,61.3,61.1,61.15,1800.0
2017-01-17 15:00:00,61.15,61.25,61.0,61.01,9445.0,61.15,61.25,61.0,61.01,9445.0
2017-01-17 15:30:00,61.0,61.35,61.0,61.3,34440.0,61.0,61.35,61.0,61.3,34440.0
2017-01-18 09:30:00,61.35,62.5,60.41,62.1,8145.0,61.35,62.5,60.41,62.1,8145.0
2017-01-18 10:00:00,62.1,62.23,61.9,61.9,4311.0,62.1,62.23,61.9,61.9,4311.0
2017-01-18 10:30:00,61.9,62.0,61.85,62.0,2990.0,61.9,62.0,61.85,62.0,2990.0
2017-01-18 11:00:00,62.1,62.25,62.0,62.15,3898.0,62.1,62.25,62.0,62.15,3898.0
2017-01-18 11:30:00,62.25,62.25,61.8,61.8,2700.0,62.25,62.25,61.8,61.8,2700.0
2017-01-18 12:00:00,61.85,62.1,61.85,61.86,7155.0,61.85,62.1,61.85,61.86,7155.0
2017-01-18 12:30:00,62.0,62.05,61.85,61.85,5249.0,62.0,62.05,61.85,61.85,5249.0
2017-01-18 13:00:00,61.95,61.95,61.8,61.8,1400.0,61.95,61.95,61.8,61.8,1400.0
2017-01-18 13:30:00,61.85,62.0,61.75,61.8,9500.0,61.85,62.0,61.75,61.8,9500.0
2017-01-18 14:00:00,61.8,61.82,61.75,61.8,2900.0,61.8,61.82,61.75,61.8,2900.0
2017-01-18 14:30:00,61.75,61.75,61.55,61.6,6063.0,61.75,61.75,61.55,61.6,6063.0
2017-01-18 15:00:00,61.55,61.7,61.55,61.7,4300.0,61.55,61.7,61.55,61.7,4300.0
2017-01-18 15:30:00,61.75,62.0,61.65,62.0,20173.0,61.75,62.0,61.65,62.0,20173.0
2017-01-19 09:30:00,62.0,62.35,61.52,61.9,4029.0,62.0,62.35,61.52,61.9,4029.0
2017-01-19 10:00:00,61.9,61.9,61.5,61.75,1633.0,61.9,61.9,61.5,61.75,1633.0
2017-01-19 10:30:00,61.65,61.65,61.4,61.4,2657.0,61.65,61.65,61.4,61.4,2657.0
2017-01-19 11:00:00,61.43,61.44,61.05,61.3,3100.0,61.43,61.44,61.05,61.3,3100.0
2017-01-19 11:30:00,61.3,61.3,61.05,61.18,3200.0,61.3,61.3,61.05,61.18,3200.0
2017-01-19 12:00:00,61.1,61.25,61.05,61.1,2800.0,61.1,61.25,61.05,61.1,2800.0
2017-01-19 12:30:00,61.1,61.2,61.1,61.2,2422.0,61.1,61.2,61.1,61.2,2422.0
2017-01-19 13:00:00,61.2,61.25,61.05,61.1,3800.0,61.2,61.25,61.05,61.1,3800.0
2017-01-19 13:30:00,61.05,61.15,61.05,61.1,2500.0,61.05,61.15,61.05,61.1,2500.0
2017-01-19 14:00:00,61.15,61.35,60.85,61.1,6763.0,61.15,61.35,60.85,61.1,6763.0
2017-01-19 14:30:00,61.13,61.15,61.05,61.05,3000.0,61.13,61.15,61.05,61.05,3000.0
2017-01-19 15:00:00,61.1,61.15,61.0,61.05,7000.0,61.1,61.15,61.0,61.05,7000.0
2017-01-19 15:30:00,61.05,61.1,60.85,60.9,16008.0,61.05,61.1,60.85,60.9,16008.0
2017-01-20 09:30:00,61.2,61.65,60.6,61.55,11236.0,61.2,61.65,60.6,61.55,11236.0
2017-01-20 10:00:00,61.5,61.8,61.5,61.55,2510.0,61.5,61.8,61.5,61.55,2510.0
2017-01-20 10:30:00,61.6,61.75,61.55,61.55,1100.0,61.6,61.75,61.55,61.55,1100.0
2017-01-20 11:00:00,61.6,61.65,61.55,61.65,1100.0,61.6,61.65,61.55,61.65,1100.0
2017-01-20 11:30:00,61.6,61.6,61.4,61.5,1855.0,61.6,61.6,61.4,61.5,1855.0
2017-01-20 12:00:00,61.45,61.45,61.15,61.35,2100.0,61.45,61.45,61.15,61.35,2100.0
2017-01-20 12:30:00,61.2,61.2,61.0,61.1,2013.0,61.2,61.2,61.0,61.1,2013.0
2017-01-20 13:00:00,61.05,61.3,61.05,61.25,1100.0,61.05,61.3,61.05,61.25,1100.0
2017-01-20 13:30:00,61.25,61.25,61.05,61.05,2500.0,61.25,61.25,61.05,61.05,2500.0
2017-01-20 14:00:00,61.08,61.25,61.0,61.25,2900.0,61.08,61.25,61.0,61.25,2900.0
2017-01-20 14:30:00,61.15,61.3,61.1,61.1,1670.0,61.15,61.3,61.1,61.1,1670.0
2017-01-20 15:00:00,61.2,61.3,61.0,61.05,6800.0,61.2,61.3,61.0,61.05,6800.0
2017-01-20 15:30:00,61.0,61.05,61.0,61.05,17358.0,61.0,61.05,61.0,61.05,17358.0
2017-01-23 09:30:00,61.05,61.45,60.65,61.05,3818.0,61.05,61.45,60.65,61.05,3818.0
2017-01-23 10:00:00,60.95,61.1,60.85,60.85,2204.0,60.95,61.1,60.85,60.85,2204.0
2017-01-23 10:30:00,60.8,60.85,60.65,60.83,1400.0,60.8,60.85,60.65,60.83,1400.0
2017-01-23 11:00:00,60.95,61.0,60.85,60.85,2600.0,60.95,61.0,60.85,60.85,2600.0
2017-01-23 11:30:00,60.85,61.0,60.7,60.75,1615.0,60.85,61.0,60.7,60.75,1615.0
2017-01-23 12:00:00,60.9,60.9,60.8,60.8,600.0,60.9,60.9,60.8,60.8,600.0
2017-01-23 12:30:00,60.75,60.8,60.75,60.8,500.0,60.75,60.8,60.75,60.8,500.0
2017-01-23 13:00:00,60.85,60.85,60.7,60.85,2211.0,60.85,60.85,60.7,60.85,2211.0
2017-01-23 13:30:00,60.88,61.1,60.87,61.05,2342.0,60.88,61.1,60.87,61.05,2342.0
2017-01-23 14:00:00,61.05,61.1,60.95,60.98,4300.0,61.05,61.1,60.95,60.98,4300.0
2017-01-23 14:30:00,61.0,61.05,60.95,61.0,4500.0,61.0,61.05,60.95,61.0,4500.0
2017-01-23 15:00:00,61.03,61.2,61.0,61.15,5318.0,61.03,61.2,61.0,61.15,5318.0
2017-01-23 15:30:00,61.1,61.28,61.1,61.2,19458.0,61.1,61.28,61.1,61.2,19458.0
2017-01-24 09:30:00,61.25,61.7,61.25,61.35,8489.0,61.25,61.7,61.25,61.35,8489.0
2017-01-24 10:00:00,61.35,61.4,61.15,61.35,3600.0,61.35,61.4,61.15,61.35,3600.0
2017-01-24 10:30:00,61.35,61.45,61.3,61.45,1763.0,61.35,61.45,61.3,61.45,1763.0
2017-01-24 11:00:00,61.4,61.5,61.35,61.45,1997.0,61.4,61.5,61.35,61.45,1997.0
2017-01-24 11:30:00,61.4,61.6,61.4,61.48,3172.0,61.4,61.6,61.4,61.48,3172.0
2017-01-24 12:00:00,61.45,61.7,61.45,61.55,3700.0,61.45,61.7,61.45,61.55,3700.0
2017-01-24 12:30:00,61.5,61.6,61.5,61.5,3000.0,61.5,61.6,61.5,61.5,3000.0
2017-01-24 13:00:00,61.6,61.75,61.55,61.7,3620.0,61.6,61.75,61.55,61.7,3620.0
2017-01-24 13:30:00,61.7,61.9,61.7,61.85,4300.0,61.7,61.9,61.7,61.85,4300.0
2017-01-24 14:00:00,61.85,61.9,61.77,61.8,4585.0,61.85,61.9,61.77,61.8,4585.0
2017-01-24 14:30:00,61.79,61.8,61.7,61.8,2800.0,61.79,61.8,61.7,61.8,2800.0
2017-01-24 15:00:00,61.75,61.8,61.65,61.75,5619.0,61.75,61.8,61.65,61.75,5619.0
2017-01-24 15:30:00,61.65,61.9,61.6,61.65,13643.0,61.65,61.9,61.6,61.65,13643.0
2017-01-25 09:30:00,62.3,62.95,62.3,62.7,13479.0,62.3,62.95,62.3,62.7,13479.0
2017-01-25 10:00:00,62.75,62.95,62.5,62.55,6470.0,62.75,62.95,62.5,62.55,6470.0
2017-01-25 10:30:00,62.55,62.55,62.35,62.4,3641.0,62.55,62.55,62.35,62.4,3641.0
2017-01-25 11:00:00,62.5,62.6,62.4,62.53,3400.0,62.5,62.6,62.4,62.53,3400.0
2017-01-25 11:30:00,62.6,62.7,62.45,62.7,5660.0,62.6,62.7,62.45,62.7,5660.0
2017-01-25 12:00:00,62.65,62.75,62.55,62.75,3500.0,62.65,62.75,62.55,62.75,3500.0
2017-01-25 12:30:00,62.65,62.78,62.6,62.7,7198.0,62.65,62.78,62.6,62.7,7198.0
2017-01-25 13:00:00,62.7,62.75,62.65,62.7,4300.0,62.7,62.75,62.65,62.7,4300.0
2017-01-25 13:30:00,62.75,62.85,62.6,62.8,8400.0,62.75,62.85,62.6,62.8,8400.0
2017-01-25 14:00:00,62.8,63.05,62.8,62.85,7695.0,62.8,63.05,62.8,62.85,7695.0
2017-01-25 14:30:00,62.85,62.85,62.7,62.75,11039.0,62.85,62.85,62.7,62.75,11039.0
2017-01-25 15:00:00,62.7,62.8,62.65,62.65,7300.0,62.7,62.8,62.65,62.65,7300.0
2017-01-25 15:30:00,62.65,62.7,62.5,62.6,24897.0,62.65,62.7,62.5,62.6,24897.0
2017-01-26 09:30:00,62.5,62.6,62.0,62.39,3482.0,62.5,62.6,62.0,62.39,3482.0
2017-01-26 10:00:00,62.25,62.4,62.0,62.1,3700.0,62.25,62.4,62.0,62.1,3700.0
2017-01-26 10:30:00,62.1,62.2,62.0,62.09,4000.0,62.1,62.2,62.0,62.09,4000.0
2017-01-26 11:00:00,62.1,62.23,62.0,62.1,3310.0,62.1,62.23,62.0,62.1,3310.0
2017-01-26 11:30:00,62.1,62.1,61.9,61.95,3000.0,62.1,62.1,61.9,61.95,3000.0
2017-01-26 12:00:00,61.94,62.0,61.85,61.95,5000.0,61.94,62.0,61.85,61.95,5000.0
2017-01-26 12:30:00,61.95,62.0,61.85,61.99,5200.0,61.95,62.0,61.85,61.99,5200.0
2017-01-26 13:00:00,61.95,62.05,61.95,62.0,3614.0,61.95,62.05,61.95,62.0,3614.0
2017-01-26 13:30:00,62.03,62.03,61.85,61.88,4400.0,62.03,62.03,61.85,61.88,4400.0
2017-01-26 14:00:00,61.95,62.05,61.85,62.05,3718.0,61.95,62.05,61.85,62.05,3718.0
2017-01-26 14:30:00,62.1,62.15,62.0,62.05,1900.0,62.1,62.15,62.0,62.05,1900.0
2017-01-26 15:00:00,62.1,62.2,62.0,62.2,5400.0,62.1,62.2,62.0,62.2,5400.0
2017-01-26 15:30:00,62.1,62.5,62.05,62.35,27918.0,62.1,62.5,62.05,62.35,27918.0
2017-01-27 09:30:00,62.3,62.7,61.95,62.3,1221.0,62.3,62.7,61.95,62.3,1221.0
2017-01-27 10:00:00,62.5,62.5,61.85,61.85,5609.0,62.5,62.5,61.85,61.85,5609.0
2017-01-27 10:30:00,61.9,62.0,61.75,61.75,2300.0,61.9,62.0,61.75,61.75,2300.0
2017-01-27 11:00:00,61.75,61.98,61.75,61.98,2137.0,61.75,61.98,61.75,61.98,2137.0
2017-01-27 11:30:00,61.95,61.95,61.8,61.8,3900.0,61.95,61.95,61.8,61.8,3900.0
2017-01-27 12:00:00,61.86,61.95,61.75,61.75,2200.0,61.86,61.95,61.75,61.75,2200.0
2017-01-27 12:30:00,61.8,61.9,61.75,61.75,3800.0,61.8,61.9,61.75,61.75,3800.0
2017-01-27 13:00:00,61.75,61.85,61.75,61.85,900.0,61.75,61.85,61.75,61.85,900.0
2017-01-27 13:30:00,61.8,62.05,61.8,62.0,2900.0,61.8,62.05,61.8,62.0,2900.0
2017-01-27 14:00:00,61.95,61.95,61.55,61.65,6328.0,61.95,61.95,61.55,61.65,6328.0
2017-01-27 14:30:00,61.55,61.85,61.55,61.85,4190.0,61.55,61.85,61.55,61.85,4190.0
2017-01-27 15:00:00,61.85,61.9,61.8,61.83,2200.0,61.85,61.9,61.8,61.83,2200.0
2017-01-27 15:30:00,61.85,61.95,61.8,61.9,8186.0,61.85,61.95,61.8,61.9,8186.0
2017-01-30 09:30:00,61.45,61.45,60.35,60.65,6407.0,61.45,61.45,60.35,60.65,6407.0
2017-01-30 10:00:00,60.85,60.9,60.55,60.83,6352.0,60.85,60.9,60.55,60.83,6352.0
2017-01-30 10:30:00,60.8,60.8,60.44,60.65,5302.0,60.8,60.8,60.44,60.65,5302.0
2017-01-30 11:00:00,60.6,60.7,60.5,60.55,4431.0,60.6,60.7,60.5,60.55,4431.0
2017-01-30 11:30:00,60.45,60.7,60.4,60.7,3118.0,60.45,60.7,60.4,60.7,3118.0
2017-01-30 12:00:00,60.75,60.85,60.7,60.8,1900.0,60.75,60.85,60.7,60.8,1900.0
2017-01-30 12:30:00,60.78,60.78,60.65,60.7,2300.0,60.78,60.78,60.65,60.7,2300.0
2017-01-30 13:00:00,60.75,60.88,60.65,60.73,4754.0,60.75,60.88,60.65,60.73,4754.0
2017-01-30 13:30:00,60.7,60.85,60.7,60.85,1500.0,60.7,60.85,60.7,60.85,1500.0
2017-01-30 14:00:00,60.95,61.2,60.9,61.2,3100.0,60.95,61.2,60.9,61.2,3100.0
2017-01-30 14:30:00,61.15,61.25,61.1,61.15,1300.0,61.15,61.25,61.1,61.15,1300.0
2017-01-30 15:00:00,61.15,61.2,60.97,61.2,6222.0,61.15,61.2,60.97,61.2,6222.0
2017-01-30 15:30:00,61.15,61.2,61.0,61.1,13988.0,61.15,61.2,61.0,61.1,13988.0
2017-01-31 09:30:00,60.9,61.15,60.55,60.55,3951.0,60.9,61.15,60.55,60.55,3951.0
2017-01-31 10:00:00,60.7,60.8,60.45,60.65,8640.0,60.7,60.8,60.45,60.65,8640.0
2017-01-31 10:30:00,60.7,61.05,60.65,61.05,6208.0,60.7,61.05,60.65,61.05,6208.0
2017-01-31 11:00:00,61.1,61.35,61.1,61.35,4633.0,61.1,61.35,61.1,61.35,4633.0
2017-01-31 11:30:00,61.35,61.35,60.95,61.0,1700.0,61.35,61.35,60.95,61.0,1700.0
2017-01-31 12:00:00,61.0,61.35,61.0,61.35,3200.0,61.0,61.35,61.0,61.35,3200.0
2017-01-31 12:30:00,61.3,61.45,61.3,61.35,1200.0,61.3,61.45,61.3,61.35,1200.0
2017-01-31 13:00:00,61.15,61.25,61.07,61.1,2729.0,61.15,61.25,61.07,61.1,2729.0
2017-01-31 13:30:00,61.15,61.2,61.1,61.1,900.0,61.15,61.2,61.1,61.1,900.0
2017-01-31 14:00:00,61.1,61.15,61.05,61.11,1400.0,61.1,61.15,61.05,61.11,1400.0
2017-01-31 14:30:00,61.25,61.45,61.2,61.45,2978.0,61.25,61.45,61.2,61.45,2978.0
2017-01-31 15:00:00,61.43,61.8,61.42,61.6,30500.0,61.43,61.8,61.42,61.6,30500.0
2017-01-31 15:30:00,61.58,61.8,61.5,61.65,36760.0,61.58,61.8,61.5,61.65,36760.0
2017-02-01 09:30:00,61.95,62.55,61.9,62.05,6316.0,61.95,62.55,61.9,62.05,6316.0
2017-02-01 10:00:00,62.1,62.15,61.8,61.8,3325.0,62.1,62.15,61.8,61.8,3325.0
2017-02-01 10:30:00,61.8,61.86,61.6,61.73,5768.0,61.8,61.86,61.6,61.73,5768.0
2017-02-01 11:00:00,61.65,61.8,61.6,61.8,8625.0,61.65,61.8,61.6,61.8,8625.0
2017-02-01 11:30:00,61.7,61.75,61.3,61.35,5148.0,61.7,61.75,61.3,61.35,5148.0
2017-02-01 12:00:00,61.4,61.43,61.15,61.15,5112.0,61.4,61.43,61.15,61.15,5112.0
2017-02-01 12:30:00,61.15,61.25,61.12,61.25,3329.0,61.15,61.25,61.12,61.25,3329.0
2017-02-01 13:00:00,61.2,61.25,60.95,60.95,7419.0,61.2,61.25,60.95,60.95,7419.0
2017-02-01 13:30:00,61.0,61.1,60.95,61.05,4249.0,61.0,61.1,60.95,61.05,4249.0
2017-02-01 14:00:00,61.0,61.3,60.85,61.3,5558.0,61.0,61.3,60.85,61.3,5558.0
2017-02-01 14:30:00,61.35,61.4,61.1,61.4,6037.0,61.35,61.4,61.1,61.4,6037.0
2017-02-01 15:00:00,61.35,61.45,61.3,61.4,4936.0,61.35,61.45,61.3,61.4,4936.0
2017-02-01 15:30:00,61.45,61.85,61.35,61.7,21281.0,61.45,61.85,61.35,61.7,21281.0
2017-02-02 09:30:00,61.6,61.65,61.4,61.55,5001.0,61.6,61.65,61.4,61.55,5001.0
2017-02-02 10:00:00,61.45,61.5,61.25,61.4,2599.0,61.45,61.5,61.25,61.4,2599.0
2017-02-02 10:30:00,61.45,61.5,61.2,61.5,3750.0,61.45,61.5,61.2,61.5,3750.0
2017-02-02 11:00:00,61.55,61.73,61.5,61.73,2200.0,61.55,61.73,61.5,61.73,2200.0
2017-02-02 11:30:00,61.6,61.65,61.35,61.6,2906.0,61.6,61.65,61.35,61.6,2906.0
2017-02-02 12:00:00,61.6,61.65,61.45,61.6,4097.0,61.6,61.65,61.45,61.6,4097.0
2017-02-02 12:30:00,61.5,62.1,61.5,62.1,2700.0,61.5,62.1,61.5,62.1,2700.0
2017-02-02 13:00:00,62.05,62.15,61.9,62.0,4600.0,62.05,62.15,61.9,62.0,4600.0
2017-02-02 13:30:00,61.85,62.0,61.8,61.95,4670.0,61.85,62.0,61.8,61.95,4670.0
2017-02-02 14:00:00,61.95,62.0,61.75,61.75,3801.0,61.95,62.0,61.75,61.75,3801.0
2017-02-02 14:30:00,61.8,61.9,61.7,61.77,4526.0,61.8,61.9,61.7,61.77,4526.0
2017-02-02 15:00:00,61.85,61.85,61.7,61.8,7900.0,61.85,61.85,61.7,61.8,7900.0
2017-02-02 15:30:00,61.85,61.85,61.45,61.6,19762.0,61.85,61.85,61.45,61.6,19762.0
2017-02-03 09:30:00,62.05,62.05,61.3,61.4,4877.0,62.05,62.05,61.3,61.4,4877.0
2017-02-03 10:00:00,61.35,61.68,61.15,61.6,3861.0,61.35,61.68,61.15,61.6,3861.0
2017-02-03 10:30:00,61.55,61.75,61.55,61.65,5600.0,61.55,61.75,61.55,61.65,5600.0
2017-02-03 11:00:00,61.65,62.0,61.65,61.75,4406.0,61.65,62.0,61.65,61.75,4406.0
2017-02-03 11:30:00,61.8,61.9,61.75,61.85,4200.0,61.8,61.9,61.75,61.85,4200.0
2017-02-03 12:00:00,61.85,61.98,61.75,61.8,3600.0,61.85,61.98,61.75,61.8,3600.0
2017-02-03 12:30:00,61.85,61.85,61.6,61.7,1810.0,61.85,61.85,61.6,61.7,1810.0
2017-02-03 13:00:00,61.75,61.75,61.6,61.7,2900.0,61.75,61.75,61.6,61.7,2900.0
2017-02-03 13:30:00,61.55,61.6,61.5,61.5,3500.0,61.55,61.6,61.5,61.5,3500.0
2017-02-03 14:00:00,61.5,61.7,61.5,61.6,2800.0,61.5,61.7,61.5,61.6,2800.0
2017-02-03 14:30:00,61.7,61.85,61.6,61.8,4632.0,61.7,61.85,61.6,61.8,4632.0
2017-02-03 15:00:00,61.75,61.95,61.75,61.85,7270.0,61.75,61.95,61.75,61.85,7270.0
2017-02-03 15:30:00,61.85,61.95,61.8,61.85,12457.0,61.85,61.95,61.8,61.85,12457.0
2017-02-06 09:30:00,61.65,61.7,61.35,61.7,2483.0,61.65,61.7,61.35,61.7,2483.0
2017-02-06 10:00:00,61.65,61.8,61.6,61.7,2526.0,61.65,61.8,61.6,61.7,2526.0
2017-02-06 10:30:00,61.65,61.7,61.6,61.67,974.0,61.65,61.7,61.6,61.67,974.0
2017-02-06 11:00:00,61.55,61.55,61.35,61.35,2200.0,61.55,61.55,61.35,61.35,2200.0
2017-02-06 11:30:00,61.35,61.55,61.35,61.4,2600.0,61.35,61.55,61.35,61.4,2600.0
2017-02-06 12:00:00,61.5,61.65,61.45,61.65,3800.0,61.5,61.65,61.45,61.65,3800.0
2017-02-06 12:30:00,61.7,61.7,61.3,61.35,6862.0,61.7,61.7,61.3,61.35,6862.0
2017-02-06 13:00:00,61.25,61.4,61.14,61.25,2500.0,61.25,61.4,61.14,61.25,2500.0
2017-02-06 13:30:00,61.17,61.45,61.15,61.45,2799.0,61.17,61.45,61.15,61.45,2799.0
2017-02-06 14:00:00,61.4,61.45,61.3,61.35,3000.0,61.4,61.45,61.3,61.35,3000.0
2017-02-06 14:30:00,61.35,61.4,61.3,61.3,2800.0,61.35,61.4,61.3,61.3,2800.0
2017-02-06 15:00:00,61.35,61.5,61.3,61.45,5800.0,61.35,61.5,61.3,61.45,5800.0
2017-02-06 15:30:00,61.5,61.65,61.35,61.65,20572.0,61.5,61.65,61.35,61.65,20572.0
2017-02-07 09:30:00,61.75,61.9,61.25,61.9,5706.0,61.75,61.9,61.25,61.9,5706.0
2017-02-07 10:00:00,61.95,62.7,61.9,62.25,16259.0,61.95,62.7,61.9,62.25,16259.0
2017-02-07 10:30:00,62.15,62.23,61.75,61.75,4300.0,62.15,62.23,61.75,61.75,4300.0
2017-02-07 11:00:00,61.75,62.1,61.75,61.85,11445.0,61.75,62.1,61.75,61.85,11445.0
2017-02-07 11:30:00,61.9,62.15,61.9,62.05,8203.0,61.9,62.15,61.9,62.05,8203.0
2017-02-07 12:00:00,62.1,62.2,61.85,61.95,12436.0,62.1,62.2,61.85,61.95,12436.0
2017-02-07 12:30:00,61.9,62.1,61.9,61.95,12418.0,61.9,62.1,61.9,61.95,12418.0
2017-02-07 13:00:00,62.0,62.1,61.95,61.95,7611.0,62.0,62.1,61.95,61.95,7611.0
2017-02-07 13:30:00,61.95,62.15,61.9,62.1,12149.0,61.95,62.15,61.9,62.1,12149.0
2017-02-07 14:00:00,62.1,62.2,61.9,61.98,8545.0,62.1,62.2,61.9,61.98,8545.0
2017-02-07 14:30:00,61.95,62.15,61.95,62.0,9476.0,61.95,62.15,61.95,62.0,9476.0
2017-02-07 15:00:00,62.0,62.2,62.0,62.2,12559.0,62.0,62.2,62.0,62.2,12559.0
2017-02-07 15:30:00,62.15,62.2,62.0,62.15,73784.0,62.15,62.2,62.0,62.15,73784.0
2017-02-08 09:30:00,62.05,62.4,61.7,62.1,10286.0,62.05,62.4,61.7,62.1,10286.0
2017-02-08 10:00:00,62.18,62.4,62.0,62.4,8105.0,62.18,62.4,62.0,62.4,8105.0
2017-02-08 10:30:00,62.35,63.0,62.25,62.95,9900.0,62.35,63.0,62.25,62.95,9900.0
2017-02-08 11:00:00,62.8,63.0,62.75,62.8,5950.0,62.8,63.0,62.75,62.8,5950.0
2017-02-08 11:30:00,62.8,62.85,62.35,62.55,9316.0,62.8,62.85,62.35,62.55,9316.0
2017-02-08 12:00:00,62.45,62.58,62.45,62.55,4300.0,62.45,62.58,62.45,62.55,4300.0
2017-02-08 12:30:00,62.58,62.6,62.35,62.45,9210.0,62.58,62.6,62.35,62.45,9210.0
2017-02-08 13:00:00,62.45,62.7,62.42,62.7,4700.0,62.45,62.7,62.42,62.7,4700.0
2017-02-08 13:30:00,62.6,62.75,62.6,62.75,2500.0,62.6,62.75,62.6,62.75,2500.0
2017-02-08 14:00:00,62.7,62.85,62.65,62.7,8757.0,62.7,62.85,62.65,62.7,8757.0
2017-02-08 14:30:00,62.73,63.05,62.7,63.0,10948.0,62.73,63.05,62.7,63.0,10948.0
2017-02-08 15:00:00,62.95,63.1,62.85,63.05,12304.0,62.95,63.1,62.85,63.05,12304.0
2017-02-08 15:30:00,63.0,63.1,62.9,62.95,25168.0,63.0,63.1,62.9,62.95,25168.0
2017-02-09 09:30:00,63.2,63.6,63.15,63.6,5176.0,63.2,63.6,63.15,63.6,5176.0
2017-02-09 10:00:00,63.7,64.0,63.65,63.85,3518.0,63.7,64.0,63.65,63.85,3518.0
2017-02-09 10:30:00,63.9,64.0,63.65,63.8,4775.0,63.9,64.0,63.65,63.8,4775.0
2017-02-09 11:00:00,63.8,64.3,63.75,64.3,5541.0,63.8,64.3,63.75,64.3,5541.0
2017-02-09 11:30:00,64.3,64.3,63.85,63.85,5825.0,64.3,64.3,63.85,63.85,5825.0
2017-02-09 12:00:00,63.85,64.0,63.8,63.8,4400.0,63.85,64.0,63.8,63.8,4400.0
2017-02-09 12:30:00,63.8,63.9,63.8,63.9,3768.0,63.8,63.9,63.8,63.9,3768.0
2017-02-09 13:00:00,63.85,63.95,63.8,63.8,5500.0,63.85,63.95,63.8,63.8,5500.0
2017-02-09 13:30:00,63.85,63.85,63.6,63.6,6465.0,63.85,63.85,63.6,63.6,6465.0
2017-02-09 14:00:00,63.55,63.6,63.45,63.45,2300.0,63.55,63.6,63.45,63.45,2300.0
2017-02-09 14:30:00,63.4,63.55,63.3,63.5,2506.0,63.4,63.55,63.3,63.5,2506.0
2017-02-09 15:00:00,63.45,63.7,63.45,63.65,5716.0,63.45,63.7,63.45,63.65,5716.0
2017-02-09 15:30:00,63.6,63.65,63.35,63.55,31770.0,63.6,63.65,63.35,63.55,31770.0
2017-02-10 09:30:00,63.6,64.05,62.7,62.7,2960.0,63.6,64.05,62.7,62.7,2960.0
2017-02-10 10:00:00,62.75,63.55,62.75,63.55,2923.0,62.75,63.55,62.75,63.55,2923.0
2017-02-10 10:30:00,63.45,63.65,63.4,63.48,3000.0,63.45,63.65,63.4,63.48,3000.0
2017-02-10 11:00:00,63.4,63.45,63.3,63.45,3700.0,63.4,63.45,63.3,63.45,3700.0
2017-02-10 11:30:00,63.45,63.8,63.45,63.65,3800.0,63.45,63.8,63.45,63.65,3800.0
2017-02-10 12:00:00,63.75,63.85,63.7,63.75,3300.0,63.75,63.85,63.7,63.75,3300.0
2017-02-10 12:30:00,63.8,63.85,63.75,63.75,2200.0,63.8,63.85,63.75,63.75,2200.0
2017-02-10 13:00:00,63.8,64.05,63.7,63.95,4180.0,63.8,64.05,63.7,63.95,4180.0
2017-02-10 13:30:00,64.05,64.05,63.9,64.0,4860.0,64.05,64.05,63.9,64.0,4860.0
2017-02-10 14:00:00,63.9,64.05,63.9,64.0,3400.0,63.9,64.05,63.9,64.0,3400.0
2017-02-10 14:30:00,63.95,64.05,63.7,63.7,3700.0,63.95,64.05,63.7,63.7,3700.0
2017-02-10 15:00:00,63.65,63.75,63.55,63.7,8300.0,63.65,63.75,63.55,63.7,8300.0
2017-02-10 15:30:00,63.68,64.15,63.6,64.13,28818.0,63.68,64.15,63.6,64.13,28818.0
2017-02-13 09:30:00,64.45,64.65,64.07,64.1,8529.0,64.45,64.65,64.07,64.1,8529.0
2017-02-13 10:00:00,64.2,64.25,64.05,64.15,5408.0,64.2,64.25,64.05,64.15,5408.0
2017-02-13 10:30:00,64.2,64.25,64.15,64.25,4300.0,64.2,64.25,64.15,64.25,4300.0
2017-02-13 11:00:00,64.25,64.28,64.1,64.15,3917.0,64.25,64.28,64.1,64.15,3917.0
2017-02-13 11:30:00,64.15,64.25,64.1,64.2,9200.0,64.15,64.25,64.1,64.2,9200.0
2017-02-13 12:00:00,64.1,64.2,64.1,64.1,1500.0,64.1,64.2,64.1,64.1,1500.0
2017-02-13 12:30:00,64.1,64.2,64.1,64.2,2100.0,64.1,64.2,64.1,64.2,2100.0
2017-02-13 13:00:00,64.2,64.3,64.15,64.25,6271.0,64.2,64.3,64.15,64.25,6271.0
2017-02-13 13:30:00,64.3,64.3,64.2,64.23,3600.0,64.3,64.3,64.2,64.23,3600.0
2017-02-13 14:00:00,64.23,64.3,64.2,64.23,2300.0,64.23,64.3,64.2,64.23,2300.0
2017-02-13 14:30:00,64.2,64.2,64.1,64.15,12023.0,64.2,64.2,64.1,64.15,12023.0
2017-02-13 15:00:00,64.1,64.25,64.1,64.17,10751.0,64.1,64.25,64.1,64.17,10751.0
2017-02-13 15:30:00,64.15,64.25,64.1,64.2,31504.0,64.15,64.25,64.1,64.2,31504.0
2017-02-14 09:30:00,63.95,64.05,63.65,64.0,14940.0,63.95,64.05,63.65,64.0,14940.0
2017-02-14 10:00:00,63.95,64.2,63.85,63.85,19985.0,63.95,64.2,63.85,63.85,19985.0
2017-02-14 10:30:00,63.8,63.86,63.6,63.6,3140.0,63.8,63.86,63.6,63.6,3140.0
2017-02-14 11:00:00,63.6,63.65,63.4,63.45,5700.0,63.6,63.65,63.4,63.45,5700.0
2017-02-14 11:30:00,63.45,63.45,63.25,63.25,3100.0,63.45,63.45,63.25,63.25,3100.0
2017-02-14 12:00:00,63.3,63.4,63.1,63.1,5036.0,63.3,63.4,63.1,63.1,5036.0
2017-02-14 12:30:00,63.2,63.2,63.05,63.1,5840.0,63.2,63.2,63.05,63.1,5840.0
2017-02-14 13:00:00,63.15,63.3,63.05,63.05,7200.0,63.15,63.3,63.05,63.05,7200.0
2017-02-14 13:30:00,63.1,63.1,62.95,62.95,3699.0,63.1,63.1,62.95,62.95,3699.0
2017-02-14 14:00:00,62.95,63.1,62.95,63.0,5258.0,62.95,63.1,62.95,63.0,5258.0
2017-02-14 14:30:00,62.95,63.1,62.95,63.05,4815.0,62.95,63.1,62.95,63.05,4815.0
2017-02-14 15:00:00,63.1,63.15,62.95,62.95,5982.0,63.1,63.15,62.95,62.95,5982.0
2017-02-14 15:30:00,62.95,63.1,62.95,63.05,23998.0,62.95,63.1,62.95,63.05,23998.0
2017-02-15 09:30:00,62.7,63.65,62.7,63.55,14069.0,62.7,63.65,62.7,63.55,14069.0
2017-02-15 10:00:00,63.55,63.55,63.0,63.53,9903.0,63.55,63.55,63.0,63.53,9903.0
2017-02-15 10:30:00,63.53,63.73,63.35,63.5,8279.0,63.53,63.73,63.35,63.5,8279.0
2017-02-15 11:00:00,63.5,63.55,63.35,63.45,4600.0,63.5,63.55,63.35,63.45,4600.0
2017-02-15 11:30:00,63.4,63.5,63.05,63.2,4179.0,63.4,63.5,63.05,63.2,4179.0
2017-02-15 12:00:00,63.25,63.3,63.15,63.3,3220.0,63.25,63.3,63.15,63.3,3220.0
2017-02-15 12:30:00,63.3,63.45,63.25,63.45,4000.0,63.3,63.45,63.25,63.45,4000.0
2017-02-15 13:00:00,63.4,63.45,63.35,63.45,4797.0,63.4,63.45,63.35,63.45,4797.0
2017-02-15 13:30:00,63.48,63.78,63.45,63.65,6568.0,63.48,63.78,63.45,63.65,6568.0
2017-02-15 14:00:00,63.7,63.75,63.55,63.73,7346.0,63.7,63.75,63.55,63.73,7346.0
2017-02-15 14:30:00,63.73,63.8,63.62,63.8,11540.0,63.73,63.8,63.62,63.8,11540.0
2017-02-15 15:00:00,63.8,63.8,63.65,63.8,9600.0,63.8,63.8,63.65,63.8,9600.0
2017-02-15 15:30:00,63.8,63.85,63.7,63.8,29412.0,63.8,63.85,63.7,63.8,29412.0
2017-02-16 09:30:00,63.75,64.18,63.7,63.7,9298.0,63.75,64.18,63.7,63.7,9298.0
2017-02-16 10:00:00,63.75,63.85,63.4,63.4,2300.0,63.75,63.85,63.4,63.4,2300.0
2017-02-16 10:30:00,63.43,63.9,63.42,63.65,10083.0,63.43,63.9,63.42,63.65,10083.0
2017-02-16 11:00:00,63.55,63.55,63.2,63.4,4525.0,63.55,63.55,63.2,63.4,4525.0
2017-02-16 11:30:00,63.45,63.55,63.4,63.4,2400.0,63.45,63.55,63.4,63.4,2400.0
2017-02-16 12:00:00,63.45,63.8,63.4,63.8,5157.0,63.45,63.8,63.4,63.8,5157.0
2017-02-16 12:30:00,63.75,63.85,63.65,63.8,5252.0,63.75,63.85,63.65,63.8,5252.0
2017-02-16 13:00:00,63.75,63.8,63.7,63.7,4465.0,63.75,63.8,63.7,63.7,4465.0
2017-02-16 13:30:00,63.7,63.9,63.7,63.85,4053.0,63.7,63.9,63.7,63.85,4053.0
2017-02-16 14:00:00,63.85,63.95,63.75,63.8,3129.0,63.85,63.95,63.75,63.8,3129.0
2017-02-16 14:30:00,63.75,63.9,63.75,63.9,3395.0,63.75,63.9,63.75,63.9,3395.0
2017-02-16 15:00:00,63.95,64.0,63.85,64.0,6400.0,63.95,64.0,63.85,64.0,6400.0
2017-02-16 15:30:00,64.0,64.05,63.9,63.95,63781.0,64.0,64.05,63.9,63.95,63781.0
2017-02-17 09:30:00,63.9,64.08,63.6,63.85,13551.0,63.9,64.08,63.6,63.85,13551.0
2017-02-17 10:00:00,63.9,64.1,63.8,63.98,6038.0,63.9,64.1,63.8,63.98,6038.0
2017-02-17 10:30:00,63.98,64.05,63.85,63.9,6800.0,63.98,64.05,63.85,63.9,6800.0
2017-02-17 11:00:00,63.95,63.95,63.8,63.88,9948.0,63.95,63.95,63.8,63.88,9948.0
2017-02-17 11:30:00,63.86,63.95,63.8,63.8,7014.0,63.86,63.95,63.8,63.8,7014.0
2017-02-17 12:00:00,63.8,63.85,63.75,63.8,2400.0,63.8,63.85,63.75,63.8,2400.0
2017-02-17 12:30:00,63.8,63.9,63.77,63.9,3900.0,63.8,63.9,63.77,63.9,3900.0
2017-02-17 13:00:00,63.95,63.95,63.9,63.93,640.0,63.95,63.95,63.9,63.93,640.0
2017-02-17 13:30:00,63.95,64.05,63.92,64.0,18149.0,63.95,64.05,63.92,64.0,18149.0
2017-02-17 14:00:00,64.0,64.05,63.95,64.0,5500.0,64.0,64.05,63.95,64.0,5500.0
2017-02-17 14:30:00,64.05,64.05,63.95,63.95,2200.0,64.05,64.05,63.95,63.95,2200.0
2017-02-17 15:00:00,63.95,64.0,63.95,63.95,4738.0,63.95,64.0,63.95,63.95,4738.0
2017-02-17 15:30:00,63.95,64.05,63.9,63.95,27179.0,63.95,64.05,63.9,63.95,27179.0
2017-02-21 09:30:00,63.7,64.05,63.7,64.0,20877.0,63.7,64.05,63.7,64.0,20877.0
2017-02-21 10:00:00,63.95,64.05,63.75,63.75,8311.0,63.95,64.05,63.75,63.75,8311.0
2017-02-21 10:30:00,63.7,63.75,63.4,63.45,6100.0,63.7,63.75,63.4,63.45,6100.0
2017-02-21 11:00:00,63.5,63.55,63.05,63.05,5023.0,63.5,63.55,63.05,63.05,5023.0
2017-02-21 11:30:00,63.05,63.2,62.95,63.2,6200.0,63.05,63.2,62.95,63.2,6200.0
2017-02-21 12:00:00,63.2,63.4,63.2,63.4,5449.0,63.2,63.4,63.2,63.4,5449.0
2017-02-21 12:30:00,63.35,63.35,63.25,63.25,4100.0,63.35,63.35,63.25,63.25,4100.0
2017-02-21 13:00:00,63.2,63.25,63.15,63.2,6028.0,63.2,63.25,63.15,63.2,6028.0
2017-02-21 13:30:00,63.2,63.25,63.1,63.25,6077.0,63.2,63.25,63.1,63.25,6077.0
2017-02-21 14:00:00,63.25,63.3,63.1,63.23,7401.0,63.25,63.3,63.1,63.23,7401.0
2017-02-21 14:30:00,63.25,63.6,63.2,63.45,12402.0,63.25,63.6,63.2,63.45,12402.0
2017-02-21 15:00:00,63.45,63.7,63.4,63.7,5500.0,63.45,63.7,63.4,63.7,5500.0
2017-02-21 15:30:00,63.7,63.9,63.7,63.9,40725.0,63.7,63.9,63.7,63.9,40725.0
2017-02-22 09:30:00,63.55,64.58,63.55,64.5,77014.0,63.55,64.58,63.55,64.5,77014.0
2017-02-22 10:00:00,64.53,64.76,64.5,64.65,10805.0,64.53,64.76,64.5,64.65,10805.0
2017-02-22 10:30:00,64.65,64.7,64.45,64.6,9952.0,64.65,64.7,64.45,64.6,9952.0
2017-02-22 11:00:00,64.6,64.7,64.25,64.3,12733.0,64.6,64.7,64.25,64.3,12733.0
2017-02-22 11:30:00,64.3,64.4,64.2,64.2,21809.0,64.3,64.4,64.2,64.2,21809.0
2017-02-22 12:00:00,64.2,64.4,64.17,64.28,9468.0,64.2,64.4,64.17,64.28,9468.0
2017-02-22 12:30:00,64.2,64.35,64.15,64.3,9700.0,64.2,64.35,64.15,64.3,9700.0
2017-02-22 13:00:00,64.33,64.45,64.3,64.4,27635.0,64.33,64.45,64.3,64.4,27635.0
2017-02-22 13:30:00,64.45,64.5,64.3,64.45,40851.0,64.45,64.5,64.3,64.45,40851.0
2017-02-22 14:00:00,64.5,64.5,64.15,64.3,13284.0,64.5,64.5,64.15,64.3,13284.0
2017-02-22 14:30:00,64.28,64.28,64.02,64.05,5855.0,64.28,64.28,64.02,64.05,5855.0
2017-02-22 15:00:00,64.08,64.2,64.05,64.17,20675.0,64.08,64.2,64.05,64.17,20675.0
2017-02-22 15:30:00,64.15,64.2,64.0,64.1,63985.0,64.15,64.2,64.0,64.1,63985.0
2017-02-23 09:30:00,63.85,64.75,63.85,64.67,20209.0,63.85,64.75,63.85,64.67,20209.0
2017-02-23 10:00:00,64.67,64.75,64.46,64.55,5552.0,64.67,64.75,64.46,64.55,5552.0
2017-02-23 10:30:00,64.45,64.65,64.4,64.6,16549.0,64.45,64.65,64.4,64.6,16549.0
2017-02-23 11:00:00,64.63,64.63,64.45,64.55,8820.0,64.63,64.63,64.45,64.55,8820.0
2017-02-23 11:30:00,64.6,64.7,64.5,64.5,4747.0,64.6,64.7,64.5,64.5,4747.0
2017-02-23 12:00:00,64.55,64.7,64.55,64.7,1500.0,64.55,64.7,64.55,64.7,1500.0
2017-02-23 12:30:00,64.7,65.35,64.7,65.35,13001.0,64.7,65.35,64.7,65.35,13001.0
2017-02-23 13:00:00,65.25,65.25,65.0,65.1,6647.0,65.25,65.25,65.0,65.1,6647.0
2017-02-23 13:30:00,65.05,65.11,64.9,64.95,7326.0,65.05,65.11,64.9,64.95,7326.0
2017-02-23 14:00:00,65.0,65.23,64.95,65.2,12866.0,65.0,65.23,64.95,65.2,12866.0
2017-02-23 14:30:00,65.15,65.2,65.05,65.15,8417.0,65.15,65.2,65.05,65.15,8417.0
2017-02-23 15:00:00,65.2,65.35,65.05,65.3,18650.0,65.2,65.35,65.05,65.3,18650.0
2017-02-23 15:30:00,65.25,65.55,65.22,65.55,35884.0,65.25,65.55,65.22,65.55,35884.0
2017-02-24 09:30:00,64.9,65.7,64.85,65.6,15936.0,64.9,65.7,64.85,65.6,15936.0
2017-02-24 10:00:00,65.6,66.05,65.55,66.0,19618.0,65.6,66.05,65.55,66.0,19618.0
2017-02-24 10:30:00,65.98,66.05,65.9,65.95,7817.0,65.98,66.05,65.9,65.95,7817.0
2017-02-24 11:00:00,65.95,66.05,65.9,66.0,7934.0,65.95,66.05,65.9,66.0,7934.0
2017-02-24 11:30:00,66.05,66.05,65.8,65.85,5956.0,66.05,66.05,65.8,65.85,5956.0
2017-02-24 12:00:00,65.85,66.1,65.8,66.0,8800.0,65.85,66.1,65.8,66.0,8800.0
2017-02-24 12:30:00,65.95,66.1,65.85,65.85,7078.0,65.95,66.1,65.85,65.85,7078.0
2017-02-24 13:00:00,65.9,65.9,65.7,65.7,9656.0,65.9,65.9,65.7,65.7,9656.0
2017-02-24 13:30:00,65.75,65.85,65.7,65.8,6400.0,65.75,65.85,65.7,65.8,6400.0
2017-02-24 14:00:00,65.8,65.85,65.75,65.83,6886.0,65.8,65.85,65.75,65.83,6886.0
2017-02-24 14:30:00,65.83,66.05,65.75,66.05,11489.0,65.83,66.05,65.75,66.05,11489.0
2017-02-24 15:00:00,66.05,66.13,65.95,66.08,13239.0,66.05,66.13,65.95,66.08,13239.0
2017-02-24 15:30:00,66.08,66.15,65.8,65.9,48780.0,66.08,66.15,65.8,65.9,48780.0
2017-02-27 09:30:00,65.8,66.05,65.65,65.95,28157.0,65.8,66.05,65.65,65.95,28157.0
2017-02-27 10:00:00,65.9,65.98,65.77,65.97,9614.0,65.9,65.98,65.77,65.97,9614.0
2017-02-27 10:30:00,65.95,65.98,65.75,65.75,15782.0,65.95,65.98,65.75,65.75,15782.0
2017-02-27 11:00:00,65.75,65.9,65.75,65.85,6055.0,65.75,65.9,65.75,65.85,6055.0
2017-02-27 11:30:00,65.8,65.9,65.75,65.78,8916.0,65.8,65.9,65.75,65.78,8916.0
2017-02-27 12:00:00,65.78,65.85,65.75,65.8,3400.0,65.78,65.85,65.75,65.8,3400.0
2017-02-27 12:30:00,65.8,65.95,65.8,65.9,3600.0,65.8,65.95,65.8,65.9,3600.0
2017-02-27 13:00:00,65.9,65.9,65.8,65.8,2640.0,65.9,65.9,65.8,65.8,2640.0
2017-02-27 13:30:00,65.8,65.85,65.75,65.8,7851.0,65.8,65.85,65.75,65.8,7851.0
2017-02-27 14:00:00,65.8,65.95,65.8,65.95,13036.0,65.8,65.95,65.8,65.95,13036.0
2017-02-27 14:30:00,66.0,66.15,65.85,66.15,6400.0,66.0,66.15,65.85,66.15,6400.0
2017-02-27 15:00:00,66.2,66.45,66.1,66.25,23366.0,66.2,66.45,66.1,66.25,23366.0
2017-02-27 15:30:00,66.2,66.3,65.8,66.15,52316.0,66.2,66.3,65.8,66.15,52316.0
2017-02-28 09:30:00,65.75,65.75,63.5,65.22,16449.0,65.75,65.75,63.5,65.22,16449.0
2017-02-28 10:00:00,65.3,65.7,65.3,65.4,7150.0,65.3,65.7,65.3,65.4,7150.0
2017-02-28 10:30:00,65.35,65.55,65.25,65.45,9500.0,65.35,65.55,65.25,65.45,9500.0
2017-02-28 11:00:00,65.45,65.5,65.3,65.4,13153.0,65.45,65.5,65.3,65.4,13153.0
2017-02-28 11:30:00,65.38,65.5,65.3,65.4,8305.0,65.38,65.5,65.3,65.4,8305.0
2017-02-28 12:00:00,65.45,65.45,64.85,64.95,9000.0,65.45,65.45,64.85,64.95,9000.0
2017-02-28 12:30:00,64.95,65.1,64.85,65.05,18005.0,64.95,65.1,64.85,65.05,18005.0
2017-02-28 13:00:00,65.0,65.05,64.6,64.7,14183.0,65.0,65.05,64.6,64.7,14183.0
2017-02-28 13:30:00,64.7,64.9,64.45,64.85,26015.0,64.7,64.9,64.45,64.85,26015.0
2017-02-28 14:00:00,64.85,64.93,64.55,64.7,12750.0,64.85,64.93,64.55,64.7,12750.0
2017-02-28 14:30:00,64.8,64.85,64.7,64.8,12132.0,64.8,64.85,64.7,64.8,12132.0
2017-02-28 15:00:00,64.8,64.88,64.4,64.7,27119.0,64.8,64.88,64.4,64.7,27119.0
2017-02-28 15:30:00,64.85,64.85,64.55,64.75,47016.0,64.85,64.85,64.55,64.75,47016.0
2017-03-01 09:30:00,64.75,64.75,60.45,62.25,70465.0,64.75,64.75,60.45,62.25,70465.0
2017-03-01 10:00:00,61.95,62.3,59.6,60.88,67494.0,61.95,62.3,59.6,60.88,67494.0
2017-03-01 10:30:00,60.8,60.9,59.65,59.95,37436.0,60.8,60.9,59.65,59.95,37436.0
2017-03-01 11:00:00,59.9,59.95,58.35,59.85,64620.0,59.9,59.95,58.35,59.85,64620.0
2017-03-01 11:30:00,59.75,60.75,59.5,60.65,39363.0,59.75,60.75,59.5,60.65,39363.0
2017-03-01 12:00:00,60.75,61.75,60.55,61.13,37993.0,60.75,61.75,60.55,61.13,37993.0
2017-03-01 12:30:00,61.2,61.35,60.87,61.0,27449.0,61.2,61.35,60.87,61.0,27449.0
2017-03-01 13:00:00,60.85,61.3,60.7,60.8,31171.0,60.85,61.3,60.7,60.8,31171.0
2017-03-01 13:30:00,60.8,61.25,60.75,60.95,47738.0,60.8,61.25,60.75,60.95,47738.0
2017-03-01 14:00:00,60.95,60.95,60.4,60.75,41120.0,60.95,60.95,60.4,60.75,41120.0
2017-03-01 14:30:00,60.7,60.9,60.45,60.55,19900.0,60.7,60.9,60.45,60.55,19900.0
2017-03-01 15:00:00,60.45,61.08,60.45,60.95,31948.0,60.45,61.08,60.45,60.95,31948.0
2017-03-01 15:30:00,61.0,61.15,60.87,61.0,101868.0,61.0,61.15,60.87,61.0,101868.0
2017-03-02 09:30:00,60.85,61.3,60.85,61.1,29713.0,60.85,61.3,60.85,61.1,29713.0
2017-03-02 10:00:00,61.1,61.15,60.85,60.95,18398.0,61.1,61.15,60.85,60.95,18398.0
2017-03-02 10:30:00,60.95,60.95,60.6,60.65,16440.0,60.95,60.95,60.6,60.65,16440.0
2017-03-02 11:00:00,60.6,60.6,59.95,60.1,34990.0,60.6,60.6,59.95,60.1,34990.0
2017-03-02 11:30:00,60.05,60.3,60.01,60.2,6277.0,60.05,60.3,60.01,60.2,6277.0
2017-03-02 12:00:00,60.25,60.3,59.15,59.9,69436.0,60.25,60.3,59.15,59.9,69436.0
2017-03-02 12:30:00,59.9,59.9,59.55,59.55,18706.0,59.9,59.9,59.55,59.55,18706.0
2017-03-02 13:00:00,59.6,59.65,59.35,59.43,12536.0,59.6,59.65,59.35,59.43,12536.0
2017-03-02 13:30:00,59.4,59.45,58.92,58.95,14717.0,59.4,59.45,58.92,58.95,14717.0
2017-03-02 14:00:00,58.95,59.05,58.8,58.95,19155.0,58.95,59.05,58.8,58.95,19155.0
2017-03-02 14:30:00,58.85,58.95,58.4,58.55,23145.0,58.85,58.95,58.4,58.55,23145.0
2017-03-02 15:00:00,58.5,58.85,58.17,58.8,55591.0,58.5,58.85,58.17,58.8,55591.0
2017-03-02 15:30:00,58.9,59.2,58.75,59.2,88289.0,58.9,59.2,58.75,59.2,88289.0
2017-03-03 09:30:00,59.1,59.68,58.95,59.2,27867.0,59.1,59.68,58.95,59.2,27867.0
2017-03-03 10:00:00,59.2,59.3,59.05,59.15,9044.0,59.2,59.3,59.05,59.15,9044.0
2017-03-03 10:30:00,59.2,59.2,58.95,59.05,6143.0,59.2,59.2,58.95,59.05,6143.0
2017-03-03 11:00:00,58.95,58.95,58.8,58.9,4311.0,58.95,58.95,58.8,58.9,4311.0
2017-03-03 11:30:00,58.9,59.15,58.85,59.1,6900.0,58.9,59.15,58.85,59.1,6900.0
2017-03-03 12:00:00,59.1,59.15,59.0,59.05,7088.0,59.1,59.15,59.0,59.05,7088.0
2017-03-03 12:30:00,59.1,59.25,59.0,59.1,5800.0,59.1,59.25,59.0,59.1,5800.0
2017-03-03 13:00:00,59.0,59.3,58.9,59.1,14264.0,59.0,59.3,58.9,59.1,14264.0
2017-03-03 13:30:00,59.1,59.3,59.05,59.3,8398.0,59.1,59.3,59.05,59.3,8398.0
2017-03-03 14:00:00,59.3,59.35,59.1,59.2,18249.0,59.3,59.35,59.1,59.2,18249.0
2017-03-03 14:30:00,59.2,59.35,59.2,59.2,5899.0,59.2,59.35,59.2,59.2,5899.0
2017-03-03 15:00:00,59.2,59.3,59.15,59.2,23074.0,59.2,59.3,59.15,59.2,23074.0
2017-03-03 15:30:00,59.2,59.45,59.2,59.45,51576.0,59.2,59.45,59.2,59.45,51576.0
2017-03-06 09:30:00,59.0,59.35,57.8,59.0,17694.0,59.0,59.35,57.8,59.0,17694.0
2017-03-06 10:00:00,58.95,58.95,58.8,58.8,3921.0,58.95,58.95,58.8,58.8,3921.0
2017-03-06 10:30:00,58.85,58.9,58.75,58.83,4655.0,58.85,58.9,58.75,58.83,4655.0
2017-03-06 11:00:00,58.85,59.15,58.8,59.0,6318.0,58.85,59.15,58.8,59.0,6318.0
2017-03-06 11:30:00,59.04,59.25,59.03,59.1,6000.0,59.04,59.25,59.03,59.1,6000.0
2017-03-06 12:00:00,59.15,59.2,59.02,59.1,3401.0,59.15,59.2,59.02,59.1,3401.0
2017-03-06 12:30:00,59.15,59.3,59.15,59.25,2400.0,59.15,59.3,59.15,59.25,2400.0
2017-03-06 13:00:00,59.3,59.4,59.25,59.35,4115.0,59.3,59.4,59.25,59.35,4115.0
2017-03-06 13:30:00,59.4,59.4,59.25,59.33,8284.0,59.4,59.4,59.25,59.33,8284.0
2017-03-06 14:00:00,59.4,59.45,59.3,59.35,7822.0,59.4,59.45,59.3,59.35,7822.0
2017-03-06 14:30:00,59.3,59.45,59.3,59.3,10500.0,59.3,59.45,59.3,59.3,10500.0
2017-03-06 15:00:00,59.35,59.45,59.25,59.25,9300.0,59.35,59.45,59.25,59.25,9300.0
2017-03-06 15:30:00,59.25,59.38,59.12,59.2,37686.0,59.25,59.38,59.12,59.2,37686.0
2017-03-07 09:30:00,59.1,59.65,58.6,59.35,23937.0,59.1,59.65,58.6,59.35,23937.0
2017-03-07 10:00:00,59.35,59.4,59.12,59.25,12434.0,59.35,59.4,59.12,59.25,12434.0
2017-03-07 10:30:00,59.23,59.3,59.2,59.3,3689.0,59.23,59.3,59.2,59.3,3689.0
2017-03-07 11:00:00,59.35,59.65,59.25,59.6,11090.0,59.35,59.65,59.25,59.6,11090.0
2017-03-07 11:30:00,59.55,59.88,59.5,59.75,17456.0,59.55,59.88,59.5,59.75,17456.0
2017-03-07 12:00:00,59.7,59.75,59.5,59.6,9900.0,59.7,59.75,59.5,59.6,9900.0
2017-03-07 12:30:00,59.5,59.6,59.05,59.3,36317.0,59.5,59.6,59.05,59.3,36317.0
2017-03-07 13:00:00,59.35,59.53,59.32,59.45,8726.0,59.35,59.53,59.32,59.45,8726.0
2017-03-07 13:30:00,59.45,59.53,59.32,59.35,15399.0,59.45,59.53,59.32,59.35,15399.0
2017-03-07 14:00:00,59.35,59.45,59.32,59.4,8102.0,59.35,59.45,59.32,59.4,8102.0
2017-03-07 14:30:00,59.45,59.5,59.35,59.45,20212.0,59.45,59.5,59.35,59.45,20212.0
2017-03-07 15:00:00,59.45,59.5,59.3,59.45,17403.0,59.45,59.5,59.3,59.45,17403.0
2017-03-07 15:30:00,59.48,59.5,59.1,59.15,42121.0,59.48,59.5,59.1,59.15,42121.0
2017-03-08 09:30:00,59.25,59.35,58.95,59.2,6169.0,59.25,59.35,58.95,59.2,6169.0
2017-03-08 10:00:00,59.2,59.2,58.97,59.1,5500.0,59.2,59.2,58.97,59.1,5500.0
2017-03-08 10:30:00,59.2,59.2,59.0,59.1,5152.0,59.2,59.2,59.0,59.1,5152.0
2017-03-08 11:00:00,59.15,59.15,59.05,59.1,4500.0,59.15,59.15,59.05,59.1,4500.0
2017-03-08 11:30:00,59.0,59.18,58.95,59.15,7729.0,59.0,59.18,58.95,59.15,7729.0
2017-03-08 12:00:00,59.14,59.25,59.14,59.2,2187.0,59.14,59.25,59.14,59.2,2187.0
2017-03-08 12:30:00,59.2,59.2,58.95,58.95,3700.0,59.2,59.2,58.95,58.95,3700.0
2017-03-08 13:00:00,58.95,59.2,58.95,59.15,10120.0,58.95,59.2,58.95,59.15,10120.0
2017-03-08 13:30:00,59.1,59.1,59.0,59.0,1500.0,59.1,59.1,59.0,59.0,1500.0
2017-03-08 14:00:00,59.05,59.1,58.85,58.9,7310.0,59.05,59.1,58.85,58.9,7310.0
2017-03-08 14:30:00,58.95,59.0,58.85,58.85,4900.0,58.95,59.0,58.85,58.85,4900.0
2017-03-08 15:00:00,58.88,58.95,58.65,58.65,10323.0,58.88,58.95,58.65,58.65,10323.0
2017-03-08 15:30:00,58.75,58.75,58.45,58.75,47050.0,58.75,58.75,58.45,58.75,47050.0
2017-03-09 09:30:00,58.5,59.25,58.5,59.25,14809.0,58.5,59.25,58.5,59.25,14809.0
2017-03-09 10:00:00,59.3,59.9,59.25,59.68,15161.0,59.3,59.9,59.25,59.68,15161.0
2017-03-09 10:30:00,59.65,59.95,59.6,59.85,7948.0,59.65,59.95,59.6,59.85,7948.0
2017-03-09 11:00:00,59.8,59.85,59.6,59.75,5400.0,59.8,59.85,59.6,59.75,5400.0
2017-03-09 11:30:00,59.75,59.75,59.55,59.65,4040.0,59.75,59.75,59.55,59.65,4040.0
2017-03-09 12:00:00,59.65,59.75,59.65,59.65,4114.0,59.65,59.75,59.65,59.65,4114.0
2017-03-09 12:30:00,59.65,59.7,59.6,59.6,3300.0,59.65,59.7,59.6,59.6,3300.0
2017-03-09 13:00:00,59.6,59.65,59.5,59.5,5682.0,59.6,59.65,59.5,59.5,5682.0
2017-03-09 13:30:00,59.5,59.57,59.45,59.5,6720.0,59.5,59.57,59.45,59.5,6720.0
2017-03-09 14:00:00,59.45,59.6,59.35,59.53,15880.0,59.45,59.6,59.35,59.53,15880.0
2017-03-09 14:30:00,59.5,59.53,59.35,59.45,6300.0,59.5,59.53,59.35,59.45,6300.0
2017-03-09 15:00:00,59.5,59.65,59.45,59.65,19547.0,59.5,59.65,59.45,59.65,19547.0
2017-03-09 15:30:00,59.65,59.75,59.45,59.6,51059.0,59.65,59.75,59.45,59.6,51059.0
2017-03-10 09:30:00,59.85,60.25,59.02,60.25,12447.0,59.85,60.25,59.02,60.25,12447.0
2017-03-10 10:00:00,60.15,60.18,59.75,59.85,9710.0,60.15,60.18,59.75,59.85,9710.0
2017-03-10 10:30:00,59.85,59.85,59.55,59.7,9658.0,59.85,59.85,59.55,59.7,9658.0
2017-03-10 11:00:00,59.7,59.75,59.55,59.65,4684.0,59.7,59.75,59.55,59.65,4684.0
2017-03-10 11:30:00,59.65,59.65,59.45,59.45,3800.0,59.65,59.65,59.45,59.45,3800.0
2017-03-10 12:00:00,59.4,59.4,59.15,59.2,2929.0,59.4,59.4,59.15,59.2,2929.0
2017-03-10 12:30:00,59.15,59.25,59.0,59.2,8456.0,59.15,59.25,59.0,59.2,8456.0
2017-03-10 13:00:00,59.2,59.43,59.15,59.42,5270.0,59.2,59.43,59.15,59.42,5270.0
2017-03-10 13:30:00,59.4,59.55,59.32,59.4,5847.0,59.4,59.55,59.32,59.4,5847.0
2017-03-10 14:00:00,59.35,59.45,59.35,59.35,6595.0,59.35,59.45,59.35,59.35,6595.0
2017-03-10 14:30:00,59.3,59.43,59.25,59.3,3500.0,59.3,59.43,59.25,59.3,3500.0
2017-03-10 15:00:00,59.25,59.75,59.2,59.75,18525.0,59.25,59.75,59.2,59.75,18525.0
2017-03-10 15:30:00,59.7,60.05,59.55,59.65,87568.0,59.7,60.05,59.55,59.65,87568.0
2017-03-13 09:30:00,59.35,59.5,59.05,59.1,11429.0,59.35,59.5,59.05,59.1,11429.0
2017-03-13 10:00:00,59.05,59.1,58.95,59.0,4200.0,59.05,59.1,58.95,59.0,4200.0
2017-03-13 10:30:00,59.05,59.4,59.05,59.2,8197.0,59.05,59.4,59.05,59.2,8197.0
2017-03-13 11:00:00,59.2,59.25,58.95,58.95,7900.0,59.2,59.25,58.95,58.95,7900.0
2017-03-13 11:30:00,58.95,59.05,58.95,59.05,4420.0,58.95,59.05,58.95,59.05,4420.0
2017-03-13 12:00:00,59.05,59.2,59.05,59.15,4500.0,59.05,59.2,59.05,59.15,4500.0
2017-03-13 12:30:00,59.1,59.15,59.05,59.08,4186.0,59.1,59.15,59.05,59.08,4186.0
2017-03-13 13:00:00,59.1,59.1,59.0,59.08,6610.0,59.1,59.1,59.0,59.08,6610.0
2017-03-13 13:30:00,59.1,59.15,59.05,59.1,3128.0,59.1,59.15,59.05,59.1,3128.0
2017-03-13 14:00:00,59.08,59.08,58.9,58.98,7763.0,59.08,59.08,58.9,58.98,7763.0
2017-03-13 14:30:00,59.0,59.1,58.9,59.0,4500.0,59.0,59.1,58.9,59.0,4500.0
2017-03-13 15:00:00,59.0,59.2,58.95,59.13,9139.0,59.0,59.2,58.95,59.13,9139.0
2017-03-13 15:30:00,59.15,59.3,59.1,59.25,26160.0,59.15,59.3,59.1,59.25,26160.0
2017-03-14 09:30:00,59.1,59.2,58.72,59.0,8350.0,59.1,59.2,58.72,59.0,8350.0
2017-03-14 10:00:00,59.0,59.4,59.0,59.25,13174.0,59.0,59.4,59.0,59.25,13174.0
2017-03-14 10:30:00,59.2,59.3,59.1,59.15,6545.0,59.2,59.3,59.1,59.15,6545.0
2017-03-14 11:00:00,59.2,59.2,59.0,59.05,9649.0,59.2,59.2,59.0,59.05,9649.0
2017-03-14 11:30:00,59.05,59.1,58.95,59.05,3888.0,59.05,59.1,58.95,59.05,3888.0
2017-03-14 12:00:00,59.1,59.1,58.75,58.75,4600.0,59.1,59.1,58.75,58.75,4600.0
2017-03-14 12:30:00,58.78,58.95,58.7,58.93,10679.0,58.78,58.95,58.7,58.93,10679.0
2017-03-14 13:00:00,59.0,59.0,58.85,58.85,6700.0,59.0,59.0,58.85,58.85,6700.0
2017-03-14 13:30:00,58.88,58.9,58.45,58.5,60218.0,58.88,58.9,58.45,58.5,60218.0
2017-03-14 14:00:00,58.48,58.5,58.3,58.35,13931.0,58.48,58.5,58.3,58.35,13931.0
2017-03-14 14:30:00,58.3,58.53,58.3,58.5,10998.0,58.3,58.53,58.3,58.5,10998.0
2017-03-14 15:00:00,58.45,58.55,58.4,58.45,59825.0,58.45,58.55,58.4,58.45,59825.0
2017-03-14 15:30:00,58.45,58.93,58.45,58.9,78267.0,58.45,58.93,58.45,58.9,78267.0
2017-03-15 09:30:00,59.15,59.25,58.75,59.05,8045.0,59.15,59.25,58.75,59.05,8045.0
2017-03-15 10:00:00,59.05,59.2,58.85,59.2,4700.0,59.05,59.2,58.85,59.2,4700.0
2017-03-15 10:30:00,59.15,59.4,59.1,59.35,14735.0,59.15,59.4,59.1,59.35,14735.0
2017-03-15 11:00:00,59.35,59.75,59.31,59.7,10013.0,59.35,59.75,59.31,59.7,10013.0
2017-03-15 11:30:00,59.75,59.75,59.65,59.7,6000.0,59.75,59.75,59.65,59.7,6000.0
2017-03-15 12:00:00,59.7,59.9,59.6,59.85,8886.0,59.7,59.9,59.6,59.85,8886.0
2017-03-15 12:30:00,59.9,60.45,59.9,60.4,19184.0,59.9,60.45,59.9,60.4,19184.0
2017-03-15 13:00:00,60.45,60.45,60.2,60.3,12614.0,60.45,60.45,60.2,60.3,12614.0
2017-03-15 13:30:00,60.35,60.51,60.3,60.4,12219.0,60.35,60.51,60.3,60.4,12219.0
2017-03-15 14:00:00,60.45,60.9,60.45,60.6,16031.0,60.45,60.9,60.45,60.6,16031.0
2017-03-15 14:30:00,60.6,60.96,60.55,60.75,15500.0,60.6,60.96,60.55,60.75,15500.0
2017-03-15 15:00:00,60.8,61.0,60.8,60.88,12509.0,60.8,61.0,60.8,60.88,12509.0
2017-03-15 15:30:00,60.88,61.08,60.65,60.8,53308.0,60.88,61.08,60.65,60.8,53308.0
2017-03-16 09:30:00,60.85,61.4,60.55,61.25,6372.0,60.85,61.4,60.55,61.25,6372.0
2017-03-16 10:00:00,61.4,61.55,61.35,61.5,5102.0,61.4,61.55,61.35,61.5,5102.0
2017-03-16 10:30:00,61.45,61.63,61.4,61.5,10880.0,61.45,61.63,61.4,61.5,10880.0
2017-03-16 11:00:00,61.4,61.55,61.3,61.55,8372.0,61.4,61.55,61.3,61.55,8372.0
2017-03-16 11:30:00,61.55,61.85,61.42,61.85,16589.0,61.55,61.85,61.42,61.85,16589.0
2017-03-16 12:00:00,61.85,62.2,61.85,62.2,15055.0,61.85,62.2,61.85,62.2,15055.0
2017-03-16 12:30:00,62.1,62.15,61.85,62.0,11828.0,62.1,62.15,61.85,62.0,11828.0
2017-03-16 13:00:00,62.0,62.03,61.8,61.9,12906.0,62.0,62.03,61.8,61.9,12906.0
2017-03-16 13:30:00,61.85,62.1,61.82,62.03,11032.0,61.85,62.1,61.82,62.03,11032.0
2017-03-16 14:00:00,62.0,62.1,61.95,62.08,9400.0,62.0,62.1,61.95,62.08,9400.0
2017-03-16 14:30:00,62.08,62.15,61.85,61.88,19023.0,62.08,62.15,61.85,61.88,19023.0
2017-03-16 15:00:00,61.88,62.05,61.85,61.98,29167.0,61.88,62.05,61.85,61.98,29167.0
2017-03-16 15:30:00,61.98,62.3,61.8,62.25,81209.0,61.98,62.3,61.8,62.25,81209.0
2017-03-17 09:30:00,62.4,62.75,62.25,62.55,74011.0,62.4,62.75,62.25,62.55,74011.0
2017-03-17 10:00:00,62.5,62.7,62.37,62.7,14987.0,62.5,62.7,62.37,62.7,14987.0
2017-03-17 10:30:00,62.73,63.35,62.65,63.3,36311.0,62.73,63.35,62.65,63.3,36311.0
2017-03-17 11:00:00,63.28,63.28,62.95,63.1,21101.0,63.28,63.28,62.95,63.1,21101.0
2017-03-17 11:30:00,63.15,63.2,63.0,63.15,11165.0,63.15,63.2,63.0,63.15,11165.0
2017-03-17 12:00:00,63.1,63.45,63.1,63.45,9756.0,63.1,63.45,63.1,63.45,9756.0
2017-03-17 12:30:00,63.4,63.6,63.4,63.5,7550.0,63.4,63.6,63.4,63.5,7550.0
2017-03-17 13:00:00,63.5,63.55,63.32,63.5,17563.0,63.5,63.55,63.32,63.5,17563.0
2017-03-17 13:30:00,63.45,63.55,63.4,63.45,8699.0,63.45,63.55,63.4,63.45,8699.0
2017-03-17 14:00:00,63.4,63.6,63.25,63.55,14106.0,63.4,63.6,63.25,63.55,14106.0
2017-03-17 14:30:00,63.55,63.63,63.48,63.5,4700.0,63.55,63.63,63.48,63.5,4700.0
2017-03-17 15:00:00,63.5,63.65,63.4,63.45,13712.0,63.5,63.65,63.4,63.45,13712.0
2017-03-17 15:30:00,63.45,64.4,63.4,64.0,188818.0,63.45,64.4,63.4,64.0,188818.0
2017-03-20 09:30:00,64.15,64.55,63.65,64.0,26732.0,64.15,64.55,63.65,64.0,26732.0
2017-03-20 10:00:00,63.9,64.25,63.6,63.9,38064.0,63.9,64.25,63.6,63.9,38064.0
2017-03-20 10:30:00,63.93,63.93,63.35,63.55,27882.0,63.93,63.93,63.35,63.55,27882.0
2017-03-20 11:00:00,63.55,63.55,63.12,63.35,17719.0,63.55,63.55,63.12,63.35,17719.0
2017-03-20 11:30:00,63.4,63.6,63.25,63.4,12700.0,63.4,63.6,63.25,63.4,12700.0
2017-03-20 12:00:00,63.35,63.35,62.9,62.9,9076.0,63.35,63.35,62.9,62.9,9076.0
2017-03-20 12:30:00,62.9,63.05,62.65,62.65,12150.0,62.9,63.05,62.65,62.65,12150.0
2017-03-20 13:00:00,62.65,62.75,62.57,62.68,9904.0,62.65,62.75,62.57,62.68,9904.0
2017-03-20 13:30:00,62.65,62.7,62.3,62.4,10543.0,62.65,62.7,62.3,62.4,10543.0
2017-03-20 14:00:00,62.45,62.75,62.45,62.75,13881.0,62.45,62.75,62.45,62.75,13881.0
2017-03-20 14:30:00,62.75,62.75,62.3,62.35,51607.0,62.75,62.75,62.3,62.35,51607.0
2017-03-20 15:00:00,62.4,62.45,62.32,62.4,9692.0,62.4,62.45,62.32,62.4,9692.0
2017-03-20 15:30:00,62.4,62.45,62.32,62.35,26502.0,62.4,62.45,62.32,62.35,26502.0
2017-03-21 09:30:00,62.55,62.93,62.31,62.77,11903.0,62.55,62.93,62.31,62.77,11903.0
2017-03-21 10:00:00,62.75,62.8,62.35,62.35,7912.0,62.75,62.8,62.35,62.35,7912.0
2017-03-21 10:30:00,62.4,62.5,62.15,62.2,15681.0,62.4,62.5,62.15,62.2,15681.0
2017-03-21 11:00:00,62.22,62.37,62.05,62.3,34947.0,62.22,62.37,62.05,62.3,34947.0
2017-03-21 11:30:00,62.3,62.45,62.14,62.3,16375.0,62.3,62.45,62.14,62.3,16375.0
2017-03-21 12:00:00,62.3,62.3,61.8,61.8,36147.0,62.3,62.3,61.8,61.8,36147.0
2017-03-21 12:30:00,61.8,62.0,61.65,61.85,30125.0,61.8,62.0,61.65,61.85,30125.0
2017-03-21 13:00:00,61.85,62.05,61.8,62.05,20491.0,61.85,62.05,61.8,62.05,20491.0
2017-03-21 13:30:00,62.15,62.15,61.95,62.0,6400.0,62.15,62.15,61.95,62.0,6400.0
2017-03-21 14:00:00,62.0,62.15,61.97,62.05,13000.0,62.0,62.15,61.97,62.05,13000.0
2017-03-21 14:30:00,62.1,62.1,61.85,61.9,8381.0,62.1,62.1,61.85,61.9,8381.0
2017-03-21 15:00:00,61.85,61.9,61.65,61.85,29874.0,61.85,61.9,61.65,61.85,29874.0
2017-03-21 15:30:00,61.83,61.9,61.45,61.55,54362.0,61.83,61.9,61.45,61.55,54362.0
2017-03-22 09:30:00,61.5,61.75,61.4,61.5,4799.0,61.5,61.75,61.4,61.5,4799.0
2017-03-22 10:00:00,61.5,61.83,61.47,61.65,41762.0,61.5,61.83,61.47,61.65,41762.0
2017-03-22 10:30:00,61.65,61.85,61.52,61.8,30174.0,61.65,61.85,61.52,61.8,30174.0
2017-03-22 11:00:00,61.75,62.15,61.75,62.05,12273.0,61.75,62.15,61.75,62.05,12273.0
2017-03-22 11:30:00,61.95,61.95,61.72,61.8,13264.0,61.95,61.95,61.72,61.8,13264.0
2017-03-22 12:00:00,61.8,62.2,61.75,62.0,15901.0,61.8,62.2,61.75,62.0,15901.0
2017-03-22 12:30:00,62.05,62.19,61.85,61.85,7809.0,62.05,62.19,61.85,61.85,7809.0
2017-03-22 13:00:00,61.85,62.0,61.85,61.95,9718.0,61.85,62.0,61.85,61.95,9718.0
2017-03-22 13:30:00,61.95,62.15,61.95,61.95,3000.0,61.95,62.15,61.95,61.95,3000.0
2017-03-22 14:00:00,61.95,62.13,61.95,62.05,2900.0,61.95,62.13,61.95,62.05,2900.0
2017-03-22 14:30:00,61.95,62.1,61.95,62.05,6234.0,61.95,62.1,61.95,62.05,6234.0
2017-03-22 15:00:00,62.1,62.55,62.1,62.45,13681.0,62.1,62.55,62.1,62.45,13681.0
2017-03-22 15:30:00,62.4,62.5,62.2,62.25,25836.0,62.4,62.5,62.2,62.25,25836.0
2017-03-23 09:30:00,62.35,63.3,62.3,62.5,5933.0,62.35,63.3,62.3,62.5,5933.0
2017-03-23 10:00:00,62.45,62.45,62.2,62.25,11296.0,62.45,62.45,62.2,62.25,11296.0
2017-03-23 10:30:00,62.3,62.75,62.3,62.65,30432.0,62.3,62.75,62.3,62.65,30432.0
2017-03-23 11:00:00,62.7,62.8,62.55,62.65,4703.0,62.7,62.8,62.55,62.65,4703.0
2017-03-23 11:30:00,62.7,62.75,62.5,62.53,3700.0,62.7,62.75,62.5,62.53,3700.0
2017-03-23 12:00:00,62.5,62.7,62.5,62.5,3100.0,62.5,62.7,62.5,62.5,3100.0
2017-03-23 12:30:00,62.45,62.55,62.4,62.53,7048.0,62.45,62.55,62.4,62.53,7048.0
2017-03-23 13:00:00,62.5,62.6,62.2,62.55,31554.0,62.5,62.6,62.2,62.55,31554.0
2017-03-23 13:30:00,62.55,62.85,62.55,62.7,11138.0,62.55,62.85,62.55,62.7,11138.0
2017-03-23 14:00:00,62.75,62.75,62.5,62.55,26168.0,62.75,62.75,62.5,62.55,26168.0
2017-03-23 14:30:00,62.55,62.7,62.5,62.5,6545.0,62.55,62.7,62.5,62.5,6545.0
2017-03-23 15:00:00,62.5,62.53,62.4,62.4,9587.0,62.5,62.53,62.4,62.4,9587.0
2017-03-23 15:30:00,62.38,62.6,62.27,62.5,33126.0,62.38,62.6,62.27,62.5,33126.0
2017-03-24 09:30:00,62.6,62.93,62.55,62.93,14234.0,62.6,62.93,62.55,62.93,14234.0
2017-03-24 10:00:00,62.9,63.15,62.75,63.0,13188.0,62.9,63.15,62.75,63.0,13188.0
2017-03-24 10:30:00,63.0,63.2,62.95,63.05,9198.0,63.0,63.2,62.95,63.05,9198.0
2017-03-24 11:00:00,63.0,63.05,62.55,62.65,24079.0,63.0,63.05,62.55,62.65,24079.0
2017-03-24 11:30:00,62.7,62.95,62.65,62.95,21447.0,62.7,62.95,62.65,62.95,21447.0
2017-03-24 12:00:00,62.98,63.05,62.85,62.9,20587.0,62.98,63.05,62.85,62.9,20587.0
2017-03-24 12:30:00,62.95,63.05,62.85,62.9,3600.0,62.95,63.05,62.85,62.9,3600.0
2017-03-24 13:00:00,62.95,63.0,62.65,62.65,2800.0,62.95,63.0,62.65,62.65,2800.0
2017-03-24 13:30:00,62.6,62.75,62.5,62.6,9941.0,62.6,62.75,62.5,62.6,9941.0
2017-03-24 14:00:00,62.6,62.65,62.55,62.63,3907.0,62.6,62.65,62.55,62.63,3907.0
2017-03-24 14:30:00,62.63,62.63,62.25,62.35,6186.0,62.63,62.63,62.25,62.35,6186.0
2017-03-24 15:00:00,62.35,62.5,62.25,62.5,15204.0,62.35,62.5,62.25,62.5,15204.0
2017-03-24 15:30:00,62.5,62.95,62.4,62.95,40643.0,62.5,62.95,62.4,62.95,40643.0
2017-03-27 09:30:00,62.3,62.3,60.85,61.3,29002.0,62.3,62.3,60.85,61.3,29002.0
2017-03-27 10:00:00,61.1,61.2,60.55,60.85,18358.0,61.1,61.2,60.55,60.85,18358.0
2017-03-27 10:30:00,60.8,61.3,60.8,61.2,9033.0,60.8,61.3,60.8,61.2,9033.0
2017-03-27 11:00:00,61.25,61.4,61.17,61.4,9900.0,61.25,61.4,61.17,61.4,9900.0
2017-03-27 11:30:00,61.4,61.45,61.1,61.2,14801.0,61.4,61.45,61.1,61.2,14801.0
2017-03-27 12:00:00,61.15,61.4,61.15,61.4,9398.0,61.15,61.4,61.15,61.4,9398.0
2017-03-27 12:30:00,61.4,61.55,61.32,61.55,3618.0,61.4,61.55,61.32,61.55,3618.0
2017-03-27 13:00:00,61.5,61.8,61.5,61.75,3000.0,61.5,61.8,61.5,61.75,3000.0
2017-03-27 13:30:00,61.7,61.95,61.65,61.95,7400.0,61.7,61.95,61.65,61.95,7400.0
2017-03-27 14:00:00,61.9,62.05,61.85,62.05,5300.0,61.9,62.05,61.85,62.05,5300.0
2017-03-27 14:30:00,62.05,62.3,62.02,62.3,8621.0,62.05,62.3,62.02,62.3,8621.0
2017-03-27 15:00:00,62.3,62.55,62.3,62.4,14472.0,62.3,62.55,62.3,62.4,14472.0
2017-03-27 15:30:00,62.4,62.45,62.25,62.3,23601.0,62.4,62.45,62.25,62.3,23601.0
2017-03-28 09:30:00,61.95,61.95,60.4,60.65,21847.0,61.95,61.95,60.4,60.65,21847.0
2017-03-28 10:00:00,60.65,60.85,60.3,60.35,12031.0,60.65,60.85,60.3,60.35,12031.0
2017-03-28 10:30:00,60.4,60.4,59.85,60.0,13022.0,60.4,60.4,59.85,60.0,13022.0
2017-03-28 11:00:00,60.08,60.2,59.75,59.85,17777.0,60.08,60.2,59.75,59.85,17777.0
2017-03-28 11:30:00,59.85,60.1,59.8,59.95,7000.0,59.85,60.1,59.8,59.95,7000.0
2017-03-28 12:00:00,59.95,59.98,59.85,59.91,6600.0,59.95,59.98,59.85,59.91,6600.0
2017-03-28 12:30:00,59.9,60.25,59.9,60.25,5600.0,59.9,60.25,59.9,60.25,5600.0
2017-03-28 13:00:00,60.25,60.45,60.25,60.3,11466.0,60.25,60.45,60.25,60.3,11466.0
2017-03-28 13:30:00,60.33,60.4,60.25,60.35,10300.0,60.33,60.4,60.25,60.35,10300.0
2017-03-28 14:00:00,60.25,60.45,60.2,60.25,15569.0,60.25,60.45,60.2,60.25,15569.0
2017-03-28 14:30:00,60.3,60.7,60.3,60.65,18473.0,60.3,60.7,60.3,60.65,18473.0
2017-03-28 15:00:00,60.65,60.65,60.32,60.33,31042.0,60.65,60.65,60.32,60.33,31042.0
2017-03-28 15:30:00,60.38,60.45,60.0,60.3,71635.0,60.38,60.45,60.0,60.3,71635.0
2017-03-29 09:30:00,60.05,60.1,59.8,59.9,8257.0,60.05,60.1,59.8,59.9,8257.0
2017-03-29 10:00:00,60.0,60.0,59.77,59.85,9685.0,60.0,60.0,59.77,59.85,9685.0
2017-03-29 10:30:00,59.85,59.95,59.8,59.85,7500.0,59.85,59.95,59.8,59.85,7500.0
2017-03-29 11:00:00,59.88,59.95,59.75,59.9,10362.0,59.88,59.95,59.75,59.9,10362.0
2017-03-29 11:30:00,59.85,59.85,59.72,59.75,6400.0,59.85,59.85,59.72,59.75,6400.0
2017-03-29 12:00:00,59.75,59.9,59.7,59.8,7482.0,59.75,59.9,59.7,59.8,7482.0
2017-03-29 12:30:00,59.75,59.8,59.67,59.7,5737.0,59.75,59.8,59.67,59.7,5737.0
2017-03-29 13:00:00,59.7,59.8,59.7,59.75,4200.0,59.7,59.8,59.7,59.75,4200.0
2017-03-29 13:30:00,59.75,59.85,59.7,59.85,6852.0,59.75,59.85,59.7,59.85,6852.0
2017-03-29 14:00:00,59.85,59.9,59.82,59.9,6700.0,59.85,59.9,59.82,59.9,6700.0
2017-03-29 14:30:00,59.95,59.95,59.9,59.9,5800.0,59.95,59.95,59.9,59.9,5800.0
2017-03-29 15:00:00,59.9,60.13,59.9,60.13,8722.0,59.9,60.13,59.9,60.13,8722.0
2017-03-29 15:30:00,60.15,60.3,60.05,60.25,41892.0,60.15,60.3,60.05,60.25,41892.0
2017-03-30 09:30:00,60.4,60.8,60.1,60.55,7156.0,60.4,60.8,60.1,60.55,7156.0
2017-03-30 10:00:00,60.45,60.6,60.45,60.45,4500.0,60.45,60.6,60.45,60.45,4500.0
2017-03-30 10:30:00,60.4,60.5,60.35,60.45,5100.0,60.4,60.5,60.35,60.45,5100.0
2017-03-30 11:00:00,60.4,60.45,60.25,60.35,6931.0,60.4,60.45,60.25,60.35,6931.0
2017-03-30 11:30:00,60.33,60.4,60.25,60.38,5769.0,60.33,60.4,60.25,60.38,5769.0
2017-03-30 12:00:00,60.35,60.35,60.25,60.25,3000.0,60.35,60.35,60.25,60.25,3000.0
2017-03-30 12:30:00,60.3,60.3,59.95,59.98,2700.0,60.3,60.3,59.95,59.98,2700.0
2017-03-30 13:00:00,59.98,60.25,59.97,60.25,5712.0,59.98,60.25,59.97,60.25,5712.0
2017-03-30 13:30:00,60.2,60.4,60.2,60.4,3080.0,60.2,60.4,60.2,60.4,3080.0
2017-03-30 14:00:00,60.35,60.4,60.32,60.4,2398.0,60.35,60.4,60.32,60.4,2398.0
2017-03-30 14:30:00,60.4,60.4,60.27,60.4,7056.0,60.4,60.4,60.27,60.4,7056.0
2017-03-30 15:00:00,60.38,60.68,60.32,60.65,8139.0,60.38,60.68,60.32,60.65,8139.0
2017-03-30 15:30:00,60.6,60.78,60.55,60.65,33509.0,60.6,60.78,60.55,60.65,33509.0
2017-03-31 09:30:00,60.75,60.75,60.4,60.5,2752.0,60.75,60.75,60.4,60.5,2752.0
2017-03-31 10:00:00,60.43,60.6,60.4,60.5,3300.0,60.43,60.6,60.4,60.5,3300.0
2017-03-31 10:30:00,60.5,60.7,60.5,60.65,3800.0,60.5,60.7,60.5,60.65,3800.0
2017-03-31 11:00:00,60.6,60.95,60.6,60.95,3400.0,60.6,60.95,60.6,60.95,3400.0
2017-03-31 11:30:00,60.95,61.25,60.95,61.1,3300.0,60.95,61.25,60.95,61.1,3300.0
2017-03-31 12:00:00,61.05,61.15,61.05,61.13,2100.0,61.05,61.15,61.05,61.13,2100.0
2017-03-31 12:30:00,61.15,61.15,61.05,61.1,1900.0,61.15,61.15,61.05,61.1,1900.0
2017-03-31 13:00:00,61.1,61.28,61.1,61.25,3600.0,61.1,61.28,61.1,61.25,3600.0
2017-03-31 13:30:00,61.2,61.23,61.0,61.01,3248.0,61.2,61.23,61.0,61.01,3248.0
2017-03-31 14:00:00,61.0,61.0,60.7,60.85,2500.0,61.0,61.0,60.7,60.85,2500.0
2017-03-31 14:30:00,60.8,60.9,60.7,60.9,4076.0,60.8,60.9,60.7,60.9,4076.0
2017-03-31 15:00:00,60.95,61.05,60.9,61.05,3700.0,60.95,61.05,60.9,61.05,3700.0
2017-03-31 15:30:00,61.0,61.0,60.65,60.65,23862.0,61.0,61.0,60.65,60.65,23862.0
2017-04-03 09:30:00,60.75,60.78,60.55,60.55,3695.0,60.75,60.78,60.55,60.55,3695.0
2017-04-03 10:00:00,60.55,60.63,60.25,60.41,8149.0,60.55,60.63,60.25,60.41,8149.0
2017-04-03 10:30:00,60.45,60.5,60.2,60.2,4120.0,60.45,60.5,60.2,60.2,4120.0
2017-04-03 11:00:00,60.18,60.2,59.9,59.9,6849.0,60.18,60.2,59.9,59.9,6849.0
2017-04-03 11:30:00,59.9,59.9,59.5,59.6,6512.0,59.9,59.9,59.5,59.6,6512.0
2017-04-03 12:00:00,59.6,59.85,59.5,59.85,5386.0,59.6,59.85,59.5,59.85,5386.0
2017-04-03 12:30:00,59.85,60.0,59.75,59.9,5770.0,59.85,60.0,59.75,59.9,5770.0
2017-04-03 13:00:00,59.98,60.1,59.87,59.88,4598.0,59.98,60.1,59.87,59.88,4598.0
2017-04-03 13:30:00,59.85,59.9,59.7,59.8,5259.0,59.85,59.9,59.7,59.8,5259.0
2017-04-03 14:00:00,59.7,59.75,59.55,59.73,6724.0,59.7,59.75,59.55,59.73,6724.0
2017-04-03 14:30:00,59.7,59.8,59.55,59.55,4200.0,59.7,59.8,59.55,59.55,4200.0
2017-04-03 15:00:00,59.55,59.65,59.5,59.6,6012.0,59.55,59.65,59.5,59.6,6012.0
2017-04-03 15:30:00,59.55,59.7,59.45,59.65,23610.0,59.55,59.7,59.45,59.65,23610.0
2017-04-04 09:30:00,59.6,60.0,59.6,59.78,4182.0,59.6,60.0,59.6,59.78,4182.0
2017-04-04 10:00:00,59.8,60.0,59.65,60.0,8614.0,59.8,60.0,59.65,60.0,8614.0
2017-04-04 10:30:00,59.9,60.25,59.9,60.2,8420.0,59.9,60.25,59.9,60.2,8420.0
2017-04-04 11:00:00,60.15,60.3,60.1,60.2,4831.0,60.15,60.3,60.1,60.2,4831.0
2017-04-04 11:30:00,60.23,60.23,60.05,60.05,4110.0,60.23,60.23,60.05,60.05,4110.0
2017-04-04 12:00:00,60.05,60.1,59.95,59.95,5700.0,60.05,60.1,59.95,59.95,5700.0
2017-04-04 12:30:00,59.95,60.0,59.85,59.9,5300.0,59.95,60.0,59.85,59.9,5300.0
2017-04-04 13:00:00,59.85,59.85,59.65,59.7,1762.0,59.85,59.85,59.65,59.7,1762.0
2017-04-04 13:30:00,59.7,59.75,59.65,59.75,4600.0,59.7,59.75,59.65,59.75,4600.0
2017-04-04 14:00:00,59.73,60.05,59.72,60.05,10429.0,59.73,60.05,59.72,60.05,10429.0
2017-04-04 14:30:00,60.05,60.1,59.9,59.95,12192.0,60.05,60.1,59.9,59.95,12192.0
2017-04-04 15:00:00,59.9,59.95,59.75,59.8,19300.0,59.9,59.95,59.75,59.8,19300.0
2017-04-04 15:30:00,59.75,60.0,59.75,59.9,46404.0,59.75,60.0,59.75,59.9,46404.0
2017-04-05 09:30:00,60.0,60.35,59.9,60.1,6030.0,60.0,60.35,59.9,60.1,6030.0
2017-04-05 10:00:00,60.1,60.25,60.05,60.15,7805.0,60.1,60.25,60.05,60.15,7805.0
2017-04-05 10:30:00,60.1,60.4,60.0,60.4,7743.0,60.1,60.4,60.0,60.4,7743.0
2017-04-05 11:00:00,60.35,60.35,59.95,59.95,8300.0,60.35,60.35,59.95,59.95,8300.0
2017-04-05 11:30:00,59.9,60.25,59.9,60.2,4650.0,59.9,60.25,59.9,60.2,4650.0
2017-04-05 12:00:00,60.15,60.35,60.15,60.35,2571.0,60.15,60.35,60.15,60.35,2571.0
2017-04-05 12:30:00,60.3,60.6,60.3,60.55,5400.0,60.3,60.6,60.3,60.55,5400.0
2017-04-05 13:00:00,60.55,60.7,60.45,60.55,5872.0,60.55,60.7,60.45,60.55,5872.0
2017-04-05 13:30:00,60.5,60.9,60.5,60.9,24482.0,60.5,60.9,60.5,60.9,24482.0
2017-04-05 14:00:00,60.9,60.95,60.65,60.85,30662.0,60.9,60.95,60.65,60.85,30662.0
2017-04-05 14:30:00,60.85,61.05,60.4,60.48,24496.0,60.85,61.05,60.4,60.48,24496.0
2017-04-05 15:00:00,60.45,60.55,59.75,59.75,9155.0,60.45,60.55,59.75,59.75,9155.0
2017-04-05 15:30:00,59.8,59.85,59.5,59.55,32664.0,59.8,59.85,59.5,59.55,32664.0
2017-04-06 09:30:00,59.6,59.75,59.1,59.35,2672.0,59.6,59.75,59.1,59.35,2672.0
2017-04-06 10:00:00,59.35,59.52,59.15,59.51,4606.0,59.35,59.52,59.15,59.51,4606.0
2017-04-06 10:30:00,59.4,59.83,59.4,59.78,6200.0,59.4,59.83,59.4,59.78,6200.0
2017-04-06 11:00:00,59.8,60.18,59.8,60.1,3361.0,59.8,60.18,59.8,60.1,3361.0
2017-04-06 11:30:00,60.1,60.35,60.05,60.35,2733.0,60.1,60.35,60.05,60.35,2733.0
2017-04-06 12:00:00,60.35,60.35,60.1,60.2,2890.0,60.35,60.35,60.1,60.2,2890.0
2017-04-06 12:30:00,60.2,60.3,60.1,60.15,2000.0,60.2,60.3,60.1,60.15,2000.0
2017-04-06 13:00:00,60.25,60.45,60.25,60.45,2800.0,60.25,60.45,60.25,60.45,2800.0
2017-04-06 13:30:00,60.4,60.45,60.35,60.4,1800.0,60.4,60.45,60.35,60.4,1800.0
2017-04-06 14:00:00,60.35,60.4,60.3,60.3,2100.0,60.35,60.4,60.3,60.3,2100.0
2017-04-06 14:30:00,60.3,60.45,60.15,60.2,4808.0,60.3,60.45,60.15,60.2,4808.0
2017-04-06 15:00:00,60.3,60.45,60.15,60.4,8561.0,60.3,60.45,60.15,60.4,8561.0
2017-04-06 15:30:00,60.4,60.4,60.2,60.35,19059.0,60.4,60.4,60.2,60.35,19059.0
2017-04-07 09:30:00,60.2,60.55,59.97,60.1,11084.0,60.2,60.55,59.97,60.1,11084.0
2017-04-07 10:00:00,60.1,60.55,60.1,60.45,16943.0,60.1,60.55,60.1,60.45,16943.0
2017-04-07 10:30:00,60.4,60.75,60.25,60.3,9019.0,60.4,60.75,60.25,60.3,9019.0
2017-04-07 11:00:00,60.3,60.45,60.15,60.4,5767.0,60.3,60.45,60.15,60.4,5767.0
2017-04-07 11:30:00,60.35,60.4,60.15,60.25,5040.0,60.35,60.4,60.15,60.25,5040.0
2017-04-07 12:00:00,60.2,60.45,60.2,60.3,5909.0,60.2,60.45,60.2,60.3,5909.0
2017-04-07 12:30:00,60.33,60.33,60.1,60.2,4500.0,60.33,60.33,60.1,60.2,4500.0
2017-04-07 13:00:00,60.3,60.3,60.15,60.25,2800.0,60.3,60.3,60.15,60.25,2800.0
2017-04-07 13:30:00,60.25,60.3,60.05,60.1,4281.0,60.25,60.3,60.05,60.1,4281.0
2017-04-07 14:00:00,60.15,60.35,60.15,60.25,4995.0,60.15,60.35,60.15,60.25,4995.0
2017-04-07 14:30:00,60.2,60.35,60.15,60.25,9597.0,60.2,60.35,60.15,60.25,9597.0
2017-04-07 15:00:00,60.2,60.3,59.95,59.95,8858.0,60.2,60.3,59.95,59.95,8858.0
2017-04-07 15:30:00,59.95,60.1,59.8,59.85,38261.0,59.95,60.1,59.8,59.85,38261.0
2017-04-10 09:30:00,59.6,60.45,59.6,60.4,6909.0,59.6,60.45,59.6,60.4,6909.0
2017-04-10 10:00:00,60.45,60.7,60.45,60.65,4200.0,60.45,60.7,60.45,60.65,4200.0
2017-04-10 10:30:00,60.7,60.85,60.65,60.75,11709.0,60.7,60.85,60.65,60.75,11709.0
2017-04-10 11:00:00,60.75,60.8,60.65,60.7,2958.0,60.75,60.8,60.65,60.7,2958.0
2017-04-10 11:30:00,60.7,60.7,60.45,60.6,8580.0,60.7,60.7,60.45,60.6,8580.0
2017-04-10 12:00:00,60.55,60.55,60.25,60.35,2900.0,60.55,60.55,60.25,60.35,2900.0
2017-04-10 12:30:00,60.35,60.8,60.3,60.8,3600.0,60.35,60.8,60.3,60.8,3600.0
2017-04-10 13:00:00,60.75,60.85,60.7,60.8,6962.0,60.75,60.85,60.7,60.8,6962.0
2017-04-10 13:30:00,60.85,61.0,60.8,60.9,4500.0,60.85,61.0,60.8,60.9,4500.0
2017-04-10 14:00:00,60.9,60.9,60.65,60.85,5734.0,60.9,60.9,60.65,60.85,5734.0
2017-04-10 14:30:00,60.85,60.95,60.75,60.95,4604.0,60.85,60.95,60.75,60.95,4604.0
2017-04-10 15:00:00,60.85,61.08,60.75,60.75,9401.0,60.85,61.08,60.75,60.75,9401.0
2017-04-10 15:30:00,60.75,60.75,60.55,60.6,15987.0,60.75,60.75,60.55,60.6,15987.0
2017-04-11 09:30:00,60.5,60.7,60.4,60.7,3696.0,60.5,60.7,60.4,60.7,3696.0
2017-04-11 10:00:00,60.68,60.68,60.35,60.4,3717.0,60.68,60.68,60.35,60.4,3717.0
2017-04-11 10:30:00,60.35,60.4,60.2,60.35,3647.0,60.35,60.4,60.2,60.35,3647.0
2017-04-11 11:00:00,60.45,60.5,60.25,60.43,3396.0,60.45,60.5,60.25,60.43,3396.0
2017-04-11 11:30:00,60.55,60.8,60.55,60.8,2800.0,60.55,60.8,60.55,60.8,2800.0
2017-04-11 12:00:00,60.75,61.05,60.75,61.05,2700.0,60.75,61.05,60.75,61.05,2700.0
2017-04-11 12:30:00,61.05,61.15,61.0,61.15,3000.0,61.05,61.15,61.0,61.15,3000.0
2017-04-11 13:00:00,61.1,61.3,61.05,61.15,5482.0,61.1,61.3,61.05,61.15,5482.0
2017-04-11 13:30:00,61.15,61.15,60.95,61.05,1980.0,61.15,61.15,60.95,61.05,1980.0
2017-04-11 14:00:00,61.1,61.25,61.1,61.1,6178.0,61.1,61.25,61.1,61.1,6178.0
2017-04-11 14:30:00,61.2,61.45,61.15,61.38,10038.0,61.2,61.45,61.15,61.38,10038.0
2017-04-11 15:00:00,61.35,61.5,60.9,61.3,25525.0,61.35,61.5,60.9,61.3,25525.0
2017-04-11 15:30:00,61.25,61.5,61.25,61.5,29706.0,61.25,61.5,61.25,61.5,29706.0
2017-04-12 09:30:00,61.55,61.55,61.1,61.2,7528.0,61.55,61.55,61.1,61.2,7528.0
2017-04-12 10:00:00,61.15,61.15,60.55,60.55,8076.0,61.15,61.15,60.55,60.55,8076.0
2017-04-12 10:30:00,60.55,60.55,60.05,60.25,6161.0,60.55,60.55,60.05,60.25,6161.0
2017-04-12 11:00:00,60.15,60.35,60.15,60.35,4073.0,60.15,60.35,60.15,60.35,4073.0
2017-04-12 11:30:00,60.3,60.35,60.0,60.1,4800.0,60.3,60.35,60.0,60.1,4800.0
2017-04-12 12:00:00,60.15,60.35,60.1,60.13,2500.0,60.15,60.35,60.1,60.13,2500.0
2017-04-12 12:30:00,60.0,60.2,60.0,60.0,2000.0,60.0,60.2,60.0,60.0,2000.0
2017-04-12 13:00:00,59.9,60.3,59.9,60.25,2300.0,59.9,60.3,59.9,60.25,2300.0
2017-04-12 13:30:00,60.25,60.4,60.2,60.3,4500.0,60.25,60.4,60.2,60.3,4500.0
2017-04-12 14:00:00,60.3,60.35,60.15,60.25,2100.0,60.3,60.35,60.15,60.25,2100.0
2017-04-12 14:30:00,60.15,60.2,59.95,60.05,5165.0,60.15,60.2,59.95,60.05,5165.0
2017-04-12 15:00:00,60.05,60.1,59.85,60.05,7379.0,60.05,60.1,59.85,60.05,7379.0
2017-04-12 15:30:00,60.1,60.15,59.85,59.95,20233.0,60.1,60.15,59.85,59.95,20233.0
2017-04-13 09:30:00,59.85,60.3,59.65,60.15,3814.0,59.85,60.3,59.65,60.15,3814.0
2017-04-13 10:00:00,60.18,60.18,59.9,59.9,1700.0,60.18,60.18,59.9,59.9,1700.0
2017-04-13 10:30:00,59.85,60.1,59.85,60.1,1400.0,59.85,60.1,59.85,60.1,1400.0
2017-04-13 11:00:00,60.05,60.1,60.0,60.0,600.0,60.05,60.1,60.0,60.0,600.0
2017-04-13 11:30:00,59.95,60.0,59.85,59.85,1300.0,59.95,60.0,59.85,59.85,1300.0
2017-04-13 12:00:00,59.65,59.7,59.5,59.5,1300.0,59.65,59.7,59.5,59.5,1300.0
2017-04-13 12:30:00,59.65,59.8,59.65,59.8,2400.0,59.65,59.8,59.65,59.8,2400.0
2017-04-13 13:00:00,59.7,59.7,59.53,59.65,1000.0,59.7,59.7,59.53,59.65,1000.0
2017-04-13 13:30:00,59.65,59.65,59.45,59.6,2824.0,59.65,59.65,59.45,59.6,2824.0
2017-04-13 14:00:00,59.6,59.85,59.6,59.8,2100.0,59.6,59.85,59.6,59.8,2100.0
2017-04-13 14:30:00,59.75,59.75,59.65,59.7,2400.0,59.75,59.75,59.65,59.7,2400.0
2017-04-13 15:00:00,59.7,59.75,59.4,59.55,3727.0,59.7,59.75,59.4,59.55,3727.0
2017-04-13 15:30:00,59.5,59.5,59.1,59.15,18951.0,59.5,59.5,59.1,59.15,18951.0
2017-04-17 09:30:00,59.4,59.8,59.2,59.3,3046.0,59.4,59.8,59.2,59.3,3046.0
2017-04-17 10:00:00,59.16,59.3,59.15,59.25,2219.0,59.16,59.3,59.15,59.25,2219.0
2017-04-17 10:30:00,59.25,59.3,59.15,59.3,2200.0,59.25,59.3,59.15,59.3,2200.0
2017-04-17 11:00:00,59.25,59.45,59.25,59.4,1500.0,59.25,59.45,59.25,59.4,1500.0
2017-04-17 11:30:00,59.5,59.55,59.5,59.5,700.0,59.5,59.55,59.5,59.5,700.0
2017-04-17 12:00:00,59.45,59.55,59.4,59.55,2387.0,59.45,59.55,59.4,59.55,2387.0
2017-04-17 12:30:00,59.55,59.6,59.4,59.45,1400.0,59.55,59.6,59.4,59.45,1400.0
2017-04-17 13:00:00,59.4,59.43,59.3,59.35,1856.0,59.4,59.43,59.3,59.35,1856.0
2017-04-17 13:30:00,59.35,59.45,59.25,59.25,2231.0,59.35,59.45,59.25,59.25,2231.0
2017-04-17 14:00:00,59.3,59.35,59.25,59.3,800.0,59.3,59.35,59.25,59.3,800.0
2017-04-17 14:30:00,59.35,59.45,59.35,59.35,2800.0,59.35,59.45,59.35,59.35,2800.0
2017-04-17 15:00:00,59.3,59.55,59.3,59.5,5849.0,59.3,59.55,59.3,59.5,5849.0
2017-04-17 15:30:00,59.55,59.85,59.5,59.75,15675.0,59.55,59.85,59.5,59.75,15675.0
2017-04-18 09:30:00,59.6,59.95,59.45,59.95,4038.0,59.6,59.95,59.45,59.95,4038.0
2017-04-18 10:00:00,60.0,60.0,59.55,59.75,6296.0,60.0,60.0,59.55,59.75,6296.0
2017-04-18 10:30:00,59.85,59.9,59.7,59.7,3700.0,59.85,59.9,59.7,59.7,3700.0
2017-04-18 11:00:00,59.8,60.1,59.7,60.1,3850.0,59.8,60.1,59.7,60.1,3850.0
2017-04-18 11:30:00,60.05,60.2,59.8,59.93,2900.0,60.05,60.2,59.8,59.93,2900.0
2017-04-18 12:00:00,59.85,59.9,59.7,59.75,4600.0,59.85,59.9,59.7,59.75,4600.0
2017-04-18 12:30:00,59.85,60.0,59.8,60.0,3936.0,59.85,60.0,59.8,60.0,3936.0
2017-04-18 13:00:00,60.0,60.15,59.85,60.1,1700.0,60.0,60.15,59.85,60.1,1700.0
2017-04-18 13:30:00,60.15,60.3,60.1,60.15,2200.0,60.15,60.3,60.1,60.15,2200.0
2017-04-18 14:00:00,60.15,60.3,60.1,60.2,6200.0,60.15,60.3,60.1,60.2,6200.0
2017-04-18 14:30:00,60.15,60.2,59.95,59.95,6219.0,60.15,60.2,59.95,59.95,6219.0
2017-04-18 15:00:00,59.95,60.15,59.9,60.05,6127.0,59.95,60.15,59.9,60.05,6127.0
2017-04-18 15:30:00,60.1,60.3,60.05,60.1,32269.0,60.1,60.3,60.05,60.1,32269.0
2017-04-19 09:30:00,60.4,60.75,60.31,60.75,3816.0,60.4,60.75,60.31,60.75,3816.0
2017-04-19 10:00:00,60.68,60.8,60.52,60.75,1500.0,60.68,60.8,60.52,60.75,1500.0
2017-04-19 10:30:00,60.7,60.9,60.7,60.85,3000.0,60.7,60.9,60.7,60.85,3000.0
2017-04-19 11:00:00,60.88,60.9,60.55,60.9,2900.0,60.88,60.9,60.55,60.9,2900.0
2017-04-19 11:30:00,60.85,61.1,60.8,60.9,3849.0,60.85,61.1,60.8,60.9,3849.0
2017-04-19 12:00:00,60.95,60.95,60.6,60.7,2700.0,60.95,60.95,60.6,60.7,2700.0
2017-04-19 12:30:00,60.75,60.75,60.6,60.6,700.0,60.75,60.75,60.6,60.6,700.0
2017-04-19 13:00:00,60.6,60.63,60.45,60.5,3378.0,60.6,60.63,60.45,60.5,3378.0
2017-04-19 13:30:00,60.5,60.7,60.45,60.55,2400.0,60.5,60.7,60.45,60.55,2400.0
2017-04-19 14:00:00,60.55,60.55,60.3,60.5,3100.0,60.55,60.55,60.3,60.5,3100.0
2017-04-19 14:30:00,60.45,60.53,60.25,60.3,5427.0,60.45,60.53,60.25,60.3,5427.0
2017-04-19 15:00:00,60.3,60.35,60.15,60.15,6006.0,60.3,60.35,60.15,60.15,6006.0
2017-04-19 15:30:00,60.1,60.45,60.1,60.3,14640.0,60.1,60.45,60.1,60.3,14640.0
2017-04-20 09:30:00,60.4,60.63,60.15,60.6,6073.0,60.4,60.63,60.15,60.6,6073.0
2017-04-20 10:00:00,60.65,60.85,60.55,60.75,4935.0,60.65,60.85,60.55,60.75,4935.0
2017-04-20 10:30:00,60.85,60.95,60.7,60.95,1917.0,60.85,60.95,60.7,60.95,1917.0
2017-04-20 11:00:00,60.85,61.1,60.75,61.1,7743.0,60.85,61.1,60.75,61.1,7743.0
2017-04-20 11:30:00,61.05,61.1,60.95,61.05,2808.0,61.05,61.1,60.95,61.05,2808.0
2017-04-20 12:00:00,61.0,61.2,61.0,61.15,5300.0,61.0,61.2,61.0,61.15,5300.0
2017-04-20 12:30:00,61.2,61.35,61.15,61.35,2500.0,61.2,61.35,61.15,61.35,2500.0
2017-04-20 13:00:00,61.25,61.25,61.05,61.2,1810.0,61.25,61.25,61.05,61.2,1810.0
2017-04-20 13:30:00,61.15,61.35,61.15,61.3,2700.0,61.15,61.35,61.15,61.3,2700.0
2017-04-20 14:00:00,61.25,61.25,61.05,61.05,2725.0,61.25,61.25,61.05,61.05,2725.0
2017-04-20 14:30:00,61.05,61.18,61.05,61.13,2700.0,61.05,61.18,61.05,61.13,2700.0
2017-04-20 15:00:00,61.1,61.1,60.95,61.1,4664.0,61.1,61.1,60.95,61.1,4664.0
2017-04-20 15:30:00,61.05,61.3,61.05,61.1,22338.0,61.05,61.3,61.05,61.1,22338.0
2017-04-21 09:30:00,61.2,61.75,61.1,61.75,23376.0,61.2,61.75,61.1,61.75,23376.0
2017-04-21 10:00:00,61.77,62.05,61.65,62.0,7122.0,61.77,62.05,61.65,62.0,7122.0
2017-04-21 10:30:00,62.0,62.0,61.82,61.9,6534.0,62.0,62.0,61.82,61.9,6534.0
2017-04-21 11:00:00,61.85,61.9,61.7,61.9,7796.0,61.85,61.9,61.7,61.9,7796.0
2017-04-21 11:30:00,61.95,61.95,61.75,61.9,6582.0,61.95,61.95,61.75,61.9,6582.0
2017-04-21 12:00:00,61.9,61.95,61.65,61.65,5534.0,61.9,61.95,61.65,61.65,5534.0
2017-04-21 12:30:00,61.7,61.78,61.69,61.78,5411.0,61.7,61.78,61.69,61.78,5411.0
2017-04-21 13:00:00,61.8,61.85,61.65,61.75,3900.0,61.8,61.85,61.65,61.75,3900.0
2017-04-21 13:30:00,61.75,61.85,61.65,61.8,9134.0,61.75,61.85,61.65,61.8,9134.0
2017-04-21 14:00:00,61.75,61.8,61.67,61.75,5649.0,61.75,61.8,61.67,61.75,5649.0
2017-04-21 14:30:00,61.75,61.75,61.65,61.7,4181.0,61.75,61.75,61.65,61.7,4181.0
2017-04-21 15:00:00,61.7,61.8,61.55,61.8,12202.0,61.7,61.8,61.55,61.8,12202.0
2017-04-21 15:30:00,61.78,61.83,61.55,61.6,22582.0,61.78,61.83,61.55,61.6,22582.0
2017-04-24 09:30:00,62.45,63.2,62.2,63.2,10551.0,62.45,63.2,62.2,63.2,10551.0
2017-04-24 10:00:00,63.2,63.3,63.15,63.2,4500.0,63.2,63.3,63.15,63.2,4500.0
2017-04-24 10:30:00,63.18,63.4,63.0,63.05,7850.0,63.18,63.4,63.0,63.05,7850.0
2017-04-24 11:00:00,63.05,63.08,62.7,63.0,6463.0,63.05,63.08,62.7,63.0,6463.0
2017-04-24 11:30:00,62.9,63.15,62.9,63.15,14280.0,62.9,63.15,62.9,63.15,14280.0
2017-04-24 12:00:00,63.13,63.45,63.12,63.3,2100.0,63.13,63.45,63.12,63.3,2100.0
2017-04-24 12:30:00,63.4,63.5,63.25,63.25,4100.0,63.4,63.5,63.25,63.25,4100.0
2017-04-24 13:00:00,63.4,63.53,63.4,63.53,3800.0,63.4,63.53,63.4,63.53,3800.0
2017-04-24 13:30:00,63.6,63.7,63.49,63.6,3892.0,63.6,63.7,63.49,63.6,3892.0
2017-04-24 14:00:00,63.6,63.95,63.45,63.75,20554.0,63.6,63.95,63.45,63.75,20554.0
2017-04-24 14:30:00,63.75,63.9,63.7,63.85,7192.0,63.75,63.9,63.7,63.85,7192.0
2017-04-24 15:00:00,63.85,63.9,63.75,63.8,11935.0,63.85,63.9,63.75,63.8,11935.0
2017-04-24 15:30:00,63.85,63.9,63.65,63.8,50588.0,63.85,63.9,63.65,63.8,50588.0
2017-04-25 09:30:00,64.3,64.78,63.96,64.6,17443.0,64.3,64.78,63.96,64.6,17443.0
2017-04-25 10:00:00,64.6,64.85,64.55,64.6,9400.0,64.6,64.85,64.55,64.6,9400.0
2017-04-25 10:30:00,64.6,64.6,64.3,64.33,23822.0,64.6,64.6,64.3,64.33,23822.0
2017-04-25 11:00:00,64.35,64.75,64.35,64.65,6765.0,64.35,64.75,64.35,64.65,6765.0
2017-04-25 11:30:00,64.55,64.7,64.5,64.65,4700.0,64.55,64.7,64.5,64.65,4700.0
2017-04-25 12:00:00,64.6,64.65,64.5,64.5,900.0,64.6,64.65,64.5,64.5,900.0
2017-04-25 12:30:00,64.55,64.65,64.5,64.65,18100.0,64.55,64.65,64.5,64.65,18100.0
2017-04-25 13:00:00,64.6,64.75,64.55,64.55,4300.0,64.6,64.75,64.55,64.55,4300.0
2017-04-25 13:30:00,64.55,64.65,64.5,64.55,1886.0,64.55,64.65,64.5,64.55,1886.0
2017-04-25 14:00:00,64.5,64.6,64.35,64.35,27100.0,64.5,64.6,64.35,64.35,27100.0
2017-04-25 14:30:00,64.35,64.5,64.3,64.5,9100.0,64.35,64.5,64.3,64.5,9100.0
2017-04-25 15:00:00,64.55,64.55,64.42,64.5,10039.0,64.55,64.55,64.42,64.5,10039.0
2017-04-25 15:30:00,64.5,64.55,64.47,64.5,20757.0,64.5,64.55,64.47,64.5,20757.0
2017-04-26 09:30:00,64.35,64.5,64.0,64.35,4622.0,64.35,64.5,64.0,64.35,4622.0
2017-04-26 10:00:00,64.25,64.38,64.22,64.25,60011.0,64.25,64.38,64.22,64.25,60011.0
2017-04-26 10:30:00,64.25,64.25,64.05,64.2,6753.0,64.25,64.25,64.05,64.2,6753.0
2017-04-26 11:00:00,64.25,65.0,64.25,64.95,25097.0,64.25,65.0,64.25,64.95,25097.0
2017-04-26 11:30:00,64.9,65.0,64.55,64.6,4823.0,64.9,65.0,64.55,64.6,4823.0
2017-04-26 12:00:00,64.55,64.9,64.55,64.8,2600.0,64.55,64.9,64.55,64.8,2600.0
2017-04-26 12:30:00,64.7,64.85,64.65,64.85,5335.0,64.7,64.85,64.65,64.85,5335.0
2017-04-26 13:00:00,64.8,64.8,64.35,64.45,13152.0,64.8,64.8,64.35,64.45,13152.0
2017-04-26 13:30:00,64.35,64.4,64.2,64.4,11796.0,64.35,64.4,64.2,64.4,11796.0
2017-04-26 14:00:00,64.25,64.66,64.25,64.65,19373.0,64.25,64.66,64.25,64.65,19373.0
2017-04-26 14:30:00,64.6,64.75,64.6,64.7,7888.0,64.6,64.75,64.6,64.7,7888.0
2017-04-26 15:00:00,64.7,64.85,64.45,64.5,23261.0,64.7,64.85,64.45,64.5,23261.0
2017-04-26 15:30:00,64.5,64.5,64.1,64.25,26351.0,64.5,64.5,64.1,64.25,26351.0
2017-04-27 09:30:00,64.55,64.65,64.25,64.55,10389.0,64.55,64.65,64.25,64.55,10389.0
2017-04-27 10:00:00,64.65,64.95,64.6,64.85,3850.0,64.65,64.95,64.6,64.85,3850.0
2017-04-27 10:30:00,64.91,65.15,64.75,64.75,7120.0,64.91,65.15,64.75,64.75,7120.0
2017-04-27 11:00:00,64.8,64.95,64.77,64.8,3300.0,64.8,64.95,64.77,64.8,3300.0
2017-04-27 11:30:00,64.72,64.95,64.72,64.88,1900.0,64.72,64.95,64.72,64.88,1900.0
2017-04-27 12:00:00,64.9,65.0,64.8,64.85,2500.0,64.9,65.0,64.8,64.85,2500.0
2017-04-27 12:30:00,64.9,65.0,64.85,65.0,2100.0,64.9,65.0,64.85,65.0,2100.0
2017-04-27 13:00:00,65.05,65.05,64.95,65.0,1600.0,65.05,65.05,64.95,65.0,1600.0
2017-04-27 13:30:00,65.0,65.05,64.95,65.0,2536.0,65.0,65.05,64.95,65.0,2536.0
2017-04-27 14:00:00,64.95,65.0,64.95,65.0,3100.0,64.95,65.0,64.95,65.0,3100.0
2017-04-27 14:30:00,65.05,65.1,64.95,65.03,12198.0,65.05,65.1,64.95,65.03,12198.0
2017-04-27 15:00:00,65.05,65.1,64.95,65.0,3700.0,65.05,65.1,64.95,65.0,3700.0
2017-04-27 15:30:00,65.0,65.0,64.75,64.8,28931.0,65.0,65.0,64.75,64.8,28931.0
2017-04-28 09:30:00,64.85,65.05,64.75,64.9,10355.0,64.85,65.05,64.75,64.9,10355.0
2017-04-28 10:00:00,64.9,65.23,64.9,65.1,6751.0,64.9,65.23,64.9,65.1,6751.0
2017-04-28 10:30:00,65.1,65.1,64.85,64.9,5031.0,65.1,65.1,64.85,64.9,5031.0
2017-04-28 11:00:00,64.9,64.95,64.77,64.78,3004.0,64.9,64.95,64.77,64.78,3004.0
2017-04-28 11:30:00,64.75,64.75,64.57,64.58,3000.0,64.75,64.75,64.57,64.58,3000.0
2017-04-28 12:00:00,64.58,64.75,64.5,64.65,1800.0,64.58,64.75,64.5,64.65,1800.0
2017-04-28 12:30:00,64.65,64.75,64.55,64.75,2383.0,64.65,64.75,64.55,64.75,2383.0
2017-04-28 13:00:00,64.7,64.75,64.5,64.6,3800.0,64.7,64.75,64.5,64.6,3800.0
2017-04-28 13:30:00,64.58,64.65,64.5,64.53,3644.0,64.58,64.65,64.5,64.53,3644.0
2017-04-28 14:00:00,64.55,64.95,64.52,64.95,15625.0,64.55,64.95,64.52,64.95,15625.0
2017-04-28 14:30:00,64.85,64.9,64.72,64.75,7910.0,64.85,64.9,64.72,64.75,7910.0
2017-04-28 15:00:00,64.8,65.2,64.75,65.15,27681.0,64.8,65.2,64.75,65.15,27681.0
2017-04-28 15:30:00,65.15,65.3,64.75,64.85,58853.0,65.15,65.3,64.75,64.85,58853.0
2017-05-01 09:30:00,64.9,64.9,63.75,63.75,14054.0,64.9,64.9,63.75,63.75,14054.0
2017-05-01 10:00:00,63.85,63.95,63.4,63.5,7396.0,63.85,63.95,63.4,63.5,7396.0
2017-05-01 10:30:00,63.5,64.0,63.5,63.93,5797.0,63.5,64.0,63.5,63.93,5797.0
2017-05-01 11:00:00,63.85,63.9,63.6,63.6,3790.0,63.85,63.9,63.6,63.6,3790.0
2017-05-01 11:30:00,63.55,63.7,63.45,63.7,2300.0,63.55,63.7,63.45,63.7,2300.0
2017-05-01 12:00:00,63.75,64.05,63.75,63.95,3400.0,63.75,64.05,63.75,63.95,3400.0
2017-05-01 12:30:00,63.95,64.25,63.9,64.06,3423.0,63.95,64.25,63.9,64.06,3423.0
2017-05-01 13:00:00,64.05,64.15,64.0,64.15,1464.0,64.05,64.15,64.0,64.15,1464.0
2017-05-01 13:30:00,64.2,64.5,64.15,64.42,4750.0,64.2,64.5,64.15,64.42,4750.0
2017-05-01 14:00:00,64.45,64.48,64.0,64.05,5215.0,64.45,64.48,64.0,64.05,5215.0
2017-05-01 14:30:00,64.05,64.07,63.95,63.95,3750.0,64.05,64.07,63.95,63.95,3750.0
2017-05-01 15:00:00,64.0,64.25,63.95,64.1,6591.0,64.0,64.25,63.95,64.1,6591.0
2017-05-01 15:30:00,64.15,64.4,64.1,64.3,25178.0,64.15,64.4,64.1,64.3,25178.0
2017-05-02 09:30:00,64.4,64.8,64.0,64.08,5232.0,64.4,64.8,64.0,64.08,5232.0
2017-05-02 10:00:00,64.0,64.4,64.0,64.38,9900.0,64.0,64.4,64.0,64.38,9900.0
2017-05-02 10:30:00,64.4,64.4,63.95,63.95,13100.0,64.4,64.4,63.95,63.95,13100.0
2017-05-02 11:00:00,63.95,64.1,63.9,63.9,8900.0,63.95,64.1,63.9,63.9,8900.0
2017-05-02 11:30:00,63.85,63.95,63.35,63.95,8899.0,63.85,63.95,63.35,63.95,8899.0
2017-05-02 12:00:00,64.0,64.1,63.9,63.9,1900.0,64.0,64.1,63.9,63.9,1900.0
2017-05-02 12:30:00,64.0,64.1,63.95,63.95,3617.0,64.0,64.1,63.95,63.95,3617.0
2017-05-02 13:00:00,63.95,63.95,63.6,63.6,4137.0,63.95,63.95,63.6,63.6,4137.0
2017-05-02 13:30:00,63.65,63.7,63.6,63.7,2400.0,63.65,63.7,63.6,63.7,2400.0
2017-05-02 14:00:00,63.65,63.7,63.6,63.7,3263.0,63.65,63.7,63.6,63.7,3263.0
2017-05-02 14:30:00,63.68,64.0,63.67,63.8,5230.0,63.68,64.0,63.67,63.8,5230.0
2017-05-02 15:00:00,63.8,63.9,63.75,63.85,4666.0,63.8,63.9,63.75,63.85,4666.0
2017-05-02 15:30:00,63.9,64.25,63.9,64.2,41536.0,63.9,64.25,63.9,64.2,41536.0
2017-05-03 09:30:00,64.0,64.5,63.65,63.65,3477.0,64.0,64.5,63.65,63.65,3477.0
2017-05-03 10:00:00,63.7,63.75,63.35,63.65,6341.0,63.7,63.75,63.35,63.65,6341.0
2017-05-03 10:30:00,63.5,63.75,63.3,63.45,3160.0,63.5,63.75,63.3,63.45,3160.0
2017-05-03 11:00:00,63.4,63.7,63.4,63.7,3112.0,63.4,63.7,63.4,63.7,3112.0
2017-05-03 11:30:00,63.65,63.65,63.45,63.55,5105.0,63.65,63.65,63.45,63.55,5105.0
2017-05-03 12:00:00,63.5,63.55,63.5,63.5,4139.0,63.5,63.55,63.5,63.5,4139.0
2017-05-03 12:30:00,63.5,63.5,63.4,63.4,2900.0,63.5,63.5,63.4,63.4,2900.0
2017-05-03 13:00:00,63.43,63.45,63.35,63.4,3648.0,63.43,63.45,63.35,63.4,3648.0
2017-05-03 13:30:00,63.4,63.45,63.3,63.4,5042.0,63.4,63.45,63.3,63.4,5042.0
2017-05-03 14:00:00,63.4,63.4,62.95,62.95,11950.0,63.4,63.4,62.95,62.95,11950.0
2017-05-03 14:30:00,63.0,63.25,62.9,63.05,7156.0,63.0,63.25,62.9,63.05,7156.0
2017-05-03 15:00:00,63.05,63.2,62.95,63.18,11194.0,63.05,63.2,62.95,63.18,11194.0
2017-05-03 15:30:00,63.2,63.2,62.8,62.95,33578.0,63.2,63.2,62.8,62.95,33578.0
2017-05-04 09:30:00,65.55,66.78,64.6,66.03,94803.0,65.55,66.78,64.6,66.03,94803.0
2017-05-04 10:00:00,66.0,67.45,65.52,66.8,71299.0,66.0,67.45,65.52,66.8,71299.0
2017-05-04 10:30:00,66.7,67.25,66.57,66.92,50063.0,66.7,67.25,66.57,66.92,50063.0
2017-05-04 11:00:00,66.88,67.15,66.25,66.48,32569.0,66.88,67.15,66.25,66.48,32569.0
2017-05-04 11:30:00,66.5,66.65,66.15,66.35,24033.0,66.5,66.65,66.15,66.35,24033.0
2017-05-04 12:00:00,66.3,66.5,66.15,66.23,28391.0,66.3,66.5,66.15,66.23,28391.0
2017-05-04 12:30:00,66.23,66.35,66.0,66.05,25100.0,66.23,66.35,66.0,66.05,25100.0
2017-05-04 13:00:00,66.03,66.13,65.8,66.0,22718.0,66.03,66.13,65.8,66.0,22718.0
2017-05-04 13:30:00,66.0,66.1,65.8,65.88,11499.0,66.0,66.1,65.8,65.88,11499.0
2017-05-04 14:00:00,65.95,66.05,65.9,66.0,32036.0,65.95,66.05,65.9,66.0,32036.0
2017-05-04 14:30:00,66.0,66.05,65.25,65.35,39423.0,66.0,66.05,65.25,65.35,39423.0
2017-05-04 15:00:00,65.45,66.15,65.45,65.85,32997.0,65.45,66.15,65.45,65.85,32997.0
2017-05-04 15:30:00,65.9,66.1,65.65,66.0,93841.0,65.9,66.1,65.65,66.0,93841.0
2017-05-05 09:30:00,66.05,66.15,65.7,65.72,11604.0,66.05,66.15,65.7,65.72,11604.0
2017-05-05 10:00:00,65.75,65.75,65.3,65.4,15893.0,65.75,65.75,65.3,65.4,15893.0
2017-05-05 10:30:00,65.45,65.45,65.25,65.28,4841.0,65.45,65.45,65.25,65.28,4841.0
2017-05-05 11:00:00,65.35,65.4,64.75,64.75,26716.0,65.35,65.4,64.75,64.75,26716.0
2017-05-05 11:30:00,64.75,65.1,64.5,64.55,32818.0,64.75,65.1,64.5,64.55,32818.0
2017-05-05 12:00:00,64.6,64.65,64.35,64.55,17405.0,64.6,64.65,64.35,64.55,17405.0
2017-05-05 12:30:00,64.5,64.55,64.4,64.5,7100.0,64.5,64.55,64.4,64.5,7100.0
2017-05-05 13:00:00,64.53,64.9,64.5,64.78,8600.0,64.53,64.9,64.5,64.78,8600.0
2017-05-05 13:30:00,64.78,64.8,64.65,64.75,4970.0,64.78,64.8,64.65,64.75,4970.0
2017-05-05 14:00:00,64.75,64.85,64.6,64.7,16479.0,64.75,64.85,64.6,64.7,16479.0
2017-05-05 14:30:00,64.75,64.75,64.35,64.55,25006.0,64.75,64.75,64.35,64.55,25006.0
2017-05-05 15:00:00,64.55,64.58,64.4,64.45,27847.0,64.55,64.58,64.4,64.45,27847.0
2017-05-05 15:30:00,64.5,64.85,64.47,64.7,47922.0,64.5,64.85,64.47,64.7,47922.0
2017-05-08 09:30:00,64.55,66.45,64.5,66.1,47214.0,64.55,66.45,64.5,66.1,47214.0
2017-05-08 10:00:00,66.2,66.35,65.65,65.65,31879.0,66.2,66.35,65.65,65.65,31879.0
2017-05-08 10:30:00,65.6,66.3,65.42,66.1,32191.0,65.6,66.3,65.42,66.1,32191.0
2017-05-08 11:00:00,66.05,66.2,65.95,66.05,24832.0,66.05,66.2,65.95,66.05,24832.0
2017-05-08 11:30:00,66.1,66.2,65.95,65.95,11739.0,66.1,66.2,65.95,65.95,11739.0
2017-05-08 12:00:00,65.95,66.0,65.75,65.88,8098.0,65.95,66.0,65.75,65.88,8098.0
2017-05-08 12:30:00,65.9,66.0,65.75,65.75,14519.0,65.9,66.0,65.75,65.75,14519.0
2017-05-08 13:00:00,65.75,65.75,65.5,65.55,15501.0,65.75,65.75,65.5,65.55,15501.0
2017-05-08 13:30:00,65.6,65.6,65.45,65.5,9646.0,65.6,65.6,65.45,65.5,9646.0
2017-05-08 14:00:00,65.45,65.55,65.4,65.45,17425.0,65.45,65.55,65.4,65.45,17425.0
2017-05-08 14:30:00,65.45,65.65,65.35,65.53,23426.0,65.45,65.65,65.35,65.53,23426.0
2017-05-08 15:00:00,65.5,65.6,65.42,65.5,19092.0,65.5,65.6,65.42,65.5,19092.0
2017-05-08 15:30:00,65.55,65.55,65.45,65.55,45375.0,65.55,65.55,65.45,65.55,45375.0
2017-05-09 09:30:00,65.8,66.25,64.9,65.65,44639.0,65.8,66.25,64.9,65.65,44639.0
2017-05-09 10:00:00,65.65,65.7,65.35,65.4,7221.0,65.65,65.7,65.35,65.4,7221.0
2017-05-09 10:30:00,65.35,65.55,65.3,65.4,14767.0,65.35,65.55,65.3,65.4,14767.0
2017-05-09 11:00:00,65.4,65.55,65.25,65.35,7646.0,65.4,65.55,65.25,65.35,7646.0
2017-05-09 11:30:00,65.5,65.5,65.35,65.45,6144.0,65.5,65.5,65.35,65.45,6144.0
2017-05-09 12:00:00,65.45,65.5,65.35,65.45,13395.0,65.45,65.5,65.35,65.45,13395.0
2017-05-09 12:30:00,65.4,65.45,65.25,65.4,20904.0,65.4,65.45,65.25,65.4,20904.0
2017-05-09 13:00:00,65.4,65.55,65.3,65.3,32826.0,65.4,65.55,65.3,65.3,32826.0
2017-05-09 13:30:00,65.4,65.4,65.25,65.3,5524.0,65.4,65.4,65.25,65.3,5524.0
2017-05-09 14:00:00,65.3,65.6,65.25,65.55,8568.0,65.3,65.6,65.25,65.55,8568.0
2017-05-09 14:30:00,65.55,65.55,65.4,65.53,10614.0,65.55,65.55,65.4,65.53,10614.0
2017-05-09 15:00:00,65.5,65.55,65.3,65.4,14427.0,65.5,65.55,65.3,65.4,14427.0
2017-05-09 15:30:00,65.4,65.63,65.15,65.55,52845.0,65.4,65.63,65.15,65.55,52845.0
2017-05-10 09:30:00,65.55,66.0,65.3,65.5,9330.0,65.55,66.0,65.3,65.5,9330.0
2017-05-10 10:00:00,65.55,66.05,65.5,65.8,7200.0,65.55,66.05,65.5,65.8,7200.0
2017-05-10 10:30:00,65.8,65.9,65.65,65.7,4569.0,65.8,65.9,65.65,65.7,4569.0
2017-05-10 11:00:00,65.75,65.95,65.7,65.9,7166.0,65.75,65.95,65.7,65.9,7166.0
2017-05-10 11:30:00,65.85,65.85,65.55,65.65,2529.0,65.85,65.85,65.55,65.65,2529.0
2017-05-10 12:00:00,65.65,65.8,65.65,65.7,4100.0,65.65,65.8,65.65,65.7,4100.0
2017-05-10 12:30:00,65.75,65.85,65.75,65.8,2800.0,65.75,65.85,65.75,65.8,2800.0
2017-05-10 13:00:00,65.85,65.95,65.85,65.9,3111.0,65.85,65.95,65.85,65.9,3111.0
2017-05-10 13:30:00,65.88,66.0,65.85,65.92,3000.0,65.88,66.0,65.85,65.92,3000.0
2017-05-10 14:00:00,65.95,66.0,65.9,65.92,5174.0,65.95,66.0,65.9,65.92,5174.0
2017-05-10 14:30:00,65.95,66.05,65.9,66.05,5930.0,65.95,66.05,65.9,66.05,5930.0
2017-05-10 15:00:00,66.0,66.2,65.95,66.0,28956.0,66.0,66.2,65.95,66.0,28956.0
2017-05-10 15:30:00,65.95,66.05,65.8,65.85,24900.0,65.95,66.05,65.8,65.85,24900.0
2017-05-11 09:30:00,65.6,65.7,65.05,65.15,5830.0,65.6,65.7,65.05,65.15,5830.0
2017-05-11 10:00:00,65.3,65.6,65.17,65.47,11756.0,65.3,65.6,65.17,65.47,11756.0
2017-05-11 10:30:00,65.45,65.65,65.35,65.55,7265.0,65.45,65.65,65.35,65.55,7265.0
2017-05-11 11:00:00,65.55,65.56,65.37,65.4,12490.0,65.55,65.56,65.37,65.4,12490.0
2017-05-11 11:30:00,65.4,65.45,65.27,65.4,17500.0,65.4,65.45,65.27,65.4,17500.0
2017-05-11 12:00:00,65.3,65.5,65.27,65.45,12336.0,65.3,65.5,65.27,65.45,12336.0
2017-05-11 12:30:00,65.45,65.55,65.35,65.4,5403.0,65.45,65.55,65.35,65.4,5403.0
2017-05-11 13:00:00,65.4,65.6,65.4,65.5,7434.0,65.4,65.6,65.4,65.5,7434.0
2017-05-11 13:30:00,65.53,65.6,65.45,65.55,8582.0,65.53,65.6,65.45,65.55,8582.0
2017-05-11 14:00:00,65.55,65.85,65.55,65.85,14448.0,65.55,65.85,65.55,65.85,14448.0
2017-05-11 14:30:00,65.85,65.85,65.6,65.65,6200.0,65.85,65.85,65.6,65.65,6200.0
2017-05-11 15:00:00,65.7,65.8,65.7,65.75,10526.0,65.7,65.8,65.7,65.75,10526.0
2017-05-11 15:30:00,65.75,65.88,65.67,65.85,49915.0,65.75,65.88,65.67,65.85,49915.0
2017-05-12 09:30:00,65.7,65.95,65.1,65.5,4390.0,65.7,65.95,65.1,65.5,4390.0
2017-05-12 10:00:00,65.4,65.53,65.35,65.35,3900.0,65.4,65.53,65.35,65.35,3900.0
2017-05-12 10:30:00,65.25,65.45,65.25,65.4,4400.0,65.25,65.45,65.25,65.4,4400.0
2017-05-12 11:00:00,65.4,65.45,65.3,65.35,5895.0,65.4,65.45,65.3,65.35,5895.0
2017-05-12 11:30:00,65.25,65.5,65.25,65.45,5138.0,65.25,65.5,65.25,65.45,5138.0
2017-05-12 12:00:00,65.45,65.55,65.32,65.4,7377.0,65.45,65.55,65.32,65.4,7377.0
2017-05-12 12:30:00,65.35,65.45,65.3,65.45,3016.0,65.35,65.45,65.3,65.45,3016.0
2017-05-12 13:00:00,65.4,65.4,65.3,65.35,3911.0,65.4,65.4,65.3,65.35,3911.0
2017-05-12 13:30:00,65.35,65.35,65.2,65.2,1200.0,65.35,65.35,65.2,65.2,1200.0
2017-05-12 14:00:00,65.25,65.3,65.15,65.17,3600.0,65.25,65.3,65.15,65.17,3600.0
2017-05-12 14:30:00,65.2,65.25,65.2,65.25,1100.0,65.2,65.25,65.2,65.25,1100.0
2017-05-12 15:00:00,65.25,65.25,65.05,65.05,4200.0,65.25,65.25,65.05,65.05,4200.0
2017-05-12 15:30:00,65.0,65.15,64.95,65.05,14372.0,65.0,65.15,64.95,65.05,14372.0
2017-05-15 09:30:00,65.2,66.1,63.95,65.7,21596.0,65.2,66.1,63.95,65.7,21596.0
2017-05-15 10:00:00,65.8,65.9,65.75,65.8,3300.0,65.8,65.9,65.75,65.8,3300.0
2017-05-15 10:30:00,65.85,65.9,65.65,65.73,3700.0,65.85,65.9,65.65,65.73,3700.0
2017-05-15 11:00:00,65.73,65.85,65.7,65.8,4430.0,65.73,65.85,65.7,65.8,4430.0
2017-05-15 11:30:00,65.85,66.04,65.85,65.9,6130.0,65.85,66.04,65.85,65.9,6130.0
2017-05-15 12:00:00,66.0,66.0,65.85,65.85,2900.0,66.0,66.0,65.85,65.85,2900.0
2017-05-15 12:30:00,65.85,65.95,65.8,65.8,2161.0,65.85,65.95,65.8,65.8,2161.0
2017-05-15 13:00:00,65.75,65.85,65.72,65.78,3766.0,65.75,65.85,65.72,65.78,3766.0
2017-05-15 13:30:00,65.8,66.0,65.8,65.85,6182.0,65.8,66.0,65.8,65.85,6182.0
2017-05-15 14:00:00,65.8,65.85,65.5,65.5,7499.0,65.8,65.85,65.5,65.5,7499.0
2017-05-15 14:30:00,65.5,65.65,65.45,65.5,7926.0,65.5,65.65,65.45,65.5,7926.0
2017-05-15 15:00:00,65.5,65.7,65.45,65.45,6536.0,65.5,65.7,65.45,65.45,6536.0
2017-05-15 15:30:00,65.45,65.78,65.45,65.6,40512.0,65.45,65.78,65.45,65.6,40512.0
2017-05-16 09:30:00,65.7,65.85,65.55,65.7,4521.0,65.7,65.85,65.55,65.7,4521.0
2017-05-16 10:00:00,65.65,65.8,65.55,65.65,4400.0,65.65,65.8,65.55,65.65,4400.0
2017-05-16 10:30:00,65.6,65.95,65.55,65.92,14700.0,65.6,65.95,65.55,65.92,14700.0
2017-05-16 11:00:00,65.92,66.4,65.87,66.3,28635.0,65.92,66.4,65.87,66.3,28635.0
2017-05-16 11:30:00,66.25,66.35,66.1,66.3,21600.0,66.25,66.35,66.1,66.3,21600.0
2017-05-16 12:00:00,66.3,66.35,66.2,66.3,5496.0,66.3,66.35,66.2,66.3,5496.0
2017-05-16 12:30:00,66.25,66.43,66.2,66.3,24560.0,66.25,66.43,66.2,66.3,24560.0
2017-05-16 13:00:00,66.3,66.45,66.3,66.35,9999.0,66.3,66.45,66.3,66.35,9999.0
2017-05-16 13:30:00,66.4,67.15,66.3,66.83,56602.0,66.4,67.15,66.3,66.83,56602.0
2017-05-16 14:00:00,66.8,66.9,66.55,66.6,22901.0,66.8,66.9,66.55,66.6,22901.0
2017-05-16 14:30:00,66.6,66.75,66.55,66.55,9982.0,66.6,66.75,66.55,66.55,9982.0
2017-05-16 15:00:00,66.58,66.65,66.4,66.5,5003.0,66.58,66.65,66.4,66.5,5003.0
2017-05-16 15:30:00,66.5,66.55,66.4,66.42,12032.0,66.5,66.55,66.4,66.42,12032.0
2017-05-17 09:30:00,65.7,66.05,65.25,65.6,6403.0,65.7,66.05,65.25,65.6,6403.0
2017-05-17 10:00:00,65.4,65.5,65.15,65.2,4700.0,65.4,65.5,65.15,65.2,4700.0
2017-05-17 10:30:00,65.15,65.15,64.95,65.05,7600.0,65.15,65.15,64.95,65.05,7600.0
2017-05-17 11:00:00,65.0,65.0,64.75,64.75,5200.0,65.0,65.0,64.75,64.75,5200.0
2017-05-17 11:30:00,64.7,65.05,64.55,65.0,4400.0,64.7,65.05,64.55,65.0,4400.0
2017-05-17 12:00:00,64.95,65.25,64.95,65.15,22818.0,64.95,65.25,64.95,65.15,22818.0
2017-05-17 12:30:00,65.2,65.3,65.15,65.3,4000.0,65.2,65.3,65.15,65.3,4000.0
2017-05-17 13:00:00,65.3,65.35,65.17,65.25,4103.0,65.3,65.35,65.17,65.25,4103.0
2017-05-17 13:30:00,65.25,65.3,65.12,65.2,2900.0,65.25,65.3,65.12,65.2,2900.0
2017-05-17 14:00:00,65.2,65.3,65.05,65.15,12134.0,65.2,65.3,65.05,65.15,12134.0
2017-05-17 14:30:00,65.15,65.2,64.97,65.05,9236.0,65.15,65.2,64.97,65.05,9236.0
2017-05-17 15:00:00,65.05,65.23,64.95,65.2,10149.0,65.05,65.23,64.95,65.2,10149.0
2017-05-17 15:30:00,65.23,65.3,64.75,64.8,28357.0,65.23,65.3,64.75,64.8,28357.0
2017-05-18 09:30:00,64.75,64.85,64.5,64.75,6494.0,64.75,64.85,64.5,64.75,6494.0
2017-05-18 10:00:00,64.8,65.3,64.8,65.2,7653.0,64.8,65.3,64.8,65.2,7653.0
2017-05-18 10:30:00,65.15,65.33,65.1,65.2,4487.0,65.15,65.33,65.1,65.2,4487.0
2017-05-18 11:00:00,65.25,65.55,65.2,65.4,6520.0,65.25,65.55,65.2,65.4,6520.0
2017-05-18 11:30:00,65.4,65.4,65.0,65.0,7230.0,65.4,65.4,65.0,65.0,7230.0
2017-05-18 12:00:00,65.0,65.15,64.85,65.15,6625.0,65.0,65.15,64.85,65.15,6625.0
2017-05-18 12:30:00,65.1,65.15,64.95,65.05,7200.0,65.1,65.15,64.95,65.05,7200.0
2017-05-18 13:00:00,65.0,65.0,64.85,64.95,3500.0,65.0,65.0,64.85,64.95,3500.0
2017-05-18 13:30:00,64.85,64.9,64.6,64.9,3873.0,64.85,64.9,64.6,64.9,3873.0
2017-05-18 14:00:00,64.9,65.0,64.65,64.85,2600.0,64.9,65.0,64.65,64.85,2600.0
2017-05-18 14:30:00,64.9,64.9,64.7,64.7,6800.0,64.9,64.9,64.7,64.7,6800.0
2017-05-18 15:00:00,64.75,65.1,64.7,64.9,9525.0,64.75,65.1,64.7,64.9,9525.0
2017-05-18 15:30:00,64.95,65.45,64.9,65.35,45339.0,64.95,65.45,64.9,65.35,45339.0
2017-05-19 09:30:00,65.35,65.55,65.2,65.25,15295.0,65.35,65.55,65.2,65.25,15295.0
2017-05-19 10:00:00,65.2,65.45,65.15,65.42,7844.0,65.2,65.45,65.15,65.42,7844.0
2017-05-19 10:30:00,65.45,65.45,65.25,65.3,5361.0,65.45,65.45,65.25,65.3,5361.0
2017-05-19 11:00:00,65.35,65.45,65.25,65.45,10100.0,65.35,65.45,65.25,65.45,10100.0
2017-05-19 11:30:00,65.45,65.5,65.35,65.5,4036.0,65.45,65.5,65.35,65.5,4036.0
2017-05-19 12:00:00,65.55,65.75,65.55,65.75,3430.0,65.55,65.75,65.55,65.75,3430.0
2017-05-19 12:30:00,65.75,65.9,65.72,65.8,6100.0,65.75,65.9,65.72,65.8,6100.0
2017-05-19 13:00:00,65.75,65.75,65.65,65.75,4800.0,65.75,65.75,65.65,65.75,4800.0
2017-05-19 13:30:00,65.65,65.75,65.6,65.7,3469.0,65.65,65.75,65.6,65.7,3469.0
2017-05-19 14:00:00,65.7,65.85,65.6,65.81,6246.0,65.7,65.85,65.6,65.81,6246.0
2017-05-19 14:30:00,65.85,65.95,65.8,65.9,3428.0,65.85,65.95,65.8,65.9,3428.0
2017-05-19 15:00:00,65.85,66.0,65.6,65.6,19125.0,65.85,66.0,65.6,65.6,19125.0
2017-05-19 15:30:00,65.58,65.68,65.4,65.45,17934.0,65.58,65.68,65.4,65.45,17934.0
2017-05-22 09:30:00,65.6,66.0,65.6,65.8,8496.0,65.6,66.0,65.6,65.8,8496.0
2017-05-22 10:00:00,65.75,65.95,65.75,65.88,4900.0,65.75,65.95,65.75,65.88,4900.0
2017-05-22 10:30:00,65.95,65.95,65.55,65.55,7916.0,65.95,65.95,65.55,65.55,7916.0
2017-05-22 11:00:00,65.5,65.85,65.5,65.8,4930.0,65.5,65.85,65.5,65.8,4930.0
2017-05-22 11:30:00,65.85,66.0,65.75,65.95,14804.0,65.85,66.0,65.75,65.95,14804.0
2017-05-22 12:00:00,65.95,66.15,65.82,66.1,7992.0,65.95,66.15,65.82,66.1,7992.0
2017-05-22 12:30:00,66.05,66.15,65.95,66.15,6200.0,66.05,66.15,65.95,66.15,6200.0
2017-05-22 13:00:00,66.2,66.65,66.1,66.6,20044.0,66.2,66.65,66.1,66.6,20044.0
2017-05-22 13:30:00,66.6,66.75,66.45,66.48,10839.0,66.6,66.75,66.45,66.48,10839.0
2017-05-22 14:00:00,66.4,66.7,66.35,66.5,10050.0,66.4,66.7,66.35,66.5,10050.0
2017-05-22 14:30:00,66.55,66.6,66.4,66.4,3665.0,66.55,66.6,66.4,66.4,3665.0
2017-05-22 15:00:00,66.35,66.48,66.35,66.45,5037.0,66.35,66.48,66.35,66.45,5037.0
2017-05-22 15:30:00,66.45,66.6,66.35,66.4,25819.0,66.45,66.6,66.35,66.4,25819.0
2017-05-23 09:30:00,66.5,66.95,65.82,66.4,7578.0,66.5,66.95,65.82,66.4,7578.0
2017-05-23 10:00:00,66.0,66.4,66.0,66.3,2396.0,66.0,66.4,66.0,66.3,2396.0
2017-05-23 10:30:00,66.3,66.88,66.22,66.85,43088.0,66.3,66.88,66.22,66.85,43088.0
2017-05-23 11:00:00,66.85,67.0,66.8,67.0,9367.0,66.85,67.0,66.8,67.0,9367.0
2017-05-23 11:30:00,67.05,67.1,67.0,67.0,4695.0,67.05,67.1,67.0,67.0,4695.0
2017-05-23 12:00:00,67.05,67.1,66.8,66.8,6808.0,67.05,67.1,66.8,66.8,6808.0
2017-05-23 12:30:00,66.75,66.8,66.5,66.65,5700.0,66.75,66.8,66.5,66.65,5700.0
2017-05-23 13:00:00,66.65,66.78,66.65,66.78,2900.0,66.65,66.78,66.65,66.78,2900.0
2017-05-23 13:30:00,66.85,66.9,66.75,66.85,2425.0,66.85,66.9,66.75,66.85,2425.0
2017-05-23 14:00:00,66.8,66.9,66.7,66.75,4300.0,66.8,66.9,66.7,66.75,4300.0
2017-05-23 14:30:00,66.7,66.8,66.65,66.7,4131.0,66.7,66.8,66.65,66.7,4131.0
2017-05-23 15:00:00,66.75,66.85,66.55,66.6,7055.0,66.75,66.85,66.55,66.6,7055.0
2017-05-23 15:30:00,66.65,66.85,66.6,66.7,29890.0,66.65,66.85,66.6,66.7,29890.0
2017-05-24 09:30:00,66.9,67.3,66.55,67.08,4804.0,66.9,67.3,66.55,67.08,4804.0
2017-05-24 10:00:00,66.95,67.1,66.9,67.05,4422.0,66.95,67.1,66.9,67.05,4422.0
2017-05-24 10:30:00,67.05,67.15,66.95,67.05,3277.0,67.05,67.15,66.95,67.05,3277.0
2017-05-24 11:00:00,67.0,67.05,66.85,66.95,5700.0,67.0,67.05,66.85,66.95,5700.0
2017-05-24 11:30:00,67.0,67.05,66.45,66.6,5250.0,67.0,67.05,66.45,66.6,5250.0
2017-05-24 12:00:00,66.6,66.65,66.6,66.65,1600.0,66.6,66.65,66.6,66.65,1600.0
2017-05-24 12:30:00,66.65,66.65,66.45,66.45,2903.0,66.65,66.65,66.45,66.45,2903.0
2017-05-24 13:00:00,66.45,66.5,66.27,66.35,3700.0,66.45,66.5,66.27,66.35,3700.0
2017-05-24 13:30:00,66.3,66.4,66.25,66.3,1700.0,66.3,66.4,66.25,66.3,1700.0
2017-05-24 14:00:00,66.35,66.45,66.2,66.4,3200.0,66.35,66.45,66.2,66.4,3200.0
2017-05-24 14:30:00,66.4,66.65,66.4,66.65,7924.0,66.4,66.65,66.4,66.65,7924.0
2017-05-24 15:00:00,66.7,66.9,66.65,66.9,7059.0,66.7,66.9,66.65,66.9,7059.0
2017-05-24 15:30:00,66.9,67.1,66.85,67.05,18010.0,66.9,67.1,66.85,67.05,18010.0
2017-05-25 09:30:00,67.25,67.35,67.05,67.2,4413.0,67.25,67.35,67.05,67.2,4413.0
2017-05-25 10:00:00,67.15,67.45,67.15,67.25,2425.0,67.15,67.45,67.15,67.25,2425.0
2017-05-25 10:30:00,67.25,67.4,67.2,67.4,2799.0,67.25,67.4,67.2,67.4,2799.0
2017-05-25 11:00:00,67.4,67.54,67.37,67.42,5270.0,67.4,67.54,67.37,67.42,5270.0
2017-05-25 11:30:00,67.45,67.55,67.3,67.55,4100.0,67.45,67.55,67.3,67.55,4100.0
2017-05-25 12:00:00,67.45,67.57,67.45,67.45,2400.0,67.45,67.57,67.45,67.45,2400.0
2017-05-25 12:30:00,67.5,67.55,67.45,67.55,1785.0,67.5,67.55,67.45,67.55,1785.0
2017-05-25 13:00:00,67.7,67.7,67.5,67.5,2500.0,67.7,67.7,67.5,67.5,2500.0
2017-05-25 13:30:00,67.5,67.55,67.4,67.45,3700.0,67.5,67.55,67.4,67.45,3700.0
2017-05-25 14:00:00,67.42,67.6,67.37,67.5,4000.0,67.42,67.6,67.37,67.5,4000.0
2017-05-25 14:30:00,67.53,67.6,67.5,67.5,5800.0,67.53,67.6,67.5,67.5,5800.0
2017-05-25 15:00:00,67.45,67.5,67.37,67.4,2400.0,67.45,67.5,67.37,67.4,2400.0
2017-05-25 15:30:00,67.42,67.45,67.15,67.2,12631.0,67.42,67.45,67.15,67.2,12631.0
2017-05-26 09:30:00,67.25,67.35,67.05,67.25,9082.0,67.25,67.35,67.05,67.25,9082.0
2017-05-26 10:00:00,67.2,67.25,67.05,67.2,4500.0,67.2,67.25,67.05,67.2,4500.0
2017-05-26 10:30:00,67.2,67.45,67.2,67.45,2929.0,67.2,67.45,67.2,67.45,2929.0
2017-05-26 11:00:00,67.45,67.65,67.42,67.6,3856.0,67.45,67.65,67.42,67.6,3856.0
2017-05-26 11:30:00,67.6,67.7,67.55,67.65,8400.0,67.6,67.7,67.55,67.65,8400.0
2017-05-26 12:00:00,67.58,67.65,67.57,67.65,2500.0,67.58,67.65,67.57,67.65,2500.0
2017-05-26 12:30:00,67.65,67.7,67.65,67.65,1700.0,67.65,67.7,67.65,67.65,1700.0
2017-05-26 13:00:00,67.65,67.75,67.65,67.75,5802.0,67.65,67.75,67.65,67.75,5802.0
2017-05-26 13:30:00,67.7,67.73,67.67,67.7,2979.0,67.7,67.73,67.67,67.7,2979.0
2017-05-26 14:00:00,67.73,67.8,67.7,67.75,4600.0,67.73,67.8,67.7,67.75,4600.0
2017-05-26 14:30:00,67.75,67.85,67.7,67.75,3600.0,67.75,67.85,67.7,67.75,3600.0
2017-05-26 15:00:00,67.75,67.9,67.75,67.8,10300.0,67.75,67.9,67.75,67.8,10300.0
2017-05-26 15:30:00,67.8,67.88,67.75,67.85,26623.0,67.8,67.88,67.75,67.85,26623.0
2017-05-30 09:30:00,67.6,68.4,67.52,67.9,7515.0,67.6,68.4,67.52,67.9,7515.0
2017-05-30 10:00:00,67.8,68.0,67.65,67.85,4330.0,67.8,68.0,67.65,67.85,4330.0
2017-05-30 10:30:00,67.9,68.05,67.6,67.7,9003.0,67.9,68.05,67.6,67.7,9003.0
2017-05-30 11:00:00,67.75,67.75,67.5,67.5,2688.0,67.75,67.75,67.5,67.5,2688.0
2017-05-30 11:30:00,67.48,67.7,67.45,67.5,4680.0,67.48,67.7,67.45,67.5,4680.0
2017-05-30 12:00:00,67.5,67.65,67.5,67.58,3885.0,67.5,67.65,67.5,67.58,3885.0
2017-05-30 12:30:00,67.65,67.75,67.5,67.53,2000.0,67.65,67.75,67.5,67.53,2000.0
2017-05-30 13:00:00,67.5,67.7,67.5,67.7,2200.0,67.5,67.7,67.5,67.7,2200.0
2017-05-30 13:30:00,67.6,67.75,67.6,67.67,2869.0,67.6,67.75,67.6,67.67,2869.0
2017-05-30 14:00:00,67.7,67.8,67.6,67.7,2300.0,67.7,67.8,67.6,67.7,2300.0
2017-05-30 14:30:00,67.7,67.85,67.6,67.85,3601.0,67.7,67.85,67.6,67.85,3601.0
2017-05-30 15:00:00,67.75,67.85,67.45,67.5,6904.0,67.75,67.85,67.45,67.5,6904.0
2017-05-30 15:30:00,67.5,67.6,67.45,67.45,16684.0,67.5,67.6,67.45,67.45,16684.0
2017-05-31 09:30:00,67.85,67.85,67.05,67.05,4900.0,67.85,67.85,67.05,67.05,4900.0
2017-05-31 10:00:00,67.05,67.3,66.9,67.2,4900.0,67.05,67.3,66.9,67.2,4900.0
2017-05-31 10:30:00,67.2,67.5,67.2,67.5,1473.0,67.2,67.5,67.2,67.5,1473.0
2017-05-31 11:00:00,67.45,67.55,67.3,67.55,2855.0,67.45,67.55,67.3,67.55,2855.0
2017-05-31 11:30:00,67.4,67.7,67.4,67.7,1400.0,67.4,67.7,67.4,67.7,1400.0
2017-05-31 12:00:00,67.65,67.7,67.4,67.48,7291.0,67.65,67.7,67.4,67.48,7291.0
2017-05-31 12:30:00,67.4,67.48,67.4,67.45,1100.0,67.4,67.48,67.4,67.45,1100.0
2017-05-31 13:00:00,67.45,67.6,67.35,67.48,9762.0,67.45,67.6,67.35,67.48,9762.0
2017-05-31 13:30:00,67.5,67.55,67.25,67.28,5080.0,67.5,67.55,67.25,67.28,5080.0
2017-05-31 14:00:00,67.3,67.4,67.25,67.33,8000.0,67.3,67.4,67.25,67.33,8000.0
2017-05-31 14:30:00,67.33,67.35,67.22,67.23,8000.0,67.33,67.35,67.22,67.23,8000.0
2017-05-31 15:00:00,67.2,67.2,67.1,67.17,7694.0,67.2,67.2,67.1,67.17,7694.0
2017-05-31 15:30:00,67.17,67.7,67.15,67.63,27667.0,67.17,67.7,67.15,67.63,27667.0
2017-06-01 09:30:00,68.05,68.05,67.6,67.9,6375.0,68.05,68.05,67.6,67.9,6375.0
2017-06-01 10:00:00,67.85,68.13,67.8,68.05,7958.0,67.85,68.13,67.8,68.05,7958.0
2017-06-01 10:30:00,68.0,68.0,67.7,67.7,3757.0,68.0,68.0,67.7,67.7,3757.0
2017-06-01 11:00:00,67.7,67.75,67.4,67.45,5800.0,67.7,67.75,67.4,67.45,5800.0
2017-06-01 11:30:00,67.5,67.68,67.45,67.67,1600.0,67.5,67.68,67.45,67.67,1600.0
2017-06-01 12:00:00,67.6,67.95,67.55,67.9,6438.0,67.6,67.95,67.55,67.9,6438.0
2017-06-01 12:30:00,67.95,68.1,67.85,67.92,6100.0,67.95,68.1,67.85,67.92,6100.0
2017-06-01 13:00:00,67.9,68.25,67.9,68.2,8535.0,67.9,68.25,67.9,68.2,8535.0
2017-06-01 13:30:00,68.2,68.25,68.2,68.25,1800.0,68.2,68.25,68.2,68.25,1800.0
2017-06-01 14:00:00,68.2,68.41,68.2,68.32,8346.0,68.2,68.41,68.2,68.32,8346.0
2017-06-01 14:30:00,68.33,68.35,68.25,68.25,3100.0,68.33,68.35,68.25,68.25,3100.0
2017-06-01 15:00:00,68.2,68.5,68.2,68.45,5129.0,68.2,68.5,68.2,68.45,5129.0
2017-06-01 15:30:00,68.5,68.7,68.4,68.65,19392.0,68.5,68.7,68.4,68.65,19392.0
2017-06-02 09:30:00,68.75,69.13,68.5,68.55,15748.0,68.75,69.13,68.5,68.55,15748.0
2017-06-02 10:00:00,68.65,69.15,68.55,69.15,3734.0,68.65,69.15,68.55,69.15,3734.0
2017-06-02 10:30:00,69.15,69.25,69.0,69.15,8285.0,69.15,69.25,69.0,69.15,8285.0
2017-06-02 11:00:00,69.2,69.25,68.95,69.05,7000.0,69.2,69.25,68.95,69.05,7000.0
2017-06-02 11:30:00,69.0,69.4,68.85,69.25,20124.0,69.0,69.4,68.85,69.25,20124.0
2017-06-02 12:00:00,69.25,69.25,69.1,69.1,5500.0,69.25,69.25,69.1,69.1,5500.0
2017-06-02 12:30:00,69.15,69.2,68.95,69.05,2555.0,69.15,69.2,68.95,69.05,2555.0
2017-06-02 13:00:00,69.05,69.2,68.95,68.95,4825.0,69.05,69.2,68.95,68.95,4825.0
2017-06-02 13:30:00,68.9,69.15,68.9,68.9,2355.0,68.9,69.15,68.9,68.9,2355.0
2017-06-02 14:00:00,68.85,68.95,68.85,68.85,4000.0,68.85,68.95,68.85,68.85,4000.0
2017-06-02 14:30:00,68.85,68.85,68.65,68.65,3900.0,68.85,68.85,68.65,68.65,3900.0
2017-06-02 15:00:00,68.65,69.05,68.65,68.95,6884.0,68.65,69.05,68.65,68.95,6884.0
2017-06-02 15:30:00,68.95,69.2,68.9,68.9,28046.0,68.95,69.2,68.9,68.9,28046.0
2017-06-05 09:30:00,69.25,69.3,68.95,69.15,3891.0,69.25,69.3,68.95,69.15,3891.0
2017-06-05 10:00:00,69.2,69.5,69.15,69.48,1300.0,69.2,69.5,69.15,69.48,1300.0
2017-06-05 10:30:00,69.4,69.49,69.25,69.3,2500.0,69.4,69.49,69.25,69.3,2500.0
2017-06-05 11:00:00,69.2,69.28,69.1,69.28,8538.0,69.2,69.28,69.1,69.28,8538.0
2017-06-05 11:30:00,69.25,69.25,68.95,69.0,4391.0,69.25,69.25,68.95,69.0,4391.0
2017-06-05 12:00:00,69.0,69.1,68.95,69.03,2150.0,69.0,69.1,68.95,69.03,2150.0
2017-06-05 12:30:00,69.05,69.05,68.95,68.95,500.0,69.05,69.05,68.95,68.95,500.0
2017-06-05 13:00:00,68.95,69.0,68.75,68.8,2900.0,68.95,69.0,68.75,68.8,2900.0
2017-06-05 13:30:00,68.8,68.8,68.65,68.7,1908.0,68.8,68.8,68.65,68.7,1908.0
2017-06-05 14:00:00,68.75,69.0,68.75,69.0,4572.0,68.75,69.0,68.75,69.0,4572.0
2017-06-05 14:30:00,69.05,69.25,69.05,69.1,1400.0,69.05,69.25,69.05,69.1,1400.0
2017-06-05 15:00:00,69.1,69.1,68.7,68.7,4213.0,69.1,69.1,68.7,68.7,4213.0
2017-06-05 15:30:00,68.73,68.75,68.35,68.4,11437.0,68.73,68.75,68.35,68.4,11437.0
2017-06-06 09:30:00,68.15,68.8,67.8,68.7,5182.0,68.15,68.8,67.8,68.7,5182.0
2017-06-06 10:00:00,68.65,68.75,68.5,68.65,2830.0,68.65,68.75,68.5,68.65,2830.0
2017-06-06 10:30:00,68.65,68.78,68.65,68.7,1900.0,68.65,68.78,68.65,68.7,1900.0
2017-06-06 11:00:00,68.75,68.75,68.5,68.55,2900.0,68.75,68.75,68.5,68.55,2900.0
2017-06-06 11:30:00,68.6,68.85,68.59,68.6,3480.0,68.6,68.85,68.59,68.6,3480.0
2017-06-06 12:00:00,68.54,68.6,68.53,68.55,2309.0,68.54,68.6,68.53,68.55,2309.0
2017-06-06 12:30:00,68.55,68.65,68.55,68.65,1528.0,68.55,68.65,68.55,68.65,1528.0
2017-06-06 13:00:00,68.6,68.75,68.6,68.65,2000.0,68.6,68.75,68.6,68.65,2000.0
2017-06-06 13:30:00,68.65,68.7,68.55,68.55,2000.0,68.65,68.7,68.55,68.55,2000.0
2017-06-06 14:00:00,68.65,68.8,68.55,68.6,2400.0,68.65,68.8,68.55,68.6,2400.0
2017-06-06 14:30:00,68.7,68.85,68.65,68.75,2850.0,68.7,68.85,68.65,68.75,2850.0
2017-06-06 15:00:00,68.8,68.8,68.55,68.7,6374.0,68.8,68.8,68.55,68.7,6374.0
2017-06-06 15:30:00,68.65,68.85,68.5,68.85,21609.0,68.65,68.85,68.5,68.85,21609.0
2017-06-07 09:30:00,69.6,69.6,68.85,69.1,3757.0,69.6,69.6,68.85,69.1,3757.0
2017-06-07 10:00:00,69.1,69.2,69.0,69.0,1731.0,69.1,69.2,69.0,69.0,1731.0
2017-06-07 10:30:00,68.92,69.3,68.92,69.3,2400.0,68.92,69.3,68.92,69.3,2400.0
2017-06-07 11:00:00,69.25,69.26,69.0,69.1,6000.0,69.25,69.26,69.0,69.1,6000.0
2017-06-07 11:30:00,69.15,69.4,69.1,69.35,2939.0,69.15,69.4,69.1,69.35,2939.0
2017-06-07 12:00:00,69.2,69.2,69.12,69.15,3500.0,69.2,69.2,69.12,69.15,3500.0
2017-06-07 12:30:00,69.1,69.1,68.65,68.75,3931.0,69.1,69.1,68.65,68.75,3931.0
2017-06-07 13:00:00,68.85,68.9,68.85,68.85,900.0,68.85,68.9,68.85,68.85,900.0
2017-06-07 13:30:00,68.85,68.9,68.8,68.9,1000.0,68.85,68.9,68.8,68.9,1000.0
2017-06-07 14:00:00,68.9,68.9,68.8,68.9,1922.0,68.9,68.9,68.8,68.9,1922.0
2017-06-07 14:30:00,68.9,69.05,68.9,68.9,4000.0,68.9,69.05,68.9,68.9,4000.0
2017-06-07 15:00:00,68.95,69.25,68.9,69.2,5700.0,68.95,69.25,68.9,69.2,5700.0
2017-06-07 15:30:00,69.25,69.45,69.2,69.3,18118.0,69.25,69.45,69.2,69.3,18118.0
2017-06-08 09:30:00,69.4,69.7,69.05,69.7,20514.0,69.4,69.7,69.05,69.7,20514.0
2017-06-08 10:00:00,69.65,69.8,69.6,69.75,4050.0,69.65,69.8,69.6,69.75,4050.0
2017-06-08 10:30:00,69.75,70.05,69.75,70.0,15008.0,69.75,70.05,69.75,70.0,15008.0
2017-06-08 11:00:00,70.03,70.1,69.9,69.9,6775.0,70.03,70.1,69.9,69.9,6775.0
2017-06-08 11:30:00,69.95,70.1,69.95,70.03,2600.0,69.95,70.1,69.95,70.03,2600.0
2017-06-08 12:00:00,70.05,70.05,69.85,70.05,5500.0,70.05,70.05,69.85,70.05,5500.0
2017-06-08 12:30:00,70.0,70.1,69.9,70.1,7007.0,70.0,70.1,69.9,70.1,7007.0
2017-06-08 13:00:00,70.08,70.5,70.07,70.35,17750.0,70.08,70.5,70.07,70.35,17750.0
2017-06-08 13:30:00,70.35,70.45,70.3,70.4,11375.0,70.35,70.45,70.3,70.4,11375.0
2017-06-08 14:00:00,70.45,70.5,70.35,70.5,10964.0,70.45,70.5,70.35,70.5,10964.0
2017-06-08 14:30:00,70.53,70.68,70.4,70.5,12028.0,70.53,70.68,70.4,70.5,12028.0
2017-06-08 15:00:00,70.55,70.7,70.5,70.65,12507.0,70.55,70.7,70.5,70.65,12507.0
2017-06-08 15:30:00,70.6,70.9,70.55,70.75,29698.0,70.6,70.9,70.55,70.75,29698.0
2017-06-09 09:30:00,70.8,71.35,70.8,71.25,9101.0,70.8,71.35,70.8,71.25,9101.0
2017-06-09 10:00:00,71.25,71.6,71.1,71.6,6636.0,71.25,71.6,71.1,71.6,6636.0
2017-06-09 10:30:00,71.63,71.8,71.4,71.67,11218.0,71.63,71.8,71.4,71.67,11218.0
2017-06-09 11:00:00,71.7,71.85,71.7,71.85,6200.0,71.7,71.85,71.7,71.85,6200.0
2017-06-09 11:30:00,71.9,71.95,71.75,71.8,8899.0,71.9,71.95,71.75,71.8,8899.0
2017-06-09 12:00:00,71.8,71.9,71.5,71.55,5714.0,71.8,71.9,71.5,71.55,5714.0
2017-06-09 12:30:00,71.65,71.75,71.45,71.65,5696.0,71.65,71.75,71.45,71.65,5696.0
2017-06-09 13:00:00,71.7,71.7,71.1,71.35,9293.0,71.7,71.7,71.1,71.35,9293.0
2017-06-09 13:30:00,71.4,71.4,70.95,71.0,7682.0,71.4,71.4,70.95,71.0,7682.0
2017-06-09 14:00:00,71.0,71.05,70.6,70.75,12244.0,71.0,71.05,70.6,70.75,12244.0
2017-06-09 14:30:00,70.7,70.7,69.95,70.45,15201.0,70.7,70.7,69.95,70.45,15201.0
2017-06-09 15:00:00,70.35,71.14,70.35,71.0,13755.0,70.35,71.14,70.35,71.0,13755.0
2017-06-09 15:30:00,71.05,71.2,70.8,71.2,40787.0,71.05,71.2,70.8,71.2,40787.0
2017-06-12 09:30:00,71.3,71.3,68.72,68.85,21845.0,71.3,71.3,68.72,68.85,21845.0
2017-06-12 10:00:00,68.85,69.75,68.7,69.35,20600.0,68.85,69.75,68.7,69.35,20600.0
2017-06-12 10:30:00,69.4,69.75,69.15,69.55,10000.0,69.4,69.75,69.15,69.55,10000.0
2017-06-12 11:00:00,69.42,70.05,69.4,70.05,11886.0,69.42,70.05,69.4,70.05,11886.0
2017-06-12 11:30:00,70.05,70.08,69.6,69.8,12733.0,70.05,70.08,69.6,69.8,12733.0
2017-06-12 12:00:00,69.75,70.2,69.65,70.0,15100.0,69.75,70.2,69.65,70.0,15100.0
2017-06-12 12:30:00,69.98,70.05,69.8,69.85,3700.0,69.98,70.05,69.8,69.85,3700.0
2017-06-12 13:00:00,69.8,69.9,69.75,69.85,7306.0,69.8,69.9,69.75,69.85,7306.0
2017-06-12 13:30:00,69.9,70.0,69.55,69.6,6283.0,69.9,70.0,69.55,69.6,6283.0
2017-06-12 14:00:00,69.55,69.7,69.45,69.7,7320.0,69.55,69.7,69.45,69.7,7320.0
2017-06-12 14:30:00,69.65,69.8,69.55,69.6,7786.0,69.65,69.8,69.55,69.6,7786.0
2017-06-12 15:00:00,69.6,69.73,69.4,69.45,15394.0,69.6,69.73,69.4,69.45,15394.0
2017-06-12 15:30:00,69.4,69.8,69.3,69.8,44840.0,69.4,69.8,69.3,69.8,44840.0
2017-06-13 09:30:00,69.9,70.45,69.9,70.27,5311.0,69.9,70.45,69.9,70.27,5311.0
2017-06-13 10:00:00,70.17,70.35,69.65,69.8,4364.0,70.17,70.35,69.65,69.8,4364.0
2017-06-13 10:30:00,69.78,69.85,69.25,69.5,4689.0,69.78,69.85,69.25,69.5,4689.0
2017-06-13 11:00:00,69.65,70.2,69.65,70.2,12626.0,69.65,70.2,69.65,70.2,12626.0
2017-06-13 11:30:00,70.05,70.18,70.0,70.1,2900.0,70.05,70.18,70.0,70.1,2900.0
2017-06-13 12:00:00,70.1,70.35,70.1,70.15,5167.0,70.1,70.35,70.1,70.15,5167.0
2017-06-13 12:30:00,70.1,70.15,69.87,69.95,2350.0,70.1,70.15,69.87,69.95,2350.0
2017-06-13 13:00:00,69.88,69.95,69.82,69.95,1400.0,69.88,69.95,69.82,69.95,1400.0
2017-06-13 13:30:00,69.9,69.93,69.7,69.9,2807.0,69.9,69.93,69.7,69.9,2807.0
2017-06-13 14:00:00,69.9,70.05,69.7,69.8,4418.0,69.9,70.05,69.7,69.8,4418.0
2017-06-13 14:30:00,69.7,69.8,69.55,69.7,5181.0,69.7,69.8,69.55,69.7,5181.0
2017-06-13 15:00:00,69.7,69.75,69.55,69.65,6400.0,69.7,69.75,69.55,69.65,6400.0
2017-06-13 15:30:00,69.7,70.05,69.6,70.05,23883.0,69.7,70.05,69.6,70.05,23883.0
2017-06-14 09:30:00,70.3,70.3,69.7,69.75,3924.0,70.3,70.3,69.7,69.75,3924.0
2017-06-14 10:00:00,69.75,70.0,69.75,69.9,3146.0,69.75,70.0,69.75,69.9,3146.0
2017-06-14 10:30:00,69.83,69.95,69.8,69.95,3732.0,69.83,69.95,69.8,69.95,3732.0
2017-06-14 11:00:00,69.95,70.2,69.9,70.2,2298.0,69.95,70.2,69.9,70.2,2298.0
2017-06-14 11:30:00,70.3,70.5,70.27,70.28,6800.0,70.3,70.5,70.27,70.28,6800.0
2017-06-14 12:00:00,70.25,70.3,69.8,70.1,7300.0,70.25,70.3,69.8,70.1,7300.0
2017-06-14 12:30:00,70.1,70.1,70.0,70.1,2728.0,70.1,70.1,70.0,70.1,2728.0
2017-06-14 13:00:00,70.1,70.35,70.05,70.08,3500.0,70.1,70.35,70.05,70.08,3500.0
2017-06-14 13:30:00,70.0,70.15,69.95,69.95,1200.0,70.0,70.15,69.95,69.95,1200.0
2017-06-14 14:00:00,70.0,70.1,69.85,70.0,5588.0,70.0,70.1,69.85,70.0,5588.0
2017-06-14 14:30:00,69.95,70.0,69.75,70.0,12487.0,69.95,70.0,69.75,70.0,12487.0
2017-06-14 15:00:00,69.9,69.95,69.57,69.7,10291.0,69.9,69.95,69.57,69.7,10291.0
2017-06-14 15:30:00,69.65,70.0,69.62,70.0,14165.0,69.65,70.0,69.62,70.0,14165.0
2017-06-15 09:30:00,69.35,69.65,68.45,69.2,16360.0,69.35,69.65,68.45,69.2,16360.0
2017-06-15 10:00:00,69.53,69.58,69.15,69.35,4267.0,69.53,69.58,69.15,69.35,4267.0
2017-06-15 10:30:00,69.35,69.43,69.0,69.4,7395.0,69.35,69.43,69.0,69.4,7395.0
2017-06-15 11:00:00,69.5,69.6,69.25,69.35,5800.0,69.5,69.6,69.25,69.35,5800.0
2017-06-15 11:30:00,69.35,69.4,68.95,68.95,3100.0,69.35,69.4,68.95,68.95,3100.0
2017-06-15 12:00:00,68.85,68.95,68.8,68.9,3400.0,68.85,68.95,68.8,68.9,3400.0
2017-06-15 12:30:00,69.0,69.0,68.9,68.95,3300.0,69.0,69.0,68.9,68.95,3300.0
2017-06-15 13:00:00,68.95,69.1,68.95,68.98,4216.0,68.95,69.1,68.95,68.98,4216.0
2017-06-15 13:30:00,68.9,69.05,68.87,69.03,4450.0,68.9,69.05,68.87,69.03,4450.0
2017-06-15 14:00:00,69.0,69.05,68.95,69.0,4578.0,69.0,69.05,68.95,69.0,4578.0
2017-06-15 14:30:00,69.0,69.0,68.8,68.85,4276.0,69.0,69.0,68.8,68.85,4276.0
2017-06-15 15:00:00,68.9,69.13,68.85,69.03,10509.0,68.9,69.13,68.85,69.03,10509.0
2017-06-15 15:30:00,69.03,69.15,68.9,69.15,15729.0,69.03,69.15,68.9,69.15,15729.0
2017-06-16 09:30:00,68.4,69.2,68.4,69.15,61505.0,68.4,69.2,68.4,69.15,61505.0
2017-06-16 10:00:00,69.2,69.45,69.0,69.1,4225.0,69.2,69.45,69.0,69.1,4225.0
2017-06-16 10:30:00,69.0,69.3,69.0,69.13,3102.0,69.0,69.3,69.0,69.13,3102.0
2017-06-16 11:00:00,69.15,69.45,69.0,69.25,4900.0,69.15,69.45,69.0,69.25,4900.0
2017-06-16 11:30:00,69.25,69.4,69.25,69.35,1900.0,69.25,69.4,69.25,69.35,1900.0
2017-06-16 12:00:00,69.4,69.55,69.4,69.55,1412.0,69.4,69.55,69.4,69.55,1412.0
2017-06-16 12:30:00,69.6,69.69,69.4,69.4,3220.0,69.6,69.69,69.4,69.4,3220.0
2017-06-16 13:00:00,69.45,69.55,69.2,69.35,2900.0,69.45,69.55,69.2,69.35,2900.0
2017-06-16 13:30:00,69.4,69.55,69.3,69.55,4100.0,69.4,69.55,69.3,69.55,4100.0
2017-06-16 14:00:00,69.58,69.58,69.35,69.38,2236.0,69.58,69.58,69.35,69.38,2236.0
2017-06-16 14:30:00,69.35,69.5,69.35,69.4,3300.0,69.35,69.5,69.35,69.4,3300.0
2017-06-16 15:00:00,69.35,69.5,69.2,69.25,5614.0,69.35,69.5,69.2,69.25,5614.0
2017-06-16 15:30:00,69.3,69.55,69.25,69.35,36908.0,69.3,69.55,69.25,69.35,36908.0
2017-06-19 09:30:00,69.65,70.0,69.15,69.75,5125.0,69.65,70.0,69.15,69.75,5125.0
2017-06-19 10:00:00,69.55,69.55,67.8,69.14,18067.0,69.55,69.55,67.8,69.14,18067.0
2017-06-19 10:30:00,69.17,69.4,69.12,69.15,5896.0,69.17,69.4,69.12,69.15,5896.0
2017-06-19 11:00:00,69.1,69.25,69.05,69.05,1306.0,69.1,69.25,69.05,69.05,1306.0
2017-06-19 11:30:00,69.1,69.23,69.1,69.15,1304.0,69.1,69.23,69.1,69.15,1304.0
2017-06-19 12:00:00,69.15,69.15,69.1,69.1,1200.0,69.15,69.15,69.1,69.1,1200.0
2017-06-19 12:30:00,69.16,69.2,69.07,69.2,3403.0,69.16,69.2,69.07,69.2,3403.0
2017-06-19 13:00:00,69.18,69.3,69.17,69.3,2000.0,69.18,69.3,69.17,69.3,2000.0
2017-06-19 13:30:00,69.3,69.35,69.17,69.17,3998.0,69.3,69.35,69.17,69.17,3998.0
2017-06-19 14:00:00,69.16,69.25,68.95,69.25,4415.0,69.16,69.25,68.95,69.25,4415.0
2017-06-19 14:30:00,69.25,69.25,69.1,69.1,2800.0,69.25,69.25,69.1,69.1,2800.0
2017-06-19 15:00:00,69.1,69.15,68.9,69.15,4335.0,69.1,69.15,68.9,69.15,4335.0
2017-06-19 15:30:00,69.25,69.3,69.05,69.05,21121.0,69.25,69.3,69.05,69.05,21121.0
2017-06-20 09:30:00,69.5,69.55,68.55,69.2,6529.0,69.5,69.55,68.55,69.2,6529.0
2017-06-20 10:00:00,69.1,69.1,68.7,68.7,1900.0,69.1,69.1,68.7,68.7,1900.0
2017-06-20 10:30:00,68.6,69.0,68.6,68.97,4300.0,68.6,69.0,68.6,68.97,4300.0
2017-06-20 11:00:00,68.9,68.9,68.55,68.55,3200.0,68.9,68.9,68.55,68.55,3200.0
2017-06-20 11:30:00,68.4,68.7,68.25,68.7,5213.0,68.4,68.7,68.25,68.7,5213.0
2017-06-20 12:00:00,68.6,68.6,68.3,68.4,3153.0,68.6,68.6,68.3,68.4,3153.0
2017-06-20 12:30:00,68.45,68.7,68.45,68.7,2965.0,68.45,68.7,68.45,68.7,2965.0
2017-06-20 13:00:00,68.7,68.8,68.65,68.75,1900.0,68.7,68.8,68.65,68.75,1900.0
2017-06-20 13:30:00,68.8,68.85,68.65,68.66,3344.0,68.8,68.85,68.65,68.66,3344.0
2017-06-20 14:00:00,68.65,68.65,68.4,68.4,2400.0,68.65,68.65,68.4,68.4,2400.0
2017-06-20 14:30:00,68.5,68.6,68.35,68.55,5685.0,68.5,68.6,68.35,68.55,5685.0
2017-06-20 15:00:00,68.6,68.7,68.5,68.65,6400.0,68.6,68.7,68.5,68.65,6400.0
2017-06-20 15:30:00,68.7,68.7,68.35,68.45,18277.0,68.7,68.7,68.35,68.45,18277.0
2017-06-21 09:30:00,68.7,68.95,68.25,68.55,5321.0,68.7,68.95,68.25,68.55,5321.0
2017-06-21 10:00:00,68.4,68.55,68.2,68.2,5725.0,68.4,68.55,68.2,68.2,5725.0
2017-06-21 10:30:00,68.35,68.67,68.35,68.5,1619.0,68.35,68.67,68.35,68.5,1619.0
2017-06-21 11:00:00,68.45,68.6,68.35,68.55,2500.0,68.45,68.6,68.35,68.55,2500.0
2017-06-21 11:30:00,68.5,68.55,68.35,68.42,2400.0,68.5,68.55,68.35,68.42,2400.0
2017-06-21 12:00:00,68.45,68.5,68.25,68.3,3107.0,68.45,68.5,68.25,68.3,3107.0
2017-06-21 12:30:00,68.35,68.4,68.0,68.05,5151.0,68.35,68.4,68.0,68.05,5151.0
2017-06-21 13:00:00,68.15,68.35,68.15,68.3,1600.0,68.15,68.35,68.15,68.3,1600.0
2017-06-21 13:30:00,68.35,68.35,68.2,68.2,400.0,68.35,68.35,68.2,68.2,400.0
2017-06-21 14:00:00,68.15,68.2,67.9,67.9,2200.0,68.15,68.2,67.9,67.9,2200.0
2017-06-21 14:30:00,67.92,67.95,67.75,67.8,7400.0,67.92,67.95,67.75,67.8,7400.0
2017-06-21 15:00:00,67.85,67.85,67.6,67.8,4373.0,67.85,67.85,67.6,67.8,4373.0
2017-06-21 15:30:00,67.8,67.95,67.7,67.9,17185.0,67.8,67.95,67.7,67.9,17185.0
2017-06-22 09:30:00,67.9,68.25,67.5,67.65,4194.0,67.9,68.25,67.5,67.65,4194.0
2017-06-22 10:00:00,67.6,67.9,67.55,67.65,3100.0,67.6,67.9,67.55,67.65,3100.0
2017-06-22 10:30:00,67.65,68.03,67.6,68.03,2400.0,67.65,68.03,67.6,68.03,2400.0
2017-06-22 11:00:00,68.0,68.1,67.95,68.05,2600.0,68.0,68.1,67.95,68.05,2600.0
2017-06-22 11:30:00,68.05,68.2,67.95,68.1,1400.0,68.05,68.2,67.95,68.1,1400.0
2017-06-22 12:00:00,68.15,68.45,68.05,68.45,3200.0,68.15,68.45,68.05,68.45,3200.0
2017-06-22 12:30:00,68.5,68.65,68.5,68.55,3500.0,68.5,68.65,68.5,68.55,3500.0
2017-06-22 13:00:00,68.65,68.75,68.55,68.55,2578.0,68.65,68.75,68.55,68.55,2578.0
2017-06-22 13:30:00,68.55,68.75,68.55,68.75,3000.0,68.55,68.75,68.55,68.75,3000.0
2017-06-22 14:00:00,68.75,68.75,68.55,68.6,3606.0,68.75,68.75,68.55,68.6,3606.0
2017-06-22 14:30:00,68.7,68.8,68.65,68.8,4600.0,68.7,68.8,68.65,68.8,4600.0
2017-06-22 15:00:00,68.9,68.95,68.75,68.92,9702.0,68.9,68.95,68.75,68.92,9702.0
2017-06-22 15:30:00,68.95,69.15,68.75,69.0,33334.0,68.95,69.15,68.75,69.0,33334.0
2017-06-23 09:30:00,69.1,69.5,68.95,69.5,5465.0,69.1,69.5,68.95,69.5,5465.0
2017-06-23 10:00:00,69.5,69.55,69.35,69.55,5000.0,69.5,69.55,69.35,69.55,5000.0
2017-06-23 10:30:00,69.55,69.75,69.45,69.7,5595.0,69.55,69.75,69.45,69.7,5595.0
2017-06-23 11:00:00,69.6,69.8,69.6,69.65,4770.0,69.6,69.8,69.6,69.65,4770.0
2017-06-23 11:30:00,69.65,69.65,69.55,69.55,3533.0,69.65,69.65,69.55,69.55,3533.0
2017-06-23 12:00:00,69.6,69.65,69.5,69.6,2493.0,69.6,69.65,69.5,69.6,2493.0
2017-06-23 12:30:00,69.6,69.65,69.5,69.5,7073.0,69.6,69.65,69.5,69.5,7073.0
2017-06-23 13:00:00,69.55,69.55,69.4,69.5,1600.0,69.55,69.55,69.4,69.5,1600.0
2017-06-23 13:30:00,69.55,69.58,69.44,69.55,3940.0,69.55,69.58,69.44,69.55,3940.0
2017-06-23 14:00:00,69.55,69.55,69.37,69.4,4669.0,69.55,69.55,69.37,69.4,4669.0
2017-06-23 14:30:00,69.4,69.75,69.2,69.6,7400.0,69.4,69.75,69.2,69.6,7400.0
2017-06-23 15:00:00,69.63,69.73,69.35,69.4,9624.0,69.63,69.73,69.35,69.4,9624.0
2017-06-23 15:30:00,69.35,69.4,68.92,69.13,33356.0,69.35,69.4,68.92,69.13,33356.0
2017-06-26 09:30:00,69.2,69.7,69.0,69.55,4559.0,69.2,69.7,69.0,69.55,4559.0
2017-06-26 10:00:00,69.5,69.55,69.21,69.4,3716.0,69.5,69.55,69.21,69.4,3716.0
2017-06-26 10:30:00,69.33,69.33,68.7,68.85,2300.0,69.33,69.33,68.7,68.85,2300.0
2017-06-26 11:00:00,68.7,69.25,68.7,69.25,5176.0,68.7,69.25,68.7,69.25,5176.0
2017-06-26 11:30:00,69.35,69.45,69.25,69.3,2554.0,69.35,69.45,69.25,69.3,2554.0
2017-06-26 12:00:00,69.35,69.55,69.35,69.5,2395.0,69.35,69.55,69.35,69.5,2395.0
2017-06-26 12:30:00,69.5,69.8,69.45,69.8,2695.0,69.5,69.8,69.45,69.8,2695.0
2017-06-26 13:00:00,69.8,69.85,69.5,69.5,2300.0,69.8,69.85,69.5,69.5,2300.0
2017-06-26 13:30:00,69.6,69.65,69.45,69.6,3361.0,69.6,69.65,69.45,69.6,3361.0
2017-06-26 14:00:00,69.55,69.55,69.36,69.5,2100.0,69.55,69.55,69.36,69.5,2100.0
2017-06-26 14:30:00,69.5,69.5,69.3,69.45,6299.0,69.5,69.5,69.3,69.45,6299.0
2017-06-26 15:00:00,69.35,69.5,69.35,69.4,7235.0,69.35,69.5,69.35,69.4,7235.0
2017-06-26 15:30:00,69.4,69.4,68.9,69.0,9293.0,69.4,69.4,68.9,69.0,9293.0
2017-06-27 09:30:00,69.05,69.4,68.15,68.3,3566.0,69.05,69.4,68.15,68.3,3566.0
2017-06-27 10:00:00,68.3,68.3,67.85,67.85,2054.0,68.3,68.3,67.85,67.85,2054.0
2017-06-27 10:30:00,67.88,68.25,67.87,68.25,2400.0,67.88,68.25,67.87,68.25,2400.0
2017-06-27 11:00:00,68.15,68.25,68.05,68.2,2200.0,68.15,68.25,68.05,68.2,2200.0
2017-06-27 11:30:00,68.15,68.25,68.1,68.25,3917.0,68.15,68.25,68.1,68.25,3917.0
2017-06-27 12:00:00,68.25,68.25,68.1,68.1,2700.0,68.25,68.25,68.1,68.1,2700.0
2017-06-27 12:30:00,68.15,68.15,68.0,68.05,2258.0,68.15,68.15,68.0,68.05,2258.0
2017-06-27 13:00:00,68.0,68.0,67.85,67.9,1950.0,68.0,68.0,67.85,67.9,1950.0
2017-06-27 13:30:00,67.9,67.9,67.55,67.7,2590.0,67.9,67.9,67.55,67.7,2590.0
2017-06-27 14:00:00,67.7,67.88,67.6,67.88,1800.0,67.7,67.88,67.6,67.88,1800.0
2017-06-27 14:30:00,67.9,67.9,67.75,67.8,6074.0,67.9,67.9,67.75,67.8,6074.0
2017-06-27 15:00:00,67.75,67.8,67.57,67.6,5312.0,67.75,67.8,67.57,67.6,5312.0
2017-06-27 15:30:00,67.65,67.85,67.4,67.4,30007.0,67.65,67.85,67.4,67.4,30007.0
2017-06-28 09:30:00,67.9,68.3,67.7,67.8,4203.0,67.9,68.3,67.7,67.8,4203.0
2017-06-28 10:00:00,67.85,68.83,67.85,68.65,3265.0,67.85,68.83,67.85,68.65,3265.0
2017-06-28 10:30:00,68.45,68.6,68.35,68.6,3000.0,68.45,68.6,68.35,68.6,3000.0
2017-06-28 11:00:00,68.7,69.05,68.6,68.8,3058.0,68.7,69.05,68.6,68.8,3058.0
2017-06-28 11:30:00,68.75,68.85,68.7,68.7,6823.0,68.75,68.85,68.7,68.7,6823.0
2017-06-28 12:00:00,68.75,68.9,68.75,68.85,2980.0,68.75,68.9,68.75,68.85,2980.0
2017-06-28 12:30:00,68.75,68.95,68.75,68.95,1100.0,68.75,68.95,68.75,68.95,1100.0
2017-06-28 13:00:00,68.9,69.0,68.8,68.9,1600.0,68.9,69.0,68.8,68.9,1600.0
2017-06-28 13:30:00,68.8,68.8,68.7,68.8,1400.0,68.8,68.8,68.7,68.8,1400.0
2017-06-28 14:00:00,68.8,68.9,68.75,68.75,1881.0,68.8,68.9,68.75,68.75,1881.0
2017-06-28 14:30:00,68.8,69.05,68.8,69.0,2579.0,68.8,69.05,68.8,69.0,2579.0
2017-06-28 15:00:00,69.05,69.3,69.05,69.2,5150.0,69.05,69.3,69.05,69.2,5150.0
2017-06-28 15:30:00,69.2,69.4,69.05,69.35,16015.0,69.2,69.4,69.05,69.35,16015.0
2017-06-29 09:30:00,69.35,69.35,68.45,68.9,3624.0,69.35,69.35,68.45,68.9,3624.0
2017-06-29 10:00:00,68.9,68.9,68.1,68.1,5750.0,68.9,68.9,68.1,68.1,5750.0
2017-06-29 10:30:00,68.15,68.25,67.9,67.9,3200.0,68.15,68.25,67.9,67.9,3200.0
2017-06-29 11:00:00,67.9,68.0,67.45,67.45,8217.0,67.9,68.0,67.45,67.45,8217.0
2017-06-29 11:30:00,67.45,67.5,67.05,67.5,5415.0,67.45,67.5,67.05,67.5,5415.0
2017-06-29 12:00:00,67.35,67.75,67.35,67.75,2900.0,67.35,67.75,67.35,67.75,2900.0
2017-06-29 12:30:00,67.7,67.7,67.25,67.25,4100.0,67.7,67.7,67.25,67.25,4100.0
2017-06-29 13:00:00,67.2,67.2,66.8,66.8,3878.0,67.2,67.2,66.8,66.8,3878.0
2017-06-29 13:30:00,66.65,66.95,66.65,66.95,5460.0,66.65,66.95,66.65,66.95,5460.0
2017-06-29 14:00:00,67.0,67.05,66.8,66.85,7500.0,67.0,67.05,66.8,66.85,7500.0
2017-06-29 14:30:00,66.9,67.1,66.9,67.0,4910.0,66.9,67.1,66.9,67.0,4910.0
2017-06-29 15:00:00,66.95,67.0,66.9,66.95,9342.0,66.95,67.0,66.9,66.95,9342.0
2017-06-29 15:30:00,66.9,67.25,66.9,67.2,30601.0,66.9,67.25,66.9,67.2,30601.0
2017-06-30 09:30:00,67.15,67.95,67.15,67.45,8910.0,67.15,67.95,67.15,67.45,8910.0
2017-06-30 10:00:00,67.45,67.75,67.4,67.6,3785.0,67.45,67.75,67.4,67.6,3785.0
2017-06-30 10:30:00,67.7,67.75,67.45,67.5,3100.0,67.7,67.75,67.45,67.5,3100.0
2017-06-30 11:00:00,67.58,67.7,67.57,67.6,2422.0,67.58,67.7,67.57,67.6,2422.0
2017-06-30 11:30:00,67.55,67.9,67.55,67.67,5195.0,67.55,67.9,67.55,67.67,5195.0
2017-06-30 12:00:00,67.7,67.7,67.55,67.55,3100.0,67.7,67.7,67.55,67.55,3100.0
2017-06-30 12:30:00,67.6,67.65,67.4,67.49,2960.0,67.6,67.65,67.4,67.49,2960.0
2017-06-30 13:00:00,67.45,67.6,67.45,67.55,3320.0,67.45,67.6,67.45,67.55,3320.0
2017-06-30 13:30:00,67.58,67.6,67.55,67.55,1785.0,67.58,67.6,67.55,67.55,1785.0
2017-06-30 14:00:00,67.55,67.71,67.5,67.7,5779.0,67.55,67.71,67.5,67.7,5779.0
2017-06-30 14:30:00,67.75,68.05,67.75,68.05,4139.0,67.75,68.05,67.75,68.05,4139.0
2017-06-30 15:00:00,67.95,68.0,67.8,68.0,4151.0,67.95,68.0,67.8,68.0,4151.0
2017-06-30 15:30:00,67.95,68.2,67.7,67.7,20389.0,67.95,68.2,67.7,67.7,20389.0
2017-07-03 09:30:00,68.0,68.45,68.0,68.45,9266.0,68.0,68.45,68.0,68.45,9266.0
2017-07-03 10:00:00,68.4,68.8,68.3,68.35,6363.0,68.4,68.8,68.3,68.35,6363.0
2017-07-03 10:30:00,68.45,68.45,68.32,68.4,1200.0,68.45,68.45,68.32,68.4,1200.0
2017-07-03 11:00:00,68.35,68.7,68.25,68.65,2900.0,68.35,68.7,68.25,68.65,2900.0
2017-07-03 11:30:00,68.67,68.8,68.2,68.25,2600.0,68.67,68.8,68.2,68.25,2600.0
2017-07-03 12:00:00,68.3,68.35,68.05,68.15,12643.0,68.3,68.35,68.05,68.15,12643.0
2017-07-03 12:30:00,68.1,68.3,67.95,67.95,21613.0,68.1,68.3,67.95,67.95,21613.0
2017-07-05 09:30:00,68.15,68.43,67.45,67.65,10487.0,68.15,68.43,67.45,67.65,10487.0
2017-07-05 10:00:00,67.6,67.7,67.2,67.4,4830.0,67.6,67.7,67.2,67.4,4830.0
2017-07-05 10:30:00,67.5,67.85,67.5,67.85,3000.0,67.5,67.85,67.5,67.85,3000.0
2017-07-05 11:00:00,67.7,67.78,67.5,67.7,2200.0,67.7,67.78,67.5,67.7,2200.0
2017-07-05 11:30:00,67.8,67.8,67.55,67.55,1300.0,67.8,67.8,67.55,67.55,1300.0
2017-07-05 12:00:00,67.5,67.65,67.5,67.55,900.0,67.5,67.65,67.5,67.55,900.0
2017-07-05 12:30:00,67.6,67.7,67.6,67.65,974.0,67.6,67.7,67.6,67.65,974.0
2017-07-05 13:00:00,67.65,67.9,67.62,67.9,800.0,67.65,67.9,67.62,67.9,800.0
2017-07-05 13:30:00,67.85,68.0,67.8,67.8,1400.0,67.85,68.0,67.8,67.8,1400.0
2017-07-05 14:00:00,67.7,67.75,67.6,67.65,1600.0,67.7,67.75,67.6,67.65,1600.0
2017-07-05 14:30:00,67.65,67.9,67.6,67.6,4801.0,67.65,67.9,67.6,67.6,4801.0
2017-07-05 15:00:00,67.65,67.7,67.5,67.65,1600.0,67.65,67.7,67.5,67.65,1600.0
2017-07-05 15:30:00,67.6,67.9,67.6,67.65,10343.0,67.6,67.9,67.6,67.65,10343.0
2017-07-06 09:30:00,67.2,67.38,66.9,67.05,3308.0,67.2,67.38,66.9,67.05,3308.0
2017-07-06 10:00:00,67.05,67.25,66.85,67.2,4800.0,67.05,67.25,66.85,67.2,4800.0
2017-07-06 10:30:00,67.2,67.35,67.2,67.3,2211.0,67.2,67.35,67.2,67.3,2211.0
2017-07-06 11:00:00,67.25,67.45,67.25,67.45,2000.0,67.25,67.45,67.25,67.45,2000.0
2017-07-06 11:30:00,67.6,67.65,67.55,67.6,1700.0,67.6,67.65,67.55,67.6,1700.0
2017-07-06 12:00:00,67.65,67.65,67.6,67.6,1550.0,67.65,67.65,67.6,67.6,1550.0
2017-07-06 12:30:00,67.6,67.75,67.55,67.7,1400.0,67.6,67.75,67.55,67.7,1400.0
2017-07-06 13:00:00,67.7,67.75,67.55,67.73,3500.0,67.7,67.75,67.55,67.73,3500.0
2017-07-06 13:30:00,67.7,67.7,67.55,67.65,3399.0,67.7,67.7,67.55,67.65,3399.0
2017-07-06 14:00:00,67.65,67.65,67.3,67.35,8000.0,67.65,67.65,67.3,67.35,8000.0
2017-07-06 14:30:00,67.35,67.45,67.15,67.35,3300.0,67.35,67.45,67.15,67.35,3300.0
2017-07-06 15:00:00,67.3,67.3,67.15,67.2,2825.0,67.3,67.3,67.15,67.2,2825.0
2017-07-06 15:30:00,67.2,67.25,67.0,67.25,19125.0,67.2,67.25,67.0,67.25,19125.0
2017-07-07 09:30:00,67.25,67.85,67.15,67.7,4463.0,67.25,67.85,67.15,67.7,4463.0
2017-07-07 10:00:00,67.78,67.9,67.5,67.85,4117.0,67.78,67.9,67.5,67.85,4117.0
2017-07-07 10:30:00,67.8,67.8,67.6,67.6,1811.0,67.8,67.8,67.6,67.6,1811.0
2017-07-07 11:00:00,67.65,67.69,67.42,67.68,2449.0,67.65,67.69,67.42,67.68,2449.0
2017-07-07 11:30:00,67.85,68.25,67.85,68.1,1500.0,67.85,68.25,67.85,68.1,1500.0
2017-07-07 12:00:00,68.15,68.4,68.0,68.15,3800.0,68.15,68.4,68.0,68.15,3800.0
2017-07-07 12:30:00,68.22,68.35,68.22,68.35,1300.0,68.22,68.35,68.22,68.35,1300.0
2017-07-07 13:00:00,68.35,68.45,68.25,68.3,1600.0,68.35,68.45,68.25,68.3,1600.0
2017-07-07 13:30:00,68.3,68.4,68.3,68.3,1806.0,68.3,68.4,68.3,68.3,1806.0
2017-07-07 14:00:00,68.3,68.35,68.1,68.15,2500.0,68.3,68.35,68.1,68.15,2500.0
2017-07-07 14:30:00,68.2,68.3,68.15,68.15,2373.0,68.2,68.3,68.15,68.15,2373.0
2017-07-07 15:00:00,68.15,68.35,68.15,68.3,3200.0,68.15,68.35,68.15,68.3,3200.0
2017-07-07 15:30:00,68.25,68.55,68.25,68.4,12178.0,68.25,68.55,68.25,68.4,12178.0
2017-07-10 09:30:00,68.2,68.45,68.0,68.05,3696.0,68.2,68.45,68.0,68.05,3696.0
2017-07-10 10:00:00,68.05,68.3,68.05,68.2,1600.0,68.05,68.3,68.05,68.2,1600.0
2017-07-10 10:30:00,68.15,68.25,68.1,68.15,2200.0,68.15,68.25,68.1,68.15,2200.0
2017-07-10 11:00:00,68.15,68.65,68.0,68.5,9842.0,68.15,68.65,68.0,68.5,9842.0
2017-07-10 11:30:00,68.55,68.9,68.52,68.9,11892.0,68.55,68.9,68.52,68.9,11892.0
2017-07-10 12:00:00,68.9,69.1,68.85,69.08,4688.0,68.9,69.1,68.85,69.08,4688.0
2017-07-10 12:30:00,69.0,69.15,69.0,69.08,2300.0,69.0,69.15,69.0,69.08,2300.0
2017-07-10 13:00:00,69.1,69.15,68.87,68.93,4617.0,69.1,69.15,68.87,68.93,4617.0
2017-07-10 13:30:00,68.95,69.0,68.9,68.95,4267.0,68.95,69.0,68.9,68.95,4267.0
2017-07-10 14:00:00,68.9,68.9,68.65,68.72,9600.0,68.9,68.9,68.65,68.72,9600.0
2017-07-10 14:30:00,68.7,68.9,68.7,68.85,5067.0,68.7,68.9,68.7,68.85,5067.0
2017-07-10 15:00:00,68.9,69.03,68.9,69.03,14078.0,68.9,69.03,68.9,69.03,14078.0
2017-07-10 15:30:00,69.05,69.1,68.97,68.98,35067.0,69.05,69.1,68.97,68.98,35067.0
2017-07-11 09:30:00,69.05,69.75,69.0,69.45,6252.0,69.05,69.75,69.0,69.45,6252.0
2017-07-11 10:00:00,69.48,69.55,69.3,69.38,4100.0,69.48,69.55,69.3,69.38,4100.0
2017-07-11 10:30:00,69.4,69.55,69.35,69.35,3900.0,69.4,69.55,69.35,69.35,3900.0
2017-07-11 11:00:00,69.25,69.4,68.7,68.8,21562.0,69.25,69.4,68.7,68.8,21562.0
2017-07-11 11:30:00,68.8,69.2,68.75,69.2,4700.0,68.8,69.2,68.75,69.2,4700.0
2017-07-11 12:00:00,69.2,69.2,69.0,69.0,3100.0,69.2,69.2,69.0,69.0,3100.0
2017-07-11 12:30:00,69.05,69.05,68.92,69.05,2400.0,69.05,69.05,68.92,69.05,2400.0
2017-07-11 13:00:00,69.05,69.2,69.05,69.15,2500.0,69.05,69.2,69.05,69.15,2500.0
2017-07-11 13:30:00,69.1,69.15,69.05,69.15,3005.0,69.1,69.15,69.05,69.15,3005.0
2017-07-11 14:00:00,69.17,69.18,69.07,69.08,1100.0,69.17,69.18,69.07,69.08,1100.0
2017-07-11 14:30:00,69.1,69.15,69.1,69.1,3815.0,69.1,69.15,69.1,69.1,3815.0
2017-07-11 15:00:00,69.15,69.2,69.1,69.2,4749.0,69.15,69.2,69.1,69.2,4749.0
2017-07-11 15:30:00,69.23,69.4,69.2,69.35,22216.0,69.23,69.4,69.2,69.35,22216.0
2017-07-12 09:30:00,69.95,70.35,69.2,70.15,19933.0,69.95,70.35,69.2,70.15,19933.0
2017-07-12 10:00:00,70.1,70.15,69.95,70.05,16660.0,70.1,70.15,69.95,70.05,16660.0
2017-07-12 10:30:00,70.05,70.1,69.85,70.0,6381.0,70.05,70.1,69.85,70.0,6381.0
2017-07-12 11:00:00,70.05,70.05,69.95,70.03,4333.0,70.05,70.05,69.95,70.03,4333.0
2017-07-12 11:30:00,70.03,70.1,70.0,70.0,5565.0,70.03,70.1,70.0,70.0,5565.0
2017-07-12 12:00:00,70.0,70.1,69.95,70.08,6825.0,70.0,70.1,69.95,70.08,6825.0
2017-07-12 12:30:00,70.05,70.1,70.0,70.1,2726.0,70.05,70.1,70.0,70.1,2726.0
2017-07-12 13:00:00,70.1,70.1,70.0,70.05,2671.0,70.1,70.1,70.0,70.05,2671.0
2017-07-12 13:30:00,70.05,70.3,70.0,70.2,4809.0,70.05,70.3,70.0,70.2,4809.0
2017-07-12 14:00:00,70.25,70.25,70.1,70.17,3495.0,70.25,70.25,70.1,70.17,3495.0
2017-07-12 14:30:00,70.15,70.25,70.15,70.25,7107.0,70.15,70.25,70.15,70.25,7107.0
2017-07-12 15:00:00,70.25,70.3,70.05,70.05,8428.0,70.25,70.3,70.05,70.05,8428.0
2017-07-12 15:30:00,70.05,70.2,69.97,70.1,15738.0,70.05,70.2,69.97,70.1,15738.0
2017-07-13 09:30:00,70.1,70.65,70.05,70.2,4611.0,70.1,70.65,70.05,70.2,4611.0
2017-07-13 10:00:00,70.2,70.65,70.15,70.15,12300.0,70.2,70.65,70.15,70.15,12300.0
2017-07-13 10:30:00,70.15,70.55,69.9,70.45,6196.0,70.15,70.55,69.9,70.45,6196.0
2017-07-13 11:00:00,70.45,70.45,70.3,70.35,1900.0,70.45,70.45,70.3,70.35,1900.0
2017-07-13 11:30:00,70.45,70.55,70.2,70.45,3403.0,70.45,70.55,70.2,70.45,3403.0
2017-07-13 12:00:00,70.45,70.7,70.4,70.65,3783.0,70.45,70.7,70.4,70.65,3783.0
2017-07-13 12:30:00,70.6,71.1,70.55,71.1,8641.0,70.6,71.1,70.55,71.1,8641.0
2017-07-13 13:00:00,71.0,71.05,70.7,70.85,4600.0,71.0,71.05,70.7,70.85,4600.0
2017-07-13 13:30:00,70.8,70.85,70.67,70.77,7026.0,70.8,70.85,70.67,70.77,7026.0
2017-07-13 14:00:00,70.8,70.8,70.4,70.45,4837.0,70.8,70.8,70.4,70.45,4837.0
2017-07-13 14:30:00,70.5,70.65,70.4,70.5,4830.0,70.5,70.65,70.4,70.5,4830.0
2017-07-13 15:00:00,70.51,70.65,70.4,70.55,4900.0,70.51,70.65,70.4,70.55,4900.0
2017-07-13 15:30:00,70.5,70.75,70.45,70.65,14126.0,70.5,70.75,70.45,70.65,14126.0
2017-07-14 09:30:00,70.85,71.1,69.95,70.25,18480.0,70.85,71.1,69.95,70.25,18480.0
2017-07-14 10:00:00,70.25,70.35,70.05,70.21,4219.0,70.25,70.35,70.05,70.21,4219.0
2017-07-14 10:30:00,70.23,70.45,70.2,70.2,3400.0,70.23,70.45,70.2,70.2,3400.0
2017-07-14 11:00:00,70.15,70.2,70.0,70.2,3800.0,70.15,70.2,70.0,70.2,3800.0
2017-07-14 11:30:00,70.2,70.25,70.15,70.2,4346.0,70.2,70.25,70.15,70.2,4346.0
2017-07-14 12:00:00,70.2,70.23,70.05,70.23,2287.0,70.2,70.23,70.05,70.23,2287.0
2017-07-14 12:30:00,70.25,70.3,70.2,70.2,2000.0,70.25,70.3,70.2,70.2,2000.0
2017-07-14 13:00:00,70.15,70.45,70.15,70.45,4060.0,70.15,70.45,70.15,70.45,4060.0
2017-07-14 13:30:00,70.48,70.5,70.3,70.45,2200.0,70.48,70.5,70.3,70.45,2200.0
2017-07-14 14:00:00,70.4,70.75,70.4,70.75,3164.0,70.4,70.75,70.4,70.75,3164.0
2017-07-14 14:30:00,70.75,70.83,70.75,70.8,4200.0,70.75,70.83,70.75,70.8,4200.0
2017-07-14 15:00:00,70.8,70.85,70.75,70.85,3800.0,70.8,70.85,70.75,70.85,3800.0
2017-07-14 15:30:00,70.8,70.95,70.6,70.85,20498.0,70.8,70.95,70.6,70.85,20498.0
2017-07-17 09:30:00,70.8,70.95,70.25,70.85,5427.0,70.8,70.95,70.25,70.85,5427.0
2017-07-17 10:00:00,70.7,70.7,70.55,70.6,1100.0,70.7,70.7,70.55,70.6,1100.0
2017-07-17 10:30:00,70.7,70.8,70.5,70.8,3795.0,70.7,70.8,70.5,70.8,3795.0
2017-07-17 11:00:00,70.85,70.85,70.66,70.8,2711.0,70.85,70.85,70.66,70.8,2711.0
2017-07-17 11:30:00,70.75,70.8,70.55,70.63,2100.0,70.75,70.8,70.55,70.63,2100.0
2017-07-17 12:00:00,70.55,70.75,70.55,70.7,2850.0,70.55,70.75,70.55,70.7,2850.0
2017-07-17 12:30:00,70.7,70.8,70.65,70.8,1500.0,70.7,70.8,70.65,70.8,1500.0
2017-07-17 13:00:00,70.78,70.95,70.77,70.95,1300.0,70.78,70.95,70.77,70.95,1300.0
2017-07-17 13:30:00,70.9,70.95,70.85,70.95,1700.0,70.9,70.95,70.85,70.95,1700.0
2017-07-17 14:00:00,70.89,70.95,70.85,70.95,1800.0,70.89,70.95,70.85,70.95,1800.0
2017-07-17 14:30:00,70.85,70.95,70.75,70.83,2800.0,70.85,70.95,70.75,70.83,2800.0
2017-07-17 15:00:00,70.85,70.9,70.82,70.85,3700.0,70.85,70.9,70.82,70.85,3700.0
2017-07-17 15:30:00,70.88,71.15,70.85,71.1,31061.0,70.88,71.15,70.85,71.1,31061.0
2017-07-18 09:30:00,71.45,71.75,70.92,71.75,9433.0,71.45,71.75,70.92,71.75,9433.0
2017-07-18 10:00:00,71.7,71.75,71.45,71.65,4600.0,71.7,71.75,71.45,71.65,4600.0
2017-07-18 10:30:00,71.65,71.9,71.45,71.7,10392.0,71.65,71.9,71.45,71.7,10392.0
2017-07-18 11:00:00,71.65,71.83,71.57,71.7,12313.0,71.65,71.83,71.57,71.7,12313.0
2017-07-18 11:30:00,71.75,71.8,71.7,71.7,1500.0,71.75,71.8,71.7,71.7,1500.0
2017-07-18 12:00:00,71.7,71.88,71.7,71.8,2800.0,71.7,71.88,71.7,71.8,2800.0
2017-07-18 12:30:00,71.75,71.9,71.75,71.75,3312.0,71.75,71.9,71.75,71.75,3312.0
2017-07-18 13:00:00,71.75,71.85,71.7,71.82,2600.0,71.75,71.85,71.7,71.82,2600.0
2017-07-18 13:30:00,71.8,71.9,71.75,71.9,9218.0,71.8,71.9,71.75,71.9,9218.0
2017-07-18 14:00:00,71.9,71.95,71.7,71.85,4400.0,71.9,71.95,71.7,71.85,4400.0
2017-07-18 14:30:00,71.8,71.85,71.72,71.85,3100.0,71.8,71.85,71.72,71.85,3100.0
2017-07-18 15:00:00,71.85,71.9,71.75,71.8,3700.0,71.85,71.9,71.75,71.8,3700.0
2017-07-18 15:30:00,71.85,72.0,71.7,71.95,29784.0,71.85,72.0,71.7,71.95,29784.0
2017-07-19 09:30:00,72.1,73.2,72.1,72.75,13369.0,72.1,73.2,72.1,72.75,13369.0
2017-07-19 10:00:00,72.7,73.1,72.7,73.0,20939.0,72.7,73.1,72.7,73.0,20939.0
2017-07-19 10:30:00,73.0,73.63,73.0,73.63,25580.0,73.0,73.63,73.0,73.63,25580.0
2017-07-19 11:00:00,73.63,73.8,73.4,73.75,8600.0,73.63,73.8,73.4,73.75,8600.0
2017-07-19 11:30:00,73.8,74.0,73.7,73.98,9000.0,73.8,74.0,73.7,73.98,9000.0
2017-07-19 12:00:00,74.0,74.6,74.0,74.48,28330.0,74.0,74.6,74.0,74.48,28330.0
2017-07-19 12:30:00,74.48,74.98,74.45,74.95,28009.0,74.48,74.98,74.45,74.95,28009.0
2017-07-19 13:00:00,74.95,75.5,74.85,75.45,26458.0,74.95,75.5,74.85,75.45,26458.0
2017-07-19 13:30:00,75.45,75.45,75.0,75.0,18125.0,75.45,75.45,75.0,75.0,18125.0
2017-07-19 14:00:00,74.95,75.25,74.95,75.1,17486.0,74.95,75.25,74.95,75.1,17486.0
2017-07-19 14:30:00,75.05,75.1,74.9,75.05,10758.0,75.05,75.1,74.9,75.05,10758.0
2017-07-19 15:00:00,75.0,75.25,74.9,75.25,34299.0,75.0,75.25,74.9,75.25,34299.0
2017-07-19 15:30:00,75.25,75.5,75.1,75.5,50878.0,75.25,75.5,75.1,75.5,50878.0
2017-07-20 09:30:00,75.5,75.6,73.45,74.38,22971.0,75.5,75.6,73.45,74.38,22971.0
2017-07-20 10:00:00,74.38,74.8,74.22,74.67,19027.0,74.38,74.8,74.22,74.67,19027.0
2017-07-20 10:30:00,74.65,74.65,74.2,74.5,24808.0,74.65,74.65,74.2,74.5,24808.0
2017-07-20 11:00:00,74.35,74.6,74.2,74.3,8246.0,74.35,74.6,74.2,74.3,8246.0
2017-07-20 11:30:00,74.25,74.45,74.25,74.4,8593.0,74.25,74.45,74.25,74.4,8593.0
2017-07-20 12:00:00,74.45,74.55,74.35,74.5,5810.0,74.45,74.55,74.35,74.5,5810.0
2017-07-20 12:30:00,74.5,74.75,74.35,74.7,16845.0,74.5,74.75,74.35,74.7,16845.0
2017-07-20 13:00:00,74.73,75.05,74.6,74.6,136469.0,74.73,75.05,74.6,74.6,136469.0
2017-07-20 13:30:00,74.55,74.65,73.95,73.98,15660.0,74.55,74.65,73.95,73.98,15660.0
2017-07-20 14:00:00,74.03,74.25,73.95,74.2,10778.0,74.03,74.25,73.95,74.2,10778.0
2017-07-20 14:30:00,74.2,74.3,74.05,74.2,3150.0,74.2,74.3,74.05,74.2,3150.0
2017-07-20 15:00:00,74.25,74.38,74.2,74.3,9080.0,74.25,74.38,74.2,74.3,9080.0
2017-07-20 15:30:00,74.25,74.3,74.15,74.15,22916.0,74.25,74.3,74.15,74.15,22916.0
2017-07-21 09:30:00,74.15,74.15,73.41,73.5,37088.0,74.15,74.15,73.41,73.5,37088.0
2017-07-21 10:00:00,73.45,73.65,73.2,73.65,5914.0,73.45,73.65,73.2,73.65,5914.0
2017-07-21 10:30:00,73.67,73.7,73.05,73.15,10162.0,73.67,73.7,73.05,73.15,10162.0
2017-07-21 11:00:00,73.2,73.35,73.05,73.3,5500.0,73.2,73.35,73.05,73.3,5500.0
2017-07-21 11:30:00,73.33,73.48,73.0,73.28,20068.0,73.33,73.48,73.0,73.28,20068.0
2017-07-21 12:00:00,73.35,73.5,73.3,73.48,1800.0,73.35,73.5,73.3,73.48,1800.0
2017-07-21 12:30:00,73.48,73.9,73.47,73.9,53885.0,73.48,73.9,73.47,73.9,53885.0
2017-07-21 13:00:00,73.8,73.85,73.5,73.5,7600.0,73.8,73.85,73.5,73.5,7600.0
2017-07-21 13:30:00,73.5,73.65,73.4,73.5,6361.0,73.5,73.65,73.4,73.5,6361.0
2017-07-21 14:00:00,73.53,73.6,73.4,73.4,2698.0,73.53,73.6,73.4,73.4,2698.0
2017-07-21 14:30:00,73.35,73.55,73.35,73.5,3521.0,73.35,73.55,73.35,73.5,3521.0
2017-07-21 15:00:00,73.55,73.6,73.4,73.48,23400.0,73.55,73.6,73.4,73.48,23400.0
2017-07-21 15:30:00,73.55,73.7,73.5,73.6,32559.0,73.55,73.7,73.5,73.6,32559.0
2017-07-24 09:30:00,73.2,73.9,71.4,73.25,14314.0,73.2,73.9,71.4,73.25,14314.0
2017-07-24 10:00:00,73.33,73.4,73.2,73.3,7400.0,73.33,73.4,73.2,73.3,7400.0
2017-07-24 10:30:00,73.3,73.3,72.75,72.8,11900.0,73.3,73.3,72.75,72.8,11900.0
2017-07-24 11:00:00,72.8,72.8,72.5,72.6,6600.0,72.8,72.8,72.5,72.6,6600.0
2017-07-24 11:30:00,72.6,72.6,71.9,71.95,23305.0,72.6,72.6,71.9,71.95,23305.0
2017-07-24 12:00:00,71.98,72.25,71.91,72.05,8115.0,71.98,72.25,71.91,72.05,8115.0
2017-07-24 12:30:00,72.05,72.7,72.05,72.6,7091.0,72.05,72.7,72.05,72.6,7091.0
2017-07-24 13:00:00,72.65,72.8,72.5,72.65,5157.0,72.65,72.8,72.5,72.65,5157.0
2017-07-24 13:30:00,72.65,72.8,72.65,72.75,4223.0,72.65,72.8,72.65,72.75,4223.0
2017-07-24 14:00:00,72.75,72.8,72.6,72.67,4200.0,72.75,72.8,72.6,72.67,4200.0
2017-07-24 14:30:00,72.65,72.9,72.6,72.9,9435.0,72.65,72.9,72.6,72.9,9435.0
2017-07-24 15:00:00,72.95,73.0,72.8,72.83,12803.0,72.95,73.0,72.8,72.83,12803.0
2017-07-24 15:30:00,72.83,72.9,72.55,72.55,32139.0,72.83,72.9,72.55,72.55,32139.0
2017-07-25 09:30:00,72.85,73.45,72.6,72.8,9147.0,72.85,73.45,72.6,72.8,9147.0
2017-07-25 10:00:00,72.95,73.25,72.85,73.2,5700.0,72.95,73.25,72.85,73.2,5700.0
2017-07-25 10:30:00,73.2,73.4,72.85,73.15,55943.0,73.2,73.4,72.85,73.15,55943.0
2017-07-25 11:00:00,73.2,73.45,73.02,73.2,18004.0,73.2,73.45,73.02,73.2,18004.0
2017-07-25 11:30:00,73.15,73.2,73.05,73.05,4500.0,73.15,73.2,73.05,73.05,4500.0
2017-07-25 12:00:00,73.1,73.2,73.0,73.1,7327.0,73.1,73.2,73.0,73.1,7327.0
2017-07-25 12:30:00,73.15,73.25,73.15,73.15,4700.0,73.15,73.25,73.15,73.15,4700.0
2017-07-25 13:00:00,73.17,73.23,73.1,73.15,6100.0,73.17,73.23,73.1,73.15,6100.0
2017-07-25 13:30:00,73.2,73.2,73.1,73.2,6500.0,73.2,73.2,73.1,73.2,6500.0
2017-07-25 14:00:00,73.1,73.2,73.05,73.05,6581.0,73.1,73.2,73.05,73.05,6581.0
2017-07-25 14:30:00,73.08,73.25,72.95,73.2,21118.0,73.08,73.25,72.95,73.2,21118.0
2017-07-25 15:00:00,73.2,73.25,73.0,73.1,12834.0,73.2,73.25,73.0,73.1,12834.0
2017-07-25 15:30:00,73.05,73.25,73.05,73.15,77222.0,73.05,73.25,73.05,73.15,77222.0
2017-07-26 09:30:00,70.5,72.0,70.5,71.5,27808.0,70.5,72.0,70.5,71.5,27808.0
2017-07-26 10:00:00,71.53,72.08,71.52,71.95,17677.0,71.53,72.08,71.52,71.95,17677.0
2017-07-26 10:30:00,71.9,72.51,71.8,72.17,18378.0,71.9,72.51,71.8,72.17,18378.0
2017-07-26 11:00:00,72.25,72.45,72.2,72.45,10475.0,72.25,72.45,72.2,72.45,10475.0
2017-07-26 11:30:00,72.6,72.8,72.5,72.75,2200.0,72.6,72.8,72.5,72.75,2200.0
2017-07-26 12:00:00,72.8,73.05,72.75,72.8,4913.0,72.8,73.05,72.75,72.8,4913.0
2017-07-26 12:30:00,72.85,73.1,72.7,73.0,5900.0,72.85,73.1,72.7,73.0,5900.0
2017-07-26 13:00:00,73.0,73.05,72.8,72.8,5100.0,73.0,73.05,72.8,72.8,5100.0
2017-07-26 13:30:00,72.75,72.95,72.72,72.73,5000.0,72.75,72.95,72.72,72.73,5000.0
2017-07-26 14:00:00,72.75,73.15,72.7,73.15,8100.0,72.75,73.15,72.7,73.15,8100.0
2017-07-26 14:30:00,73.05,73.3,72.65,72.7,34600.0,73.05,73.3,72.65,72.7,34600.0
2017-07-26 15:00:00,72.75,72.9,72.6,72.83,9038.0,72.75,72.9,72.6,72.83,9038.0
2017-07-26 15:30:00,72.85,73.0,72.77,72.95,25628.0,72.85,73.0,72.77,72.95,25628.0
2017-07-27 09:30:00,73.3,73.5,72.25,72.85,8748.0,73.3,73.5,72.25,72.85,8748.0
2017-07-27 10:00:00,72.65,72.8,72.6,72.8,1100.0,72.65,72.8,72.6,72.8,1100.0
2017-07-27 10:30:00,72.8,72.8,72.55,72.6,1200.0,72.8,72.8,72.55,72.6,1200.0
2017-07-27 11:00:00,72.55,72.6,72.3,72.3,3747.0,72.55,72.6,72.3,72.3,3747.0
2017-07-27 11:30:00,72.3,72.55,72.3,72.5,2150.0,72.3,72.55,72.3,72.5,2150.0
2017-07-27 12:00:00,72.55,72.7,72.3,72.35,3902.0,72.55,72.7,72.3,72.35,3902.0
2017-07-27 12:30:00,72.35,72.35,71.95,72.0,7000.0,72.35,72.35,71.95,72.0,7000.0
2017-07-27 13:00:00,71.95,72.15,71.25,71.4,6727.0,71.95,72.15,71.25,71.4,6727.0
2017-07-27 13:30:00,71.35,71.95,71.35,71.9,2689.0,71.35,71.95,71.35,71.9,2689.0
2017-07-27 14:00:00,72.05,72.1,71.85,72.0,3928.0,72.05,72.1,71.85,72.0,3928.0
2017-07-27 14:30:00,71.9,72.05,71.85,72.0,3004.0,71.9,72.05,71.85,72.0,3004.0
2017-07-27 15:00:00,72.0,72.2,71.85,72.15,5030.0,72.0,72.2,71.85,72.15,5030.0
2017-07-27 15:30:00,72.05,72.45,72.05,72.4,22107.0,72.05,72.45,72.05,72.4,22107.0
2017-07-28 09:30:00,72.1,72.4,71.62,72.25,6019.0,72.1,72.4,71.62,72.25,6019.0
2017-07-28 10:00:00,72.3,72.3,72.05,72.1,2971.0,72.3,72.3,72.05,72.1,2971.0
2017-07-28 10:30:00,72.2,72.2,72.0,72.1,2534.0,72.2,72.2,72.0,72.1,2534.0
2017-07-28 11:00:00,72.0,72.1,71.95,72.0,1400.0,72.0,72.1,71.95,72.0,1400.0
2017-07-28 11:30:00,72.05,72.15,72.0,72.1,2799.0,72.05,72.15,72.0,72.1,2799.0
2017-07-28 12:00:00,72.05,72.2,72.0,72.05,2700.0,72.05,72.2,72.0,72.05,2700.0
2017-07-28 12:30:00,72.05,72.2,72.05,72.15,1200.0,72.05,72.2,72.05,72.15,1200.0
2017-07-28 13:00:00,72.15,72.2,72.05,72.1,1700.0,72.15,72.2,72.05,72.1,1700.0
2017-07-28 13:30:00,72.15,72.25,72.1,72.15,2500.0,72.15,72.25,72.1,72.15,2500.0
2017-07-28 14:00:00,72.2,72.3,72.15,72.15,6067.0,72.2,72.3,72.15,72.15,6067.0
2017-07-28 14:30:00,72.15,72.3,72.15,72.25,2900.0,72.15,72.3,72.15,72.25,2900.0
2017-07-28 15:00:00,72.28,72.3,72.15,72.15,6737.0,72.28,72.3,72.15,72.15,6737.0
2017-07-28 15:30:00,72.15,72.6,72.15,72.5,31969.0,72.15,72.6,72.15,72.5,31969.0
2017-07-31 09:30:00,72.3,72.75,72.01,72.2,5269.0,72.3,72.75,72.01,72.2,5269.0
2017-07-31 10:00:00,72.1,72.3,71.95,72.1,2900.0,72.1,72.3,71.95,72.1,2900.0
2017-07-31 10:30:00,72.0,72.25,72.0,72.1,2400.0,72.0,72.25,72.0,72.1,2400.0
2017-07-31 11:00:00,72.05,72.3,72.05,72.2,2107.0,72.05,72.3,72.05,72.2,2107.0
2017-07-31 11:30:00,72.35,72.55,72.25,72.55,2361.0,72.35,72.55,72.25,72.55,2361.0
2017-07-31 12:00:00,72.55,72.55,72.45,72.55,1400.0,72.55,72.55,72.45,72.55,1400.0
2017-07-31 12:30:00,72.45,72.85,72.45,72.85,3020.0,72.45,72.85,72.45,72.85,3020.0
2017-07-31 13:00:00,72.85,72.95,72.75,72.75,1309.0,72.85,72.95,72.75,72.75,1309.0
2017-07-31 13:30:00,72.95,73.05,72.85,73.05,3480.0,72.95,73.05,72.85,73.05,3480.0
2017-07-31 14:00:00,73.05,73.15,72.95,73.1,3033.0,73.05,73.15,72.95,73.1,3033.0
2017-07-31 14:30:00,73.0,73.05,72.95,73.05,2000.0,73.0,73.05,72.95,73.05,2000.0
2017-07-31 15:00:00,73.0,73.1,73.0,73.1,5800.0,73.0,73.1,73.0,73.1,5800.0
2017-07-31 15:30:00,73.1,73.1,72.8,72.95,18962.0,73.1,73.1,72.8,72.95,18962.0
2017-08-01 09:30:00,73.4,73.65,73.25,73.65,3858.0,73.4,73.65,73.25,73.65,3858.0
2017-08-01 10:00:00,73.6,73.6,73.05,73.05,7993.0,73.6,73.6,73.05,73.05,7993.0
2017-08-01 10:30:00,73.1,73.15,73.0,73.05,3200.0,73.1,73.15,73.0,73.05,3200.0
2017-08-01 11:00:00,73.1,73.2,73.05,73.05,5217.0,73.1,73.2,73.05,73.05,5217.0
2017-08-01 11:30:00,73.1,73.1,72.9,73.0,3220.0,73.1,73.1,72.9,73.0,3220.0
2017-08-01 12:00:00,73.02,73.2,73.0,73.1,4900.0,73.02,73.2,73.0,73.1,4900.0
2017-08-01 12:30:00,73.15,73.15,72.95,73.05,3975.0,73.15,73.15,72.95,73.05,3975.0
2017-08-01 13:00:00,73.1,73.15,73.05,73.08,7604.0,73.1,73.15,73.05,73.08,7604.0
2017-08-01 13:30:00,73.1,73.15,73.0,73.1,3590.0,73.1,73.15,73.0,73.1,3590.0
2017-08-01 14:00:00,73.1,73.1,73.02,73.05,3401.0,73.1,73.1,73.02,73.05,3401.0
2017-08-01 14:30:00,73.1,73.1,72.95,73.03,2500.0,73.1,73.1,72.95,73.03,2500.0
2017-08-01 15:00:00,73.0,73.05,72.95,73.0,3900.0,73.0,73.05,72.95,73.0,3900.0
2017-08-01 15:30:00,73.0,73.15,72.92,73.1,33117.0,73.0,73.15,72.92,73.1,33117.0
2017-08-02 09:30:00,73.2,73.2,72.65,72.75,2746.0,73.2,73.2,72.65,72.75,2746.0
2017-08-02 10:00:00,72.5,72.6,72.05,72.05,3338.0,72.5,72.6,72.05,72.05,3338.0
2017-08-02 10:30:00,72.15,72.35,72.05,72.23,1800.0,72.15,72.35,72.05,72.23,1800.0
2017-08-02 11:00:00,72.1,72.2,71.9,72.15,1900.0,72.1,72.2,71.9,72.15,1900.0
2017-08-02 11:30:00,72.05,72.25,72.05,72.25,1646.0,72.05,72.25,72.05,72.25,1646.0
2017-08-02 12:00:00,72.25,72.25,71.95,72.0,1700.0,72.25,72.25,71.95,72.0,1700.0
2017-08-02 12:30:00,72.05,72.25,71.95,72.17,3459.0,72.05,72.25,71.95,72.17,3459.0
2017-08-02 13:00:00,72.35,72.5,72.2,72.4,3952.0,72.35,72.5,72.2,72.4,3952.0
2017-08-02 13:30:00,72.4,72.8,72.35,72.65,9899.0,72.4,72.8,72.35,72.65,9899.0
2017-08-02 14:00:00,72.7,72.9,72.6,72.9,7940.0,72.7,72.9,72.6,72.9,7940.0
2017-08-02 14:30:00,72.73,72.89,72.7,72.83,9195.0,72.73,72.89,72.7,72.83,9195.0
2017-08-02 15:00:00,72.75,73.1,72.75,73.05,7250.0,72.75,73.1,72.75,73.05,7250.0
2017-08-02 15:30:00,72.95,73.15,72.9,73.05,47058.0,72.95,73.15,72.9,73.05,47058.0
2017-08-03 09:30:00,74.2,74.45,68.8,68.8,32260.0,74.2,74.45,68.8,68.8,32260.0
2017-08-03 10:00:00,68.9,71.75,68.85,71.25,15892.0,68.9,71.75,68.85,71.25,15892.0
2017-08-03 10:30:00,71.2,71.38,70.7,71.38,4800.0,71.2,71.38,70.7,71.38,4800.0
2017-08-03 11:00:00,71.25,72.45,71.25,71.9,10767.0,71.25,72.45,71.25,71.9,10767.0
2017-08-03 11:30:00,72.1,72.85,72.1,72.65,3377.0,72.1,72.85,72.1,72.65,3377.0
2017-08-03 12:00:00,72.5,72.5,72.1,72.25,3313.0,72.5,72.5,72.1,72.25,3313.0
2017-08-03 12:30:00,72.25,72.95,72.22,72.78,5439.0,72.25,72.95,72.22,72.78,5439.0
2017-08-03 13:00:00,72.85,72.9,72.45,72.48,5971.0,72.85,72.9,72.45,72.48,5971.0
2017-08-03 13:30:00,72.4,72.5,72.25,72.25,3551.0,72.4,72.5,72.25,72.25,3551.0
2017-08-03 14:00:00,72.28,72.3,71.8,72.0,10367.0,72.28,72.3,71.8,72.0,10367.0
2017-08-03 14:30:00,72.05,72.35,71.9,71.95,5926.0,72.05,72.35,71.9,71.95,5926.0
2017-08-03 15:00:00,71.95,72.2,71.85,72.15,18202.0,71.95,72.2,71.85,72.15,18202.0
2017-08-03 15:30:00,72.2,72.45,71.9,72.45,51925.0,72.2,72.45,71.9,72.45,51925.0
2017-08-04 09:30:00,72.65,72.65,71.95,72.05,10298.0,72.65,72.65,71.95,72.05,10298.0
2017-08-04 10:00:00,71.95,72.3,71.85,72.3,3000.0,71.95,72.3,71.85,72.3,3000.0
2017-08-04 10:30:00,72.25,72.45,71.95,72.1,6500.0,72.25,72.45,71.95,72.1,6500.0
2017-08-04 11:00:00,72.2,72.28,72.1,72.1,2000.0,72.2,72.28,72.1,72.1,2000.0
2017-08-04 11:30:00,72.05,72.15,71.94,71.95,4391.0,72.05,72.15,71.94,71.95,4391.0
2017-08-04 12:00:00,72.0,72.05,71.9,71.95,2699.0,72.0,72.05,71.9,71.95,2699.0
2017-08-04 12:30:00,72.0,72.0,71.85,71.95,2300.0,72.0,72.0,71.85,71.95,2300.0
2017-08-04 13:00:00,71.85,72.05,71.85,72.05,12300.0,71.85,72.05,71.85,72.05,12300.0
2017-08-04 13:30:00,72.1,72.25,71.9,71.92,2705.0,72.1,72.25,71.9,71.92,2705.0
2017-08-04 14:00:00,71.95,72.05,71.85,71.85,4817.0,71.95,72.05,71.85,71.85,4817.0
2017-08-04 14:30:00,71.9,72.05,71.85,72.05,4200.0,71.9,72.05,71.85,72.05,4200.0
2017-08-04 15:00:00,72.08,72.1,71.95,72.0,7555.0,72.08,72.1,71.95,72.0,7555.0
2017-08-04 15:30:00,71.95,72.15,71.8,72.1,28428.0,71.95,72.15,71.8,72.1,28428.0
2017-08-07 09:30:00,72.25,73.78,71.85,72.85,7067.0,72.25,73.78,71.85,72.85,7067.0
2017-08-07 10:00:00,72.95,72.95,72.6,72.75,5212.0,72.95,72.95,72.6,72.75,5212.0
2017-08-07 10:30:00,72.67,72.9,72.65,72.8,6933.0,72.67,72.9,72.65,72.8,6933.0
2017-08-07 11:00:00,72.85,73.1,72.85,73.1,4800.0,72.85,73.1,72.85,73.1,4800.0
2017-08-07 11:30:00,73.1,73.15,72.9,72.9,5834.0,73.1,73.15,72.9,72.9,5834.0
2017-08-07 12:00:00,73.0,73.15,72.85,72.95,18012.0,73.0,73.15,72.85,72.95,18012.0
2017-08-07 12:30:00,73.03,73.03,72.6,72.9,14191.0,73.03,73.03,72.6,72.9,14191.0
2017-08-07 13:00:00,72.95,73.2,72.95,73.1,5607.0,72.95,73.2,72.95,73.1,5607.0
2017-08-07 13:30:00,73.15,73.15,72.9,72.95,5300.0,73.15,73.15,72.9,72.95,5300.0
2017-08-07 14:00:00,73.0,73.15,72.96,73.0,4978.0,73.0,73.15,72.96,73.0,4978.0
2017-08-07 14:30:00,73.1,73.15,73.0,73.0,4800.0,73.1,73.15,73.0,73.0,4800.0
2017-08-07 15:00:00,73.0,73.13,72.95,73.1,10496.0,73.0,73.13,72.95,73.1,10496.0
2017-08-07 15:30:00,73.05,73.1,72.8,73.0,22046.0,73.05,73.1,72.8,73.0,22046.0
2017-08-08 09:30:00,72.85,73.35,72.45,72.7,5685.0,72.85,73.35,72.45,72.7,5685.0
2017-08-08 10:00:00,72.7,72.9,72.7,72.9,2000.0,72.7,72.9,72.7,72.9,2000.0
2017-08-08 10:30:00,72.85,73.2,72.85,73.2,6024.0,72.85,73.2,72.85,73.2,6024.0
2017-08-08 11:00:00,73.11,73.25,73.0,73.05,6609.0,73.11,73.25,73.0,73.05,6609.0
2017-08-08 11:30:00,73.08,73.15,72.85,73.05,7272.0,73.08,73.15,72.85,73.05,7272.0
2017-08-08 12:00:00,73.05,73.18,72.95,72.95,2678.0,73.05,73.18,72.95,72.95,2678.0
2017-08-08 12:30:00,72.95,73.05,72.65,72.65,3600.0,72.95,73.05,72.65,72.65,3600.0
2017-08-08 13:00:00,72.65,72.9,72.65,72.75,3300.0,72.65,72.9,72.65,72.75,3300.0
2017-08-08 13:30:00,72.75,73.05,72.75,73.0,1000.0,72.75,73.05,72.75,73.0,1000.0
2017-08-08 14:00:00,73.0,73.05,72.9,73.03,3367.0,73.0,73.05,72.9,73.03,3367.0
2017-08-08 14:30:00,73.05,73.1,72.9,72.95,2051.0,73.05,73.1,72.9,72.95,2051.0
2017-08-08 15:00:00,73.0,73.05,72.9,73.0,10392.0,73.0,73.05,72.9,73.0,10392.0
2017-08-08 15:30:00,73.0,73.15,72.85,73.0,39729.0,73.0,73.15,72.85,73.0,39729.0
2017-08-09 09:30:00,73.05,73.45,72.55,72.9,26164.0,73.05,73.45,72.55,72.9,26164.0
2017-08-09 10:00:00,72.9,73.05,72.15,72.7,40163.0,72.9,73.05,72.15,72.7,40163.0
2017-08-09 10:30:00,72.65,73.1,72.65,73.0,5719.0,72.65,73.1,72.65,73.0,5719.0
2017-08-09 11:00:00,72.95,73.13,72.7,73.05,13470.0,72.95,73.13,72.7,73.05,13470.0
2017-08-09 11:30:00,73.05,73.15,73.0,73.05,19040.0,73.05,73.15,73.0,73.05,19040.0
2017-08-09 12:00:00,73.05,73.05,72.85,73.0,6700.0,73.05,73.05,72.85,73.0,6700.0
2017-08-09 12:30:00,72.95,73.15,72.9,73.0,6400.0,72.95,73.15,72.9,73.0,6400.0
2017-08-09 13:00:00,73.0,73.15,73.0,73.05,5400.0,73.0,73.15,73.0,73.05,5400.0
2017-08-09 13:30:00,73.05,73.13,73.05,73.05,3068.0,73.05,73.13,73.05,73.05,3068.0
2017-08-09 14:00:00,73.05,73.05,72.9,72.98,6942.0,73.05,73.05,72.9,72.98,6942.0
2017-08-09 14:30:00,72.98,73.05,72.9,73.0,12924.0,72.98,73.05,72.9,73.0,12924.0
2017-08-09 15:00:00,73.0,73.1,72.9,72.9,18160.0,73.0,73.1,72.9,72.9,18160.0
2017-08-09 15:30:00,73.0,73.24,72.92,73.1,41365.0,73.0,73.24,72.92,73.1,41365.0
2017-08-10 09:30:00,72.9,73.3,72.65,73.0,5824.0,72.9,73.3,72.65,73.0,5824.0
2017-08-10 10:00:00,72.9,73.0,72.45,72.55,8164.0,72.9,73.0,72.45,72.55,8164.0
2017-08-10 10:30:00,72.5,72.7,72.4,72.7,3667.0,72.5,72.7,72.4,72.7,3667.0
2017-08-10 11:00:00,72.7,72.9,72.65,72.8,2994.0,72.7,72.9,72.65,72.8,2994.0
2017-08-10 11:30:00,72.7,72.8,72.55,72.6,1200.0,72.7,72.8,72.55,72.6,1200.0
2017-08-10 12:00:00,72.51,72.8,72.5,72.7,2830.0,72.51,72.8,72.5,72.7,2830.0
2017-08-10 12:30:00,72.65,72.75,72.6,72.75,1300.0,72.65,72.75,72.6,72.75,1300.0
2017-08-10 13:00:00,72.75,72.95,72.75,72.95,2826.0,72.75,72.95,72.75,72.95,2826.0
2017-08-10 13:30:00,72.9,72.9,72.65,72.7,1600.0,72.9,72.9,72.65,72.7,1600.0
2017-08-10 14:00:00,72.6,72.9,72.6,72.7,3000.0,72.6,72.9,72.6,72.7,3000.0
2017-08-10 14:30:00,72.75,72.85,72.65,72.8,3119.0,72.75,72.85,72.65,72.8,3119.0
2017-08-10 15:00:00,72.75,72.8,72.65,72.75,12029.0,72.75,72.8,72.65,72.75,12029.0
2017-08-10 15:30:00,72.8,72.85,72.55,72.67,52435.0,72.8,72.85,72.55,72.67,52435.0
2017-08-11 09:30:00,72.9,73.05,70.75,71.0,39154.0,72.9,73.05,70.75,71.0,39154.0
2017-08-11 10:00:00,71.08,71.28,70.35,70.73,23249.0,71.08,71.28,70.35,70.73,23249.0
2017-08-11 10:30:00,70.75,70.85,70.4,70.8,23891.0,70.75,70.85,70.4,70.8,23891.0
2017-08-11 11:00:00,70.8,71.1,70.75,70.95,23773.0,70.8,71.1,70.75,70.95,23773.0
2017-08-11 11:30:00,70.95,71.45,70.95,71.05,6587.0,70.95,71.45,70.95,71.05,6587.0
2017-08-11 12:00:00,71.0,71.05,70.7,70.78,8580.0,71.0,71.05,70.7,70.78,8580.0
2017-08-11 12:30:00,70.8,71.0,70.7,70.7,8714.0,70.8,71.0,70.7,70.7,8714.0
2017-08-11 13:00:00,70.75,70.85,70.75,70.85,1800.0,70.75,70.85,70.75,70.85,1800.0
2017-08-11 13:30:00,70.85,70.95,70.77,70.95,2109.0,70.85,70.95,70.77,70.95,2109.0
2017-08-11 14:00:00,71.0,71.3,70.95,71.3,3116.0,71.0,71.3,70.95,71.3,3116.0
2017-08-11 14:30:00,71.2,71.35,71.1,71.3,2600.0,71.2,71.35,71.1,71.3,2600.0
2017-08-11 15:00:00,71.35,71.55,71.25,71.55,4126.0,71.35,71.55,71.25,71.55,4126.0
2017-08-11 15:30:00,71.55,71.83,71.52,71.6,12376.0,71.55,71.83,71.52,71.6,12376.0
2017-08-14 09:30:00,72.5,72.5,71.95,72.0,23166.0,72.5,72.5,71.95,72.0,23166.0
2017-08-14 10:00:00,72.0,72.23,71.9,72.15,3517.0,72.0,72.23,71.9,72.15,3517.0
2017-08-14 10:30:00,72.2,72.2,71.95,71.95,9790.0,72.2,72.2,71.95,71.95,9790.0
2017-08-14 11:00:00,71.9,72.15,71.7,72.15,44094.0,71.9,72.15,71.7,72.15,44094.0
2017-08-14 11:30:00,72.2,72.35,72.0,72.35,14230.0,72.2,72.35,72.0,72.35,14230.0
2017-08-14 12:00:00,72.35,72.65,72.35,72.65,3249.0,72.35,72.65,72.35,72.65,3249.0
2017-08-14 12:30:00,72.75,72.8,72.67,72.8,2076.0,72.75,72.8,72.67,72.8,2076.0
2017-08-14 13:00:00,72.85,72.95,72.8,72.8,7199.0,72.85,72.95,72.8,72.8,7199.0
2017-08-14 13:30:00,72.8,73.1,72.8,73.08,12282.0,72.8,73.1,72.8,73.08,12282.0
2017-08-14 14:00:00,73.0,73.0,72.8,72.83,4200.0,73.0,73.0,72.8,72.83,4200.0
2017-08-14 14:30:00,72.83,72.83,72.55,72.6,4172.0,72.83,72.83,72.55,72.6,4172.0
2017-08-14 15:00:00,72.65,72.85,72.5,72.75,2100.0,72.65,72.85,72.5,72.75,2100.0
2017-08-14 15:30:00,72.85,73.0,72.8,72.95,20987.0,72.85,73.0,72.8,72.95,20987.0
2017-08-15 09:30:00,72.9,73.13,72.45,72.95,25668.0,72.9,73.13,72.45,72.95,25668.0
2017-08-15 10:00:00,72.92,73.0,72.65,72.95,20189.0,72.92,73.0,72.65,72.95,20189.0
2017-08-15 10:30:00,73.0,73.0,72.7,72.85,3900.0,73.0,73.0,72.7,72.85,3900.0
2017-08-15 11:00:00,72.85,73.1,72.8,72.9,7796.0,72.85,73.1,72.8,72.9,7796.0
2017-08-15 11:30:00,72.9,72.9,72.6,72.7,4871.0,72.9,72.9,72.6,72.7,4871.0
2017-08-15 12:00:00,72.7,72.95,72.6,72.9,3800.0,72.7,72.95,72.6,72.9,3800.0
2017-08-15 12:30:00,72.95,73.1,72.88,72.95,6968.0,72.95,73.1,72.88,72.95,6968.0
2017-08-15 13:00:00,72.95,72.95,72.75,72.85,3623.0,72.95,72.95,72.75,72.85,3623.0
2017-08-15 13:30:00,72.88,73.1,72.8,73.0,15423.0,72.88,73.1,72.8,73.0,15423.0
2017-08-15 14:00:00,72.95,72.95,72.65,72.7,1900.0,72.95,72.95,72.65,72.7,1900.0
2017-08-15 14:30:00,72.75,72.9,72.65,72.85,14578.0,72.75,72.9,72.65,72.85,14578.0
2017-08-15 15:00:00,72.85,73.05,72.75,72.95,9345.0,72.85,73.05,72.75,72.95,9345.0
2017-08-15 15:30:00,72.95,73.08,72.9,73.05,27629.0,72.95,73.08,72.9,73.05,27629.0
2017-08-16 09:30:00,73.0,73.05,72.65,72.9,7462.0,73.0,73.05,72.65,72.9,7462.0
2017-08-16 10:00:00,72.8,73.0,72.8,72.9,1800.0,72.8,73.0,72.8,72.9,1800.0
2017-08-16 10:30:00,72.92,73.15,72.85,73.13,19465.0,72.92,73.15,72.85,73.13,19465.0
2017-08-16 11:00:00,73.2,73.25,73.05,73.1,3500.0,73.2,73.25,73.05,73.1,3500.0
2017-08-16 11:30:00,73.1,73.3,73.0,73.05,35825.0,73.1,73.3,73.0,73.05,35825.0
2017-08-16 12:00:00,73.1,73.1,72.95,73.1,8865.0,73.1,73.1,72.95,73.1,8865.0
2017-08-16 12:30:00,73.1,73.1,72.95,73.0,8112.0,73.1,73.1,72.95,73.0,8112.0
2017-08-16 13:00:00,73.0,73.1,72.95,73.0,7969.0,73.0,73.1,72.95,73.0,7969.0
2017-08-16 13:30:00,73.0,73.1,72.95,73.03,18848.0,73.0,73.1,72.95,73.03,18848.0
2017-08-16 14:00:00,73.0,73.1,72.95,73.0,7857.0,73.0,73.1,72.95,73.0,7857.0
2017-08-16 14:30:00,72.95,73.1,72.95,73.05,5071.0,72.95,73.1,72.95,73.05,5071.0
2017-08-16 15:00:00,73.1,73.13,72.8,73.0,10312.0,73.1,73.13,72.8,73.0,10312.0
2017-08-16 15:30:00,72.98,73.15,72.98,73.05,43434.0,72.98,73.15,72.98,73.05,43434.0
2017-08-17 09:30:00,72.75,73.05,72.75,73.0,6253.0,72.75,73.05,72.75,73.0,6253.0
2017-08-17 10:00:00,72.9,73.1,72.4,72.75,16432.0,72.9,73.1,72.4,72.75,16432.0
2017-08-17 10:30:00,72.75,73.05,72.65,73.05,5598.0,72.75,73.05,72.65,73.05,5598.0
2017-08-17 11:00:00,73.05,73.1,73.0,73.0,3791.0,73.05,73.1,73.0,73.0,3791.0
2017-08-17 11:30:00,72.95,73.05,72.95,72.95,1200.0,72.95,73.05,72.95,72.95,1200.0
2017-08-17 12:00:00,73.0,73.05,72.75,72.75,3101.0,73.0,73.05,72.75,72.75,3101.0
2017-08-17 12:30:00,72.72,72.8,72.65,72.75,5550.0,72.72,72.8,72.65,72.75,5550.0
2017-08-17 13:00:00,72.7,73.05,72.7,73.0,19960.0,72.7,73.05,72.7,73.0,19960.0
2017-08-17 13:30:00,73.03,73.05,72.97,73.05,12607.0,73.03,73.05,72.97,73.05,12607.0
2017-08-17 14:00:00,73.0,73.15,73.0,73.08,14360.0,73.0,73.15,73.0,73.08,14360.0
2017-08-17 14:30:00,73.08,73.3,73.05,73.2,10881.0,73.08,73.3,73.05,73.2,10881.0
2017-08-17 15:00:00,73.15,73.15,73.0,73.05,17462.0,73.15,73.15,73.0,73.05,17462.0
2017-08-17 15:30:00,73.05,73.25,72.6,72.65,32274.0,73.05,73.25,72.6,72.65,32274.0
2017-08-18 09:30:00,72.25,72.25,71.2,71.2,28915.0,72.25,72.25,71.2,71.2,28915.0
2017-08-18 10:00:00,71.21,71.45,71.05,71.1,24605.0,71.21,71.45,71.05,71.1,24605.0
2017-08-18 10:30:00,71.15,71.3,71.1,71.25,6451.0,71.15,71.3,71.1,71.25,6451.0
2017-08-18 11:00:00,71.2,71.3,71.05,71.15,12860.0,71.2,71.3,71.05,71.15,12860.0
2017-08-18 11:30:00,71.13,71.15,70.9,70.95,10774.0,71.13,71.15,70.9,70.95,10774.0
2017-08-18 12:00:00,71.0,71.0,70.85,70.95,5777.0,71.0,71.0,70.85,70.95,5777.0
2017-08-18 12:30:00,70.95,71.38,70.85,71.25,25935.0,70.95,71.38,70.85,71.25,25935.0
2017-08-18 13:00:00,71.3,71.6,71.3,71.45,6985.0,71.3,71.6,71.3,71.45,6985.0
2017-08-18 13:30:00,71.4,71.5,71.2,71.2,7807.0,71.4,71.5,71.2,71.2,7807.0
2017-08-18 14:00:00,71.2,71.3,71.1,71.25,7686.0,71.2,71.3,71.1,71.25,7686.0
2017-08-18 14:30:00,71.2,71.25,71.15,71.25,6657.0,71.2,71.25,71.15,71.25,6657.0
2017-08-18 15:00:00,71.15,71.25,71.1,71.25,10660.0,71.15,71.25,71.1,71.25,10660.0
2017-08-18 15:30:00,71.2,71.45,71.1,71.15,26389.0,71.2,71.45,71.1,71.15,26389.0
2017-08-21 09:30:00,71.1,71.1,70.42,70.5,7665.0,71.1,71.1,70.42,70.5,7665.0
2017-08-21 10:00:00,70.55,70.65,70.5,70.65,12004.0,70.55,70.65,70.5,70.65,12004.0
2017-08-21 10:30:00,70.65,70.8,70.45,70.5,21898.0,70.65,70.8,70.45,70.5,21898.0
2017-08-21 11:00:00,70.5,70.5,70.35,70.35,7781.0,70.5,70.5,70.35,70.35,7781.0
2017-08-21 11:30:00,70.4,70.6,70.4,70.5,9535.0,70.4,70.6,70.4,70.5,9535.0
2017-08-21 12:00:00,70.45,70.5,70.22,70.3,9218.0,70.45,70.5,70.22,70.3,9218.0
2017-08-21 12:30:00,70.3,70.45,70.3,70.45,3730.0,70.3,70.45,70.3,70.45,3730.0
2017-08-21 13:00:00,70.4,70.5,70.4,70.45,2448.0,70.4,70.5,70.4,70.45,2448.0
2017-08-21 13:30:00,70.4,70.45,70.2,70.3,2860.0,70.4,70.45,70.2,70.3,2860.0
2017-08-21 14:00:00,70.35,70.45,70.33,70.45,2756.0,70.35,70.45,70.33,70.45,2756.0
2017-08-21 14:30:00,70.45,70.45,70.4,70.45,5400.0,70.45,70.45,70.4,70.45,5400.0
2017-08-21 15:00:00,70.45,70.45,70.27,70.35,8736.0,70.45,70.45,70.27,70.35,8736.0
2017-08-21 15:30:00,70.3,70.45,70.2,70.25,43408.0,70.3,70.45,70.2,70.25,43408.0
2017-08-22 09:30:00,70.35,70.6,70.3,70.5,8349.0,70.35,70.6,70.3,70.5,8349.0
2017-08-22 10:00:00,70.5,70.55,70.3,70.5,4600.0,70.5,70.55,70.3,70.5,4600.0
2017-08-22 10:30:00,70.45,70.5,70.4,70.45,2200.0,70.45,70.5,70.4,70.45,2200.0
2017-08-22 11:00:00,70.45,70.5,70.35,70.4,7000.0,70.45,70.5,70.35,70.4,7000.0
2017-08-22 11:30:00,70.4,70.4,70.2,70.35,6543.0,70.4,70.4,70.2,70.35,6543.0
2017-08-22 12:00:00,70.45,70.5,70.35,70.35,2500.0,70.45,70.5,70.35,70.35,2500.0
2017-08-22 12:30:00,70.35,70.4,70.25,70.25,3919.0,70.35,70.4,70.25,70.25,3919.0
2017-08-22 13:00:00,70.3,70.35,70.25,70.3,2280.0,70.3,70.35,70.25,70.3,2280.0
2017-08-22 13:30:00,70.3,70.4,70.25,70.35,5259.0,70.3,70.4,70.25,70.35,5259.0
2017-08-22 14:00:00,70.33,70.44,70.3,70.4,6165.0,70.33,70.44,70.3,70.4,6165.0
2017-08-22 14:30:00,70.4,70.45,70.35,70.4,2200.0,70.4,70.45,70.35,70.4,2200.0
2017-08-22 15:00:00,70.35,70.4,70.25,70.28,12300.0,70.35,70.4,70.25,70.28,12300.0
2017-08-22 15:30:00,70.3,70.4,70.27,70.38,16174.0,70.3,70.4,70.27,70.38,16174.0
2017-08-23 09:30:00,70.15,70.9,70.0,70.85,8144.0,70.15,70.9,70.0,70.85,8144.0
2017-08-23 10:00:00,70.85,71.05,70.85,71.05,10600.0,70.85,71.05,70.85,71.05,10600.0
2017-08-23 10:30:00,70.95,71.0,70.8,70.9,3169.0,70.95,71.0,70.8,70.9,3169.0
2017-08-23 11:00:00,70.9,71.0,70.75,71.0,4800.0,70.9,71.0,70.75,71.0,4800.0
2017-08-23 11:30:00,70.9,71.0,70.85,70.9,3040.0,70.9,71.0,70.85,70.9,3040.0
2017-08-23 12:00:00,70.9,70.9,70.85,70.9,4075.0,70.9,70.9,70.85,70.9,4075.0
2017-08-23 12:30:00,70.9,70.9,70.85,70.85,2277.0,70.9,70.9,70.85,70.85,2277.0
2017-08-23 13:00:00,70.9,70.95,70.7,70.8,4154.0,70.9,70.95,70.7,70.8,4154.0
2017-08-23 13:30:00,70.75,70.85,70.7,70.8,2800.0,70.75,70.85,70.7,70.8,2800.0
2017-08-23 14:00:00,70.8,70.85,70.65,70.85,5309.0,70.8,70.85,70.65,70.85,5309.0
2017-08-23 14:30:00,70.85,70.85,70.5,70.6,10667.0,70.85,70.85,70.5,70.6,10667.0
2017-08-23 15:00:00,70.55,70.65,70.5,70.65,6974.0,70.55,70.65,70.5,70.65,6974.0
2017-08-23 15:30:00,70.7,70.95,70.65,70.85,35873.0,70.7,70.95,70.65,70.85,35873.0
2017-08-24 09:30:00,71.2,71.28,70.8,71.2,9054.0,71.2,71.28,70.8,71.2,9054.0
2017-08-24 10:00:00,71.25,71.5,70.95,71.45,5600.0,71.25,71.5,70.95,71.45,5600.0
2017-08-24 10:30:00,71.45,71.6,71.35,71.45,4260.0,71.45,71.6,71.35,71.45,4260.0
2017-08-24 11:00:00,71.45,71.7,71.25,71.6,6794.0,71.45,71.7,71.25,71.6,6794.0
2017-08-24 11:30:00,71.7,72.0,71.65,71.85,7639.0,71.7,72.0,71.65,71.85,7639.0
2017-08-24 12:00:00,71.85,72.0,71.8,72.0,4033.0,71.85,72.0,71.8,72.0,4033.0
2017-08-24 12:30:00,72.0,72.2,71.9,71.98,5067.0,72.0,72.2,71.9,71.98,5067.0
2017-08-24 13:00:00,71.95,72.0,71.77,72.0,4635.0,71.95,72.0,71.77,72.0,4635.0
2017-08-24 13:30:00,71.85,71.93,71.8,71.9,5429.0,71.85,71.93,71.8,71.9,5429.0
2017-08-24 14:00:00,71.9,72.0,71.85,71.95,4682.0,71.9,72.0,71.85,71.95,4682.0
2017-08-24 14:30:00,71.95,72.15,71.95,72.1,5548.0,71.95,72.15,71.95,72.1,5548.0
2017-08-24 15:00:00,72.1,72.2,72.0,72.15,7562.0,72.1,72.2,72.0,72.15,7562.0
2017-08-24 15:30:00,72.2,72.2,72.0,72.05,19579.0,72.2,72.2,72.0,72.05,19579.0
2017-08-25 09:30:00,72.2,72.75,72.2,72.75,5524.0,72.2,72.75,72.2,72.75,5524.0
2017-08-25 10:00:00,72.6,72.6,72.32,72.33,3500.0,72.6,72.6,72.32,72.33,3500.0
2017-08-25 10:30:00,72.45,72.75,72.4,72.45,1400.0,72.45,72.75,72.4,72.45,1400.0
2017-08-25 11:00:00,72.4,72.4,72.1,72.1,2000.0,72.4,72.4,72.1,72.1,2000.0
2017-08-25 11:30:00,72.1,72.2,72.1,72.2,1200.0,72.1,72.2,72.1,72.2,1200.0
2017-08-25 12:00:00,72.2,72.2,72.0,72.0,1200.0,72.2,72.2,72.0,72.0,1200.0
2017-08-25 12:30:00,72.0,72.15,72.0,72.15,500.0,72.0,72.15,72.0,72.15,500.0
2017-08-25 13:00:00,72.2,72.3,72.2,72.25,1420.0,72.2,72.3,72.2,72.25,1420.0
2017-08-25 13:30:00,72.15,72.3,72.0,72.05,3027.0,72.15,72.3,72.0,72.05,3027.0
2017-08-25 14:00:00,72.15,72.45,72.15,72.25,900.0,72.15,72.45,72.15,72.25,900.0
2017-08-25 14:30:00,72.25,72.3,72.1,72.1,900.0,72.25,72.3,72.1,72.1,900.0
2017-08-25 15:00:00,72.1,72.35,72.1,72.35,7469.0,72.1,72.35,72.1,72.35,7469.0
2017-08-25 15:30:00,72.35,72.35,72.2,72.28,10176.0,72.35,72.35,72.2,72.28,10176.0
2017-08-28 09:30:00,72.6,72.6,72.32,72.33,783.0,72.6,72.6,72.32,72.33,783.0
2017-08-28 10:00:00,72.3,72.4,72.15,72.15,1959.0,72.3,72.4,72.15,72.15,1959.0
2017-08-28 10:30:00,72.15,72.4,72.15,72.4,1812.0,72.15,72.4,72.15,72.4,1812.0
2017-08-28 11:00:00,72.35,72.45,72.33,72.4,3840.0,72.35,72.45,72.33,72.4,3840.0
2017-08-28 11:30:00,72.4,72.5,72.4,72.48,1500.0,72.4,72.5,72.4,72.48,1500.0
2017-08-28 12:00:00,72.5,72.5,72.4,72.5,4176.0,72.5,72.5,72.4,72.5,4176.0
2017-08-28 12:30:00,72.5,72.5,72.4,72.5,3684.0,72.5,72.5,72.4,72.5,3684.0
2017-08-28 13:00:00,72.5,72.5,72.45,72.45,4000.0,72.5,72.5,72.45,72.45,4000.0
2017-08-28 13:30:00,72.48,72.5,72.45,72.5,1700.0,72.48,72.5,72.45,72.5,1700.0
2017-08-28 14:00:00,72.45,72.5,72.45,72.5,800.0,72.45,72.5,72.45,72.5,800.0
2017-08-28 14:30:00,72.45,72.6,72.45,72.6,5317.0,72.45,72.6,72.45,72.6,5317.0
2017-08-28 15:00:00,72.65,72.68,72.6,72.6,8432.0,72.65,72.68,72.6,72.6,8432.0
2017-08-28 15:30:00,72.65,72.65,72.42,72.6,15392.0,72.65,72.65,72.42,72.6,15392.0
2017-08-29 09:30:00,72.0,72.3,72.0,72.28,2172.0,72.0,72.3,72.0,72.28,2172.0
2017-08-29 10:00:00,72.3,72.3,71.9,71.9,3129.0,72.3,72.3,71.9,71.9,3129.0
2017-08-29 10:30:00,71.98,72.3,71.97,72.2,2582.0,71.98,72.3,71.97,72.2,2582.0
2017-08-29 11:00:00,72.15,72.35,72.1,72.2,1700.0,72.15,72.35,72.1,72.2,1700.0
2017-08-29 11:30:00,72.2,72.75,72.2,72.7,2466.0,72.2,72.75,72.2,72.7,2466.0
2017-08-29 12:00:00,72.65,72.75,72.55,72.75,3952.0,72.65,72.75,72.55,72.75,3952.0
2017-08-29 12:30:00,72.75,72.75,72.65,72.7,3728.0,72.75,72.75,72.65,72.7,3728.0
2017-08-29 13:00:00,72.7,72.75,72.6,72.75,4853.0,72.7,72.75,72.6,72.75,4853.0
2017-08-29 13:30:00,72.65,72.65,72.65,72.65,800.0,72.65,72.65,72.65,72.65,800.0
2017-08-29 14:00:00,72.65,72.75,72.6,72.67,2100.0,72.65,72.75,72.6,72.67,2100.0
2017-08-29 14:30:00,72.65,72.75,72.65,72.7,3600.0,72.65,72.75,72.65,72.7,3600.0
2017-08-29 15:00:00,72.75,72.88,72.7,72.8,5391.0,72.75,72.88,72.7,72.8,5391.0
2017-08-29 15:30:00,72.83,72.83,72.5,72.55,9600.0,72.83,72.83,72.5,72.55,9600.0
2017-08-30 09:30:00,72.45,72.9,72.45,72.78,4787.0,72.45,72.9,72.45,72.78,4787.0
2017-08-30 10:00:00,72.85,72.85,72.6,72.6,3041.0,72.85,72.85,72.6,72.6,3041.0
2017-08-30 10:30:00,72.65,72.65,72.5,72.63,1900.0,72.65,72.65,72.5,72.63,1900.0
2017-08-30 11:00:00,72.65,72.65,72.47,72.53,1900.0,72.65,72.65,72.47,72.53,1900.0
2017-08-30 11:30:00,72.45,72.6,72.4,72.53,4831.0,72.45,72.6,72.4,72.53,4831.0
2017-08-30 12:00:00,72.6,72.65,72.52,72.65,900.0,72.6,72.65,72.52,72.65,900.0
2017-08-30 12:30:00,72.7,72.8,72.7,72.8,1400.0,72.7,72.8,72.7,72.8,1400.0
2017-08-30 13:00:00,72.9,72.95,72.8,72.95,1300.0,72.9,72.95,72.8,72.95,1300.0
2017-08-30 13:30:00,72.95,72.95,72.85,72.85,3200.0,72.95,72.95,72.85,72.85,3200.0
2017-08-30 14:00:00,72.8,72.85,72.72,72.73,1013.0,72.8,72.85,72.72,72.73,1013.0
2017-08-30 14:30:00,72.7,72.75,72.45,72.7,10457.0,72.7,72.75,72.45,72.7,10457.0
2017-08-30 15:00:00,72.7,72.75,72.62,72.75,5348.0,72.7,72.75,72.62,72.75,5348.0
2017-08-30 15:30:00,72.75,72.83,72.7,72.75,16901.0,72.75,72.83,72.7,72.75,16901.0
2017-08-31 09:30:00,72.95,73.0,72.55,72.9,5041.0,72.95,73.0,72.55,72.9,5041.0
2017-08-31 10:00:00,73.0,73.0,72.7,72.8,2830.0,73.0,73.0,72.7,72.8,2830.0
2017-08-31 10:30:00,72.85,72.85,72.7,72.75,2941.0,72.85,72.85,72.7,72.75,2941.0
2017-08-31 11:00:00,72.7,72.8,72.7,72.73,6554.0,72.7,72.8,72.7,72.73,6554.0
2017-08-31 11:30:00,72.75,72.9,72.67,72.75,7200.0,72.75,72.9,72.67,72.75,7200.0
2017-08-31 12:00:00,72.75,72.75,72.6,72.7,2800.0,72.75,72.75,72.6,72.7,2800.0
2017-08-31 12:30:00,72.8,72.85,72.7,72.75,7089.0,72.8,72.85,72.7,72.75,7089.0
2017-08-31 13:00:00,72.7,72.9,72.7,72.7,13934.0,72.7,72.9,72.7,72.7,13934.0
2017-08-31 13:30:00,72.65,72.65,72.55,72.55,1100.0,72.65,72.65,72.55,72.55,1100.0
2017-08-31 14:00:00,72.58,72.65,72.5,72.55,1700.0,72.58,72.65,72.5,72.55,1700.0
2017-08-31 14:30:00,72.5,72.6,72.5,72.55,4300.0,72.5,72.6,72.5,72.55,4300.0
2017-08-31 15:00:00,72.55,72.6,72.5,72.58,4372.0,72.55,72.6,72.5,72.58,4372.0
2017-08-31 15:30:00,72.58,72.65,72.5,72.6,17382.0,72.58,72.65,72.5,72.6,17382.0
2017-09-01 09:30:00,72.85,72.85,72.5,72.65,17349.0,72.85,72.85,72.5,72.65,17349.0
2017-09-01 10:00:00,72.65,72.65,72.45,72.5,3616.0,72.65,72.65,72.45,72.5,3616.0
2017-09-01 10:30:00,72.5,72.55,72.4,72.4,2900.0,72.5,72.55,72.4,72.4,2900.0
2017-09-01 11:00:00,72.45,72.55,72.4,72.55,4900.0,72.45,72.55,72.4,72.55,4900.0
2017-09-01 11:30:00,72.5,72.55,72.5,72.5,1400.0,72.5,72.55,72.5,72.5,1400.0
2017-09-01 12:00:00,72.5,72.55,72.45,72.45,2394.0,72.5,72.55,72.45,72.45,2394.0
2017-09-01 12:30:00,72.5,72.5,72.4,72.5,4900.0,72.5,72.5,72.4,72.5,4900.0
2017-09-01 13:00:00,72.55,72.6,72.4,72.42,3500.0,72.55,72.6,72.4,72.42,3500.0
2017-09-01 13:30:00,72.45,72.53,72.45,72.5,3100.0,72.45,72.53,72.45,72.5,3100.0
2017-09-01 14:00:00,72.5,72.55,72.45,72.5,9215.0,72.5,72.55,72.45,72.5,9215.0
2017-09-01 14:30:00,72.53,72.7,72.45,72.7,9637.0,72.53,72.7,72.45,72.7,9637.0
2017-09-01 15:00:00,72.7,72.7,72.48,72.55,18665.0,72.7,72.7,72.48,72.55,18665.0
2017-09-01 15:30:00,72.55,72.7,72.5,72.7,19773.0,72.55,72.7,72.5,72.7,19773.0
2017-09-05 09:30:00,72.55,73.15,72.55,72.92,20442.0,72.55,73.15,72.55,72.92,20442.0
2017-09-05 10:00:00,72.95,73.05,72.75,72.8,30459.0,72.95,73.05,72.75,72.8,30459.0
2017-09-05 10:30:00,72.85,72.85,72.8,72.83,14742.0,72.85,72.85,72.8,72.83,14742.0
2017-09-05 11:00:00,72.85,72.9,72.7,72.7,9413.0,72.85,72.9,72.7,72.7,9413.0
2017-09-05 11:30:00,72.7,72.7,72.5,72.55,4800.0,72.7,72.7,72.5,72.55,4800.0
2017-09-05 12:00:00,72.55,72.55,72.1,72.15,3328.0,72.55,72.55,72.1,72.15,3328.0
2017-09-05 12:30:00,72.1,72.1,71.45,71.75,12007.0,72.1,72.1,71.45,71.75,12007.0
2017-09-05 13:00:00,71.65,71.8,71.55,71.75,2300.0,71.65,71.8,71.55,71.75,2300.0
2017-09-05 13:30:00,71.75,71.9,71.7,71.8,5302.0,71.75,71.9,71.7,71.8,5302.0
2017-09-05 14:00:00,71.8,72.1,71.8,72.1,5640.0,71.8,72.1,71.8,72.1,5640.0
2017-09-05 14:30:00,72.05,72.08,71.75,71.75,7959.0,72.05,72.08,71.75,71.75,7959.0
2017-09-05 15:00:00,71.8,71.85,71.65,71.75,4875.0,71.8,71.85,71.65,71.75,4875.0
2017-09-05 15:30:00,71.75,71.9,71.7,71.8,13952.0,71.75,71.9,71.7,71.8,13952.0
2017-09-06 09:30:00,72.15,72.15,71.45,71.45,4688.0,72.15,72.15,71.45,71.45,4688.0
2017-09-06 10:00:00,71.45,71.6,71.35,71.55,10413.0,71.45,71.6,71.35,71.55,10413.0
2017-09-06 10:30:00,71.53,71.55,71.35,71.45,5230.0,71.53,71.55,71.35,71.45,5230.0
2017-09-06 11:00:00,71.42,71.43,71.2,71.2,7300.0,71.42,71.43,71.2,71.2,7300.0
2017-09-06 11:30:00,71.25,71.33,70.95,70.95,12263.0,71.25,71.33,70.95,70.95,12263.0
2017-09-06 12:00:00,71.0,71.15,70.95,71.03,10564.0,71.0,71.15,70.95,71.03,10564.0
2017-09-06 12:30:00,71.05,71.3,71.0,71.1,18571.0,71.05,71.3,71.0,71.1,18571.0
2017-09-06 13:00:00,71.1,71.45,71.05,71.4,13298.0,71.1,71.45,71.05,71.4,13298.0
2017-09-06 13:30:00,71.45,71.58,71.37,71.45,7296.0,71.45,71.58,71.37,71.45,7296.0
2017-09-06 14:00:00,71.5,71.75,71.45,71.45,13765.0,71.5,71.75,71.45,71.45,13765.0
2017-09-06 14:30:00,71.55,71.55,71.4,71.5,5300.0,71.55,71.55,71.4,71.5,5300.0
2017-09-06 15:00:00,71.5,71.68,71.5,71.55,15849.0,71.5,71.68,71.5,71.55,15849.0
2017-09-06 15:30:00,71.6,71.6,71.5,71.55,23269.0,71.6,71.6,71.5,71.55,23269.0
2017-09-07 09:30:00,71.55,71.68,71.0,71.03,7117.0,71.55,71.68,71.0,71.03,7117.0
2017-09-07 10:00:00,70.85,70.95,70.75,70.8,3300.0,70.85,70.95,70.75,70.8,3300.0
2017-09-07 10:30:00,70.85,71.55,70.8,71.45,6200.0,70.85,71.55,70.8,71.45,6200.0
2017-09-07 11:00:00,71.45,71.5,71.2,71.25,4400.0,71.45,71.5,71.2,71.25,4400.0
2017-09-07 11:30:00,71.2,71.4,71.17,71.2,3800.0,71.2,71.4,71.17,71.2,3800.0
2017-09-07 12:00:00,71.25,71.3,71.1,71.3,4400.0,71.25,71.3,71.1,71.3,4400.0
2017-09-07 12:30:00,71.28,71.4,71.17,71.2,6456.0,71.28,71.4,71.17,71.2,6456.0
2017-09-07 13:00:00,71.25,71.35,71.2,71.25,3647.0,71.25,71.35,71.2,71.25,3647.0
2017-09-07 13:30:00,71.25,71.43,71.2,71.4,4900.0,71.25,71.43,71.2,71.4,4900.0
2017-09-07 14:00:00,71.4,71.65,71.35,71.58,10900.0,71.4,71.65,71.35,71.58,10900.0
2017-09-07 14:30:00,71.6,71.7,71.3,71.3,8892.0,71.6,71.7,71.3,71.3,8892.0
2017-09-07 15:00:00,71.33,71.5,71.25,71.25,6351.0,71.33,71.5,71.25,71.25,6351.0
2017-09-07 15:30:00,71.2,71.5,71.2,71.35,28381.0,71.2,71.5,71.2,71.35,28381.0
2017-09-08 09:30:00,71.1,71.68,71.1,71.4,6330.0,71.1,71.68,71.1,71.4,6330.0
2017-09-08 10:00:00,71.35,71.43,71.26,71.35,2600.0,71.35,71.43,71.26,71.35,2600.0
2017-09-08 10:30:00,71.45,71.68,71.37,71.55,30301.0,71.45,71.68,71.37,71.55,30301.0
2017-09-08 11:00:00,71.55,71.7,71.4,71.6,24132.0,71.55,71.7,71.4,71.6,24132.0
2017-09-08 11:30:00,71.6,72.35,71.5,72.3,13635.0,71.6,72.35,71.5,72.3,13635.0
2017-09-08 12:00:00,72.35,72.35,72.29,72.35,2205.0,72.35,72.35,72.29,72.35,2205.0
2017-09-08 12:30:00,72.35,72.65,72.35,72.55,2500.0,72.35,72.65,72.35,72.55,2500.0
2017-09-08 13:00:00,72.45,72.45,72.2,72.25,2800.0,72.45,72.45,72.2,72.25,2800.0
2017-09-08 13:30:00,72.4,72.4,72.15,72.25,1700.0,72.4,72.4,72.15,72.25,1700.0
2017-09-08 14:00:00,72.25,72.25,72.1,72.2,3200.0,72.25,72.25,72.1,72.2,3200.0
2017-09-08 14:30:00,72.1,72.1,71.8,71.8,4743.0,72.1,72.1,71.8,71.8,4743.0
2017-09-08 15:00:00,71.8,72.1,71.65,72.0,10359.0,71.8,72.1,71.65,72.0,10359.0
2017-09-08 15:30:00,72.0,72.25,72.0,72.25,18327.0,72.0,72.25,72.0,72.25,18327.0
2017-09-11 09:30:00,72.4,72.9,72.25,72.9,11704.0,72.4,72.9,72.25,72.9,11704.0
2017-09-11 10:00:00,72.9,72.9,72.4,72.4,3515.0,72.9,72.9,72.4,72.4,3515.0
2017-09-11 10:30:00,72.45,72.45,71.85,71.85,8021.0,72.45,72.45,71.85,71.85,8021.0
2017-09-11 11:00:00,71.95,72.05,71.8,72.05,5139.0,71.95,72.05,71.8,72.05,5139.0
2017-09-11 11:30:00,72.0,72.35,72.0,72.35,3568.0,72.0,72.35,72.0,72.35,3568.0
2017-09-11 12:00:00,72.25,72.55,72.25,72.45,5000.0,72.25,72.55,72.25,72.45,5000.0
2017-09-11 12:30:00,72.55,72.65,72.45,72.55,3700.0,72.55,72.65,72.45,72.55,3700.0
2017-09-11 13:00:00,72.5,72.65,72.5,72.5,4000.0,72.5,72.65,72.5,72.5,4000.0
2017-09-11 13:30:00,72.45,72.55,72.35,72.4,3900.0,72.45,72.55,72.35,72.4,3900.0
2017-09-11 14:00:00,72.4,72.45,72.15,72.17,3900.0,72.4,72.45,72.15,72.17,3900.0
2017-09-11 14:30:00,72.17,72.35,72.15,72.35,7542.0,72.17,72.35,72.15,72.35,7542.0
2017-09-11 15:00:00,72.35,72.55,72.35,72.5,7555.0,72.35,72.55,72.35,72.5,7555.0
2017-09-11 15:30:00,72.6,72.6,72.2,72.3,19436.0,72.6,72.6,72.2,72.3,19436.0
2017-09-12 09:30:00,72.7,72.7,72.1,72.15,5336.0,72.7,72.7,72.1,72.15,5336.0
2017-09-12 10:00:00,72.0,72.15,71.8,71.92,7772.0,72.0,72.15,71.8,71.92,7772.0
2017-09-12 10:30:00,71.92,71.93,71.4,71.55,11539.0,71.92,71.93,71.4,71.55,11539.0
2017-09-12 11:00:00,71.55,71.55,71.45,71.5,12393.0,71.55,71.55,71.45,71.5,12393.0
2017-09-12 11:30:00,71.5,71.55,71.25,71.25,7200.0,71.5,71.55,71.25,71.25,7200.0
2017-09-12 12:00:00,71.3,71.4,71.25,71.35,7417.0,71.3,71.4,71.25,71.35,7417.0
2017-09-12 12:30:00,71.35,71.4,71.2,71.25,4211.0,71.35,71.4,71.2,71.25,4211.0
2017-09-12 13:00:00,71.3,71.45,71.25,71.3,6406.0,71.3,71.45,71.25,71.3,6406.0
2017-09-12 13:30:00,71.35,71.45,71.35,71.45,4000.0,71.35,71.45,71.35,71.45,4000.0
2017-09-12 14:00:00,71.48,71.53,71.45,71.53,5637.0,71.48,71.53,71.45,71.53,5637.0
2017-09-12 14:30:00,71.5,71.55,71.4,71.48,4000.0,71.5,71.55,71.4,71.48,4000.0
2017-09-12 15:00:00,71.48,72.0,71.45,71.95,11483.0,71.48,72.0,71.45,71.95,11483.0
2017-09-12 15:30:00,71.9,72.05,71.85,72.0,21156.0,71.9,72.05,71.85,72.0,21156.0
2017-09-13 09:30:00,72.0,72.0,71.6,71.95,5357.0,72.0,72.0,71.6,71.95,5357.0
2017-09-13 10:00:00,72.0,72.05,71.8,72.05,4100.0,72.0,72.05,71.8,72.05,4100.0
2017-09-13 10:30:00,71.95,72.1,71.75,71.85,4100.0,71.95,72.1,71.75,71.85,4100.0
2017-09-13 11:00:00,71.8,71.95,71.7,71.85,3196.0,71.8,71.95,71.7,71.85,3196.0
2017-09-13 11:30:00,71.85,71.85,71.55,71.55,3500.0,71.85,71.85,71.55,71.55,3500.0
2017-09-13 12:00:00,71.6,72.0,71.55,71.9,2600.0,71.6,72.0,71.55,71.9,2600.0
2017-09-13 12:30:00,71.88,71.9,71.75,71.78,3000.0,71.88,71.9,71.75,71.78,3000.0
2017-09-13 13:00:00,71.75,71.9,71.6,71.65,5771.0,71.75,71.9,71.6,71.65,5771.0
2017-09-13 13:30:00,71.65,71.65,71.5,71.58,4400.0,71.65,71.65,71.5,71.58,4400.0
2017-09-13 14:00:00,71.6,71.85,71.5,71.8,6700.0,71.6,71.85,71.5,71.8,6700.0
2017-09-13 14:30:00,71.8,72.2,71.8,72.15,7854.0,71.8,72.2,71.8,72.15,7854.0
2017-09-13 15:00:00,72.2,72.2,71.9,71.95,9400.0,72.2,72.2,71.9,71.95,9400.0
2017-09-13 15:30:00,71.95,72.25,71.95,72.25,26086.0,71.95,72.25,71.95,72.25,26086.0
2017-09-14 09:30:00,71.85,72.5,71.85,72.25,15673.0,71.85,72.5,71.85,72.25,15673.0
2017-09-14 10:00:00,72.35,72.35,72.0,72.0,2000.0,72.35,72.35,72.0,72.0,2000.0
2017-09-14 10:30:00,72.05,72.1,71.9,71.92,5011.0,72.05,72.1,71.9,71.92,5011.0
2017-09-14 11:00:00,71.85,71.9,71.72,71.73,2200.0,71.85,71.9,71.72,71.73,2200.0
2017-09-14 11:30:00,71.65,71.7,71.55,71.63,1800.0,71.65,71.7,71.55,71.63,1800.0
2017-09-14 12:00:00,71.7,71.7,71.55,71.67,3000.0,71.7,71.7,71.55,71.67,3000.0
2017-09-14 12:30:00,71.7,71.95,71.65,71.9,4500.0,71.7,71.95,71.65,71.9,4500.0
2017-09-14 13:00:00,71.9,71.9,71.75,71.75,2100.0,71.9,71.9,71.75,71.75,2100.0
2017-09-14 13:30:00,71.75,71.8,71.7,71.75,2200.0,71.75,71.8,71.7,71.75,2200.0
2017-09-14 14:00:00,71.8,71.85,71.75,71.8,2400.0,71.8,71.85,71.75,71.8,2400.0
2017-09-14 14:30:00,71.85,71.9,71.8,71.85,3100.0,71.85,71.9,71.8,71.85,3100.0
2017-09-14 15:00:00,71.8,71.85,71.65,71.75,6046.0,71.8,71.85,71.65,71.75,6046.0
2017-09-14 15:30:00,71.7,72.05,71.7,72.05,21177.0,71.7,72.05,71.7,72.05,21177.0
2017-09-15 09:30:00,72.1,72.45,71.9,72.28,61571.0,72.1,72.45,71.9,72.28,61571.0
2017-09-15 10:00:00,72.33,72.35,72.15,72.17,2520.0,72.33,72.35,72.15,72.17,2520.0
2017-09-15 10:30:00,72.2,72.55,72.15,72.55,2500.0,72.2,72.55,72.15,72.55,2500.0
2017-09-15 11:00:00,72.53,72.6,72.45,72.58,10318.0,72.53,72.6,72.45,72.58,10318.0
2017-09-15 11:30:00,72.6,72.6,72.45,72.45,2700.0,72.6,72.6,72.45,72.45,2700.0
2017-09-15 12:00:00,72.5,72.55,72.45,72.45,4657.0,72.5,72.55,72.45,72.45,4657.0
2017-09-15 12:30:00,72.45,72.5,72.4,72.45,4535.0,72.45,72.5,72.4,72.45,4535.0
2017-09-15 13:00:00,72.5,72.58,72.4,72.58,3403.0,72.5,72.58,72.4,72.58,3403.0
2017-09-15 13:30:00,72.58,73.3,72.57,73.15,16570.0,72.58,73.3,72.57,73.15,16570.0
2017-09-15 14:00:00,73.1,73.1,72.8,72.8,7508.0,73.1,73.1,72.8,72.8,7508.0
2017-09-15 14:30:00,72.8,72.85,72.6,72.6,7497.0,72.8,72.85,72.6,72.6,7497.0
2017-09-15 15:00:00,72.5,72.65,72.4,72.45,11836.0,72.5,72.65,72.4,72.45,11836.0
2017-09-15 15:30:00,72.45,72.95,72.35,72.75,51062.0,72.45,72.95,72.35,72.75,51062.0
2017-09-18 09:30:00,75.65,77.4,73.25,73.85,150002.0,75.65,77.4,73.25,73.85,150002.0
2017-09-18 10:00:00,73.8,74.35,73.4,74.0,105701.0,73.8,74.35,73.4,74.0,105701.0
2017-09-18 10:30:00,73.95,74.0,73.85,73.9,18741.0,73.95,74.0,73.85,73.9,18741.0
2017-09-18 11:00:00,73.95,74.1,73.9,73.9,42333.0,73.95,74.1,73.9,73.9,42333.0
2017-09-18 11:30:00,73.85,74.0,73.7,73.85,28010.0,73.85,74.0,73.7,73.85,28010.0
2017-09-18 12:00:00,73.83,74.15,73.75,74.1,60203.0,73.83,74.15,73.75,74.1,60203.0
2017-09-18 12:30:00,74.1,74.85,74.05,74.8,63117.0,74.1,74.85,74.05,74.8,63117.0
2017-09-18 13:00:00,74.8,74.95,74.65,74.75,98311.0,74.8,74.95,74.65,74.75,98311.0
2017-09-18 13:30:00,74.78,75.65,74.7,75.45,31934.0,74.78,75.65,74.7,75.45,31934.0
2017-09-18 14:00:00,75.45,75.8,75.4,75.6,18442.0,75.45,75.8,75.4,75.6,18442.0
2017-09-18 14:30:00,75.65,75.75,75.55,75.7,12483.0,75.65,75.75,75.55,75.7,12483.0
2017-09-18 15:00:00,75.7,75.85,75.37,75.85,29786.0,75.7,75.85,75.37,75.85,29786.0
2017-09-18 15:30:00,75.85,76.55,75.85,76.5,81381.0,75.85,76.55,75.85,76.5,81381.0
2017-09-19 09:30:00,74.6,75.85,74.6,75.65,26906.0,74.6,75.85,74.6,75.65,26906.0
2017-09-19 10:00:00,75.65,76.33,75.65,75.8,16617.0,75.65,76.33,75.65,75.8,16617.0
2017-09-19 10:30:00,75.85,76.0,75.65,75.75,16450.0,75.85,76.0,75.65,75.75,16450.0
2017-09-19 11:00:00,75.65,76.05,75.42,75.98,15644.0,75.65,76.05,75.42,75.98,15644.0
2017-09-19 11:30:00,76.05,76.05,75.87,75.9,3650.0,76.05,76.05,75.87,75.9,3650.0
2017-09-19 12:00:00,75.95,76.33,75.95,76.17,12216.0,75.95,76.33,75.95,76.17,12216.0
2017-09-19 12:30:00,76.25,76.3,75.97,76.2,5400.0,76.25,76.3,75.97,76.2,5400.0
2017-09-19 13:00:00,76.25,76.5,76.15,76.35,7159.0,76.25,76.5,76.15,76.35,7159.0
2017-09-19 13:30:00,76.3,77.05,76.3,76.65,13916.0,76.3,77.05,76.3,76.65,13916.0
2017-09-19 14:00:00,76.6,76.8,76.55,76.6,12762.0,76.6,76.8,76.55,76.6,12762.0
2017-09-19 14:30:00,76.6,76.75,76.47,76.55,11878.0,76.6,76.75,76.47,76.55,11878.0
2017-09-19 15:00:00,76.5,76.55,76.0,76.05,16579.0,76.5,76.55,76.0,76.05,16579.0
2017-09-19 15:30:00,76.03,76.25,75.95,76.1,83618.0,76.03,76.25,75.95,76.1,83618.0
2017-09-20 09:30:00,76.05,76.6,75.35,76.4,12366.0,76.05,76.6,75.35,76.4,12366.0
2017-09-20 10:00:00,76.4,76.5,76.15,76.5,4544.0,76.4,76.5,76.15,76.5,4544.0
2017-09-20 10:30:00,76.5,76.75,76.4,76.7,4683.0,76.5,76.75,76.4,76.7,4683.0
2017-09-20 11:00:00,76.65,76.65,76.4,76.6,4100.0,76.65,76.65,76.4,76.6,4100.0
2017-09-20 11:30:00,76.65,76.85,76.2,76.2,30589.0,76.65,76.85,76.2,76.2,30589.0
2017-09-20 12:00:00,76.15,76.95,76.15,76.95,10382.0,76.15,76.95,76.15,76.95,10382.0
2017-09-20 12:30:00,76.85,77.0,76.6,76.6,7423.0,76.85,77.0,76.6,76.6,7423.0
2017-09-20 13:00:00,76.5,76.6,76.1,76.1,10650.0,76.5,76.6,76.1,76.1,10650.0
2017-09-20 13:30:00,76.05,76.35,76.0,76.35,9400.0,76.05,76.35,76.0,76.35,9400.0
2017-09-20 14:00:00,76.4,76.45,76.02,76.13,12547.0,76.4,76.45,76.02,76.13,12547.0
2017-09-20 14:30:00,76.13,76.5,76.02,76.5,18591.0,76.13,76.5,76.02,76.5,18591.0
2017-09-20 15:00:00,76.42,76.43,76.1,76.1,27916.0,76.42,76.43,76.1,76.1,27916.0
2017-09-20 15:30:00,76.15,76.4,76.0,76.25,33157.0,76.15,76.4,76.0,76.25,33157.0
2017-09-21 09:30:00,76.2,76.25,75.65,76.15,7550.0,76.2,76.25,75.65,76.15,7550.0
2017-09-21 10:00:00,76.2,76.25,75.95,76.0,5000.0,76.2,76.25,75.95,76.0,5000.0
2017-09-21 10:30:00,75.95,76.2,75.9,76.2,6370.0,75.95,76.2,75.9,76.2,6370.0
2017-09-21 11:00:00,76.15,76.35,76.0,76.2,8347.0,76.15,76.35,76.0,76.2,8347.0
2017-09-21 11:30:00,76.35,76.35,76.15,76.25,5370.0,76.35,76.35,76.15,76.25,5370.0
2017-09-21 12:00:00,76.2,76.2,76.05,76.05,3658.0,76.2,76.2,76.05,76.05,3658.0
2017-09-21 12:30:00,76.0,76.0,75.7,75.7,5146.0,76.0,76.0,75.7,75.7,5146.0
2017-09-21 13:00:00,75.7,75.85,75.7,75.75,4700.0,75.7,75.85,75.7,75.75,4700.0
2017-09-21 13:30:00,75.8,76.15,75.75,76.1,11038.0,75.8,76.15,75.75,76.1,11038.0
2017-09-21 14:00:00,76.08,76.18,75.95,76.0,5400.0,76.08,76.18,75.95,76.0,5400.0
2017-09-21 14:30:00,76.02,76.2,75.95,76.15,21657.0,76.02,76.2,75.95,76.15,21657.0
2017-09-21 15:00:00,76.15,76.25,76.1,76.1,15300.0,76.15,76.25,76.1,76.1,15300.0
2017-09-21 15:30:00,76.1,76.25,75.8,75.85,22794.0,76.1,76.25,75.8,75.85,22794.0
2017-09-22 09:30:00,75.5,76.9,75.5,76.6,8878.0,75.5,76.9,75.5,76.6,8878.0
2017-09-22 10:00:00,76.65,76.75,76.45,76.75,7849.0,76.65,76.75,76.45,76.75,7849.0
2017-09-22 10:30:00,76.8,77.0,76.6,76.6,5845.0,76.8,77.0,76.6,76.6,5845.0
2017-09-22 11:00:00,76.6,76.95,76.6,76.95,4888.0,76.6,76.95,76.6,76.95,4888.0
2017-09-22 11:30:00,76.95,77.1,76.85,76.9,7049.0,76.95,77.1,76.85,76.9,7049.0
2017-09-22 12:00:00,76.9,76.95,76.6,76.67,6200.0,76.9,76.95,76.6,76.67,6200.0
2017-09-22 12:30:00,76.65,76.9,76.65,76.7,6050.0,76.65,76.9,76.65,76.7,6050.0
2017-09-22 13:00:00,76.8,76.8,76.55,76.65,4000.0,76.8,76.8,76.55,76.65,4000.0
2017-09-22 13:30:00,76.7,76.95,76.65,76.65,4400.0,76.7,76.95,76.65,76.65,4400.0
2017-09-22 14:00:00,76.75,76.8,76.65,76.75,4900.0,76.75,76.8,76.65,76.75,4900.0
2017-09-22 14:30:00,76.73,76.8,76.7,76.8,3500.0,76.73,76.8,76.7,76.8,3500.0
2017-09-22 15:00:00,76.75,76.83,76.72,76.75,5463.0,76.75,76.83,76.72,76.75,5463.0
2017-09-22 15:30:00,76.8,76.85,76.6,76.65,22101.0,76.8,76.85,76.6,76.65,22101.0
2017-09-25 09:30:00,76.5,76.9,75.55,76.05,4027.0,76.5,76.9,75.55,76.05,4027.0
2017-09-25 10:00:00,76.08,76.2,75.9,76.0,2900.0,76.08,76.2,75.9,76.0,2900.0
2017-09-25 10:30:00,76.1,76.1,75.0,75.05,16883.0,76.1,76.1,75.0,75.05,16883.0
2017-09-25 11:00:00,75.0,75.1,74.88,75.03,7670.0,75.0,75.1,74.88,75.03,7670.0
2017-09-25 11:30:00,75.05,75.05,74.85,74.95,4000.0,75.05,75.05,74.85,74.95,4000.0
2017-09-25 12:00:00,74.95,74.95,74.55,74.65,3878.0,74.95,74.95,74.55,74.65,3878.0
2017-09-25 12:30:00,74.63,74.95,74.6,74.95,3200.0,74.63,74.95,74.6,74.95,3200.0
2017-09-25 13:00:00,74.9,74.9,74.7,74.85,1800.0,74.9,74.9,74.7,74.85,1800.0
2017-09-25 13:30:00,74.81,75.1,74.8,75.05,4100.0,74.81,75.1,74.8,75.05,4100.0
2017-09-25 14:00:00,75.1,75.15,75.0,75.08,2300.0,75.1,75.15,75.0,75.08,2300.0
2017-09-25 14:30:00,75.05,75.3,75.0,75.3,6100.0,75.05,75.3,75.0,75.3,6100.0
2017-09-25 15:00:00,75.28,75.3,75.15,75.23,5718.0,75.28,75.3,75.15,75.23,5718.0
2017-09-25 15:30:00,75.23,75.45,74.95,75.45,42185.0,75.23,75.45,74.95,75.45,42185.0
2017-09-26 09:30:00,75.3,75.4,74.92,74.95,13517.0,75.3,75.4,74.92,74.95,13517.0
2017-09-26 10:00:00,74.95,74.95,74.55,74.7,4834.0,74.95,74.95,74.55,74.7,4834.0
2017-09-26 10:30:00,74.6,75.0,74.55,74.85,4600.0,74.6,75.0,74.55,74.85,4600.0
2017-09-26 11:00:00,74.9,75.15,74.8,75.08,5638.0,74.9,75.15,74.8,75.08,5638.0
2017-09-26 11:30:00,75.15,75.3,75.15,75.25,8547.0,75.15,75.3,75.15,75.25,8547.0
2017-09-26 12:00:00,75.25,75.35,75.2,75.25,5895.0,75.25,75.35,75.2,75.25,5895.0
2017-09-26 12:30:00,75.28,75.3,75.2,75.2,4519.0,75.28,75.3,75.2,75.2,4519.0
2017-09-26 13:00:00,75.25,75.3,75.2,75.25,1197.0,75.25,75.3,75.2,75.25,1197.0
2017-09-26 13:30:00,75.3,75.55,75.25,75.55,6863.0,75.3,75.55,75.25,75.55,6863.0
2017-09-26 14:00:00,75.5,75.55,75.2,75.2,8287.0,75.5,75.55,75.2,75.2,8287.0
2017-09-26 14:30:00,75.2,75.58,75.15,75.45,14453.0,75.2,75.58,75.15,75.45,14453.0
2017-09-26 15:00:00,75.5,75.65,75.47,75.65,3067.0,75.5,75.65,75.47,75.65,3067.0
2017-09-26 15:30:00,75.55,75.65,75.15,75.15,30552.0,75.55,75.65,75.15,75.15,30552.0
2017-09-27 09:30:00,75.25,75.35,74.8,75.0,13757.0,75.25,75.35,74.8,75.0,13757.0
2017-09-27 10:00:00,75.0,75.3,74.8,75.3,5336.0,75.0,75.3,74.8,75.3,5336.0
2017-09-27 10:30:00,75.3,75.3,75.05,75.1,3300.0,75.3,75.3,75.05,75.1,3300.0
2017-09-27 11:00:00,75.0,75.35,75.0,75.35,2500.0,75.0,75.35,75.0,75.35,2500.0
2017-09-27 11:30:00,75.33,75.35,75.2,75.3,4624.0,75.33,75.35,75.2,75.3,4624.0
2017-09-27 12:00:00,75.3,75.4,75.2,75.35,6774.0,75.3,75.4,75.2,75.35,6774.0
2017-09-27 12:30:00,75.35,75.4,75.05,75.25,13417.0,75.35,75.4,75.05,75.25,13417.0
2017-09-27 13:00:00,75.25,75.3,75.15,75.25,14296.0,75.25,75.3,75.15,75.25,14296.0
2017-09-27 13:30:00,75.25,76.06,75.2,76.05,10087.0,75.25,76.06,75.2,76.05,10087.0
2017-09-27 14:00:00,76.05,76.3,76.05,76.3,5619.0,76.05,76.3,76.05,76.3,5619.0
2017-09-27 14:30:00,76.35,76.45,76.2,76.4,9227.0,76.35,76.45,76.2,76.4,9227.0
2017-09-27 15:00:00,76.45,76.55,76.37,76.42,11201.0,76.45,76.55,76.37,76.42,11201.0
2017-09-27 15:30:00,76.5,76.65,76.2,76.2,21813.0,76.5,76.65,76.2,76.2,21813.0
2017-09-28 09:30:00,76.25,76.65,76.1,76.15,4099.0,76.25,76.65,76.1,76.15,4099.0
2017-09-28 10:00:00,76.3,76.3,75.95,76.1,3800.0,76.3,76.3,75.95,76.1,3800.0
2017-09-28 10:30:00,76.15,76.3,76.1,76.25,2992.0,76.15,76.3,76.1,76.25,2992.0
2017-09-28 11:00:00,76.3,76.55,76.25,76.55,2500.0,76.3,76.55,76.25,76.55,2500.0
2017-09-28 11:30:00,76.54,76.55,76.4,76.45,2450.0,76.54,76.55,76.4,76.45,2450.0
2017-09-28 12:00:00,76.55,76.9,76.55,76.65,2400.0,76.55,76.9,76.55,76.65,2400.0
2017-09-28 12:30:00,76.7,76.8,76.62,76.8,1700.0,76.7,76.8,76.62,76.8,1700.0
2017-09-28 13:00:00,76.7,76.7,76.6,76.6,1700.0,76.7,76.7,76.6,76.6,1700.0
2017-09-28 13:30:00,76.65,77.0,76.5,76.95,24990.0,76.65,77.0,76.5,76.95,24990.0
2017-09-28 14:00:00,77.0,77.1,77.0,77.05,1800.0,77.0,77.1,77.0,77.05,1800.0
2017-09-28 14:30:00,77.05,77.05,76.85,77.0,2949.0,77.05,77.05,76.85,77.0,2949.0
2017-09-28 15:00:00,76.9,77.2,76.9,77.05,5166.0,76.9,77.2,76.9,77.05,5166.0
2017-09-28 15:30:00,77.03,77.15,76.9,77.1,13824.0,77.03,77.15,76.9,77.1,13824.0
2017-09-29 09:30:00,77.05,77.25,76.9,76.98,4410.0,77.05,77.25,76.9,76.98,4410.0
2017-09-29 10:00:00,77.0,77.2,76.9,77.05,4378.0,77.0,77.2,76.9,77.05,4378.0
2017-09-29 10:30:00,77.05,77.35,76.95,77.2,4498.0,77.05,77.35,76.95,77.2,4498.0
2017-09-29 11:00:00,77.15,77.6,77.15,77.55,5528.0,77.15,77.6,77.15,77.55,5528.0
2017-09-29 11:30:00,77.6,77.6,77.4,77.45,4200.0,77.6,77.6,77.4,77.45,4200.0
2017-09-29 12:00:00,77.5,77.53,77.35,77.53,3505.0,77.5,77.53,77.35,77.53,3505.0
2017-09-29 12:30:00,77.5,77.6,77.45,77.5,3905.0,77.5,77.6,77.45,77.5,3905.0
2017-09-29 13:00:00,77.55,77.65,77.5,77.55,3200.0,77.55,77.65,77.5,77.55,3200.0
2017-09-29 13:30:00,77.58,77.65,77.55,77.6,3400.0,77.58,77.65,77.55,77.6,3400.0
2017-09-29 14:00:00,77.6,77.63,77.35,77.4,17164.0,77.6,77.63,77.35,77.4,17164.0
2017-09-29 14:30:00,77.38,77.45,77.27,77.35,7609.0,77.38,77.45,77.27,77.35,7609.0
2017-09-29 15:00:00,77.35,77.4,77.2,77.3,18464.0,77.35,77.4,77.2,77.3,18464.0
2017-09-29 15:30:00,77.3,77.5,77.17,77.42,34953.0,77.3,77.5,77.17,77.42,34953.0
2017-10-02 09:30:00,77.75,77.9,77.52,77.6,16793.0,77.75,77.9,77.52,77.6,16793.0
2017-10-02 10:00:00,77.55,77.7,77.15,77.4,14935.0,77.55,77.7,77.15,77.4,14935.0
2017-10-02 10:30:00,77.4,77.53,76.8,76.98,20794.0,77.4,77.53,76.8,76.98,20794.0
2017-10-02 11:00:00,77.0,77.05,76.8,76.92,26075.0,77.0,77.05,76.8,76.92,26075.0
2017-10-02 11:30:00,77.0,77.15,77.0,77.05,7139.0,77.0,77.15,77.0,77.05,7139.0
2017-10-02 12:00:00,76.95,77.4,76.87,77.4,13500.0,76.95,77.4,76.87,77.4,13500.0
2017-10-02 12:30:00,77.4,77.55,77.35,77.55,5000.0,77.4,77.55,77.35,77.55,5000.0
2017-10-02 13:00:00,77.7,77.7,77.05,77.1,10600.0,77.7,77.7,77.05,77.1,10600.0
2017-10-02 13:30:00,77.15,77.25,76.95,77.25,4708.0,77.15,77.25,76.95,77.25,4708.0
2017-10-02 14:00:00,77.25,77.6,77.25,77.35,7004.0,77.25,77.6,77.25,77.35,7004.0
2017-10-02 14:30:00,77.4,77.55,77.2,77.55,17443.0,77.4,77.55,77.2,77.55,17443.0
2017-10-02 15:00:00,77.53,78.0,77.52,77.9,8787.0,77.53,78.0,77.52,77.9,8787.0
2017-10-02 15:30:00,77.95,78.0,77.55,77.95,44265.0,77.95,78.0,77.55,77.95,44265.0
2017-10-03 09:30:00,78.3,78.74,77.72,78.0,13371.0,78.3,78.74,77.72,78.0,13371.0
2017-10-03 10:00:00,78.05,78.05,77.7,77.85,16535.0,78.05,78.05,77.7,77.85,16535.0
2017-10-03 10:30:00,77.75,77.95,77.7,77.95,8761.0,77.75,77.95,77.7,77.95,8761.0
2017-10-03 11:00:00,77.95,78.05,77.85,78.0,4722.0,77.95,78.05,77.85,78.0,4722.0
2017-10-03 11:30:00,78.03,78.15,77.9,77.9,10314.0,78.03,78.15,77.9,77.9,10314.0
2017-10-03 12:00:00,77.85,78.05,77.85,77.9,5220.0,77.85,78.05,77.85,77.9,5220.0
2017-10-03 12:30:00,77.85,78.05,77.85,77.85,4500.0,77.85,78.05,77.85,77.85,4500.0
2017-10-03 13:00:00,77.9,78.15,77.85,78.0,6129.0,77.9,78.15,77.85,78.0,6129.0
2017-10-03 13:30:00,78.05,78.35,78.0,78.28,5263.0,78.05,78.35,78.0,78.28,5263.0
2017-10-03 14:00:00,78.3,78.6,78.25,78.6,6300.0,78.3,78.6,78.25,78.6,6300.0
2017-10-03 14:30:00,78.6,78.6,78.42,78.45,5600.0,78.6,78.6,78.42,78.45,5600.0
2017-10-03 15:00:00,78.45,78.5,78.32,78.35,9855.0,78.45,78.5,78.32,78.35,9855.0
2017-10-03 15:30:00,78.35,78.85,78.3,78.85,27489.0,78.35,78.85,78.3,78.85,27489.0
2017-10-04 09:30:00,78.55,78.65,77.65,78.35,7653.0,78.55,78.65,77.65,78.35,7653.0
2017-10-04 10:00:00,78.25,78.4,78.05,78.3,9765.0,78.25,78.4,78.05,78.3,9765.0
2017-10-04 10:30:00,78.32,78.35,78.05,78.35,5327.0,78.32,78.35,78.05,78.35,5327.0
2017-10-04 11:00:00,78.4,78.65,78.27,78.65,22500.0,78.4,78.65,78.27,78.65,22500.0
2017-10-04 11:30:00,78.75,78.9,78.7,78.7,6600.0,78.75,78.9,78.7,78.7,6600.0
2017-10-04 12:00:00,78.7,78.8,78.6,78.7,5937.0,78.7,78.8,78.6,78.7,5937.0
2017-10-04 12:30:00,78.7,78.7,78.55,78.6,6207.0,78.7,78.7,78.55,78.6,6207.0
2017-10-04 13:00:00,78.55,78.65,78.5,78.55,2100.0,78.55,78.65,78.5,78.55,2100.0
2017-10-04 13:30:00,78.5,78.6,78.2,78.3,5300.0,78.5,78.6,78.2,78.3,5300.0
2017-10-04 14:00:00,78.33,78.55,78.3,78.45,5638.0,78.33,78.55,78.3,78.45,5638.0
2017-10-04 14:30:00,78.55,78.55,78.4,78.45,6900.0,78.55,78.55,78.4,78.45,6900.0
2017-10-04 15:00:00,78.5,78.65,78.45,78.6,9450.0,78.5,78.65,78.45,78.6,9450.0
2017-10-04 15:30:00,78.55,78.65,78.3,78.55,23204.0,78.55,78.65,78.3,78.55,23204.0
2017-10-05 09:30:00,78.85,78.95,78.02,78.1,7912.0,78.85,78.95,78.02,78.1,7912.0
2017-10-05 10:00:00,78.14,78.5,78.05,78.5,5000.0,78.14,78.5,78.05,78.5,5000.0
2017-10-05 10:30:00,78.5,78.5,78.15,78.15,2800.0,78.5,78.5,78.15,78.15,2800.0
2017-10-05 11:00:00,78.17,78.3,78.05,78.1,3300.0,78.17,78.3,78.05,78.1,3300.0
2017-10-05 11:30:00,78.05,78.3,78.05,78.2,3700.0,78.05,78.3,78.05,78.2,3700.0
2017-10-05 12:00:00,78.2,78.35,78.2,78.25,3700.0,78.2,78.35,78.2,78.25,3700.0
2017-10-05 12:30:00,78.2,78.25,77.75,77.75,6971.0,78.2,78.25,77.75,77.75,6971.0
2017-10-05 13:00:00,77.75,77.8,77.65,77.7,5049.0,77.75,77.8,77.65,77.7,5049.0
2017-10-05 13:30:00,77.75,77.9,77.7,77.75,5234.0,77.75,77.9,77.7,77.75,5234.0
2017-10-05 14:00:00,77.75,78.03,77.75,78.0,6300.0,77.75,78.03,77.75,78.0,6300.0
2017-10-05 14:30:00,78.05,78.1,78.0,78.05,5238.0,78.05,78.1,78.0,78.05,5238.0
2017-10-05 15:00:00,78.0,78.1,77.95,78.05,8300.0,78.0,78.1,77.95,78.05,8300.0
2017-10-05 15:30:00,78.05,78.15,77.9,77.95,36596.0,78.05,78.15,77.9,77.95,36596.0
2017-10-06 09:30:00,77.8,78.0,77.62,77.7,2708.0,77.8,78.0,77.62,77.7,2708.0
2017-10-06 10:00:00,77.85,78.0,77.7,77.8,4164.0,77.85,78.0,77.7,77.8,4164.0
2017-10-06 10:30:00,77.9,77.95,77.35,77.5,3700.0,77.9,77.95,77.35,77.5,3700.0
2017-10-06 11:00:00,77.55,77.65,77.35,77.5,4800.0,77.55,77.65,77.35,77.5,4800.0
2017-10-06 11:30:00,77.5,77.5,77.1,77.4,3390.0,77.5,77.5,77.1,77.4,3390.0
2017-10-06 12:00:00,77.4,77.5,77.3,77.35,2386.0,77.4,77.5,77.3,77.35,2386.0
2017-10-06 12:30:00,77.45,77.55,77.25,77.35,7729.0,77.45,77.55,77.25,77.35,7729.0
2017-10-06 13:00:00,77.25,77.6,77.15,77.6,5645.0,77.25,77.6,77.15,77.6,5645.0
2017-10-06 13:30:00,77.55,77.65,77.4,77.55,7148.0,77.55,77.65,77.4,77.55,7148.0
2017-10-06 14:00:00,77.5,77.85,77.49,77.85,7800.0,77.5,77.85,77.49,77.85,7800.0
2017-10-06 14:30:00,77.85,77.94,77.8,77.94,5395.0,77.85,77.94,77.8,77.94,5395.0
2017-10-06 15:00:00,77.85,78.0,77.8,77.95,7600.0,77.85,78.0,77.8,77.95,7600.0
2017-10-06 15:30:00,77.9,78.2,77.85,78.15,28473.0,77.9,78.2,77.85,78.15,28473.0
2017-10-09 09:30:00,78.15,78.35,78.02,78.15,3602.0,78.15,78.35,78.02,78.15,3602.0
2017-10-09 10:00:00,78.2,78.3,77.95,77.95,3300.0,78.2,78.3,77.95,77.95,3300.0
2017-10-09 10:30:00,78.0,78.2,77.95,78.05,1600.0,78.0,78.2,77.95,78.05,1600.0
2017-10-09 11:00:00,78.2,78.35,78.05,78.35,1200.0,78.2,78.35,78.05,78.35,1200.0
2017-10-09 11:30:00,78.4,78.4,78.2,78.3,2928.0,78.4,78.4,78.2,78.3,2928.0
2017-10-09 12:00:00,78.3,78.3,78.05,78.05,1600.0,78.3,78.3,78.05,78.05,1600.0
2017-10-09 12:30:00,78.15,78.15,77.95,77.95,900.0,78.15,78.15,77.95,77.95,900.0
2017-10-09 13:00:00,78.0,78.0,77.9,78.0,900.0,78.0,78.0,77.9,78.0,900.0
2017-10-09 13:30:00,77.95,77.95,77.85,77.9,2200.0,77.95,77.95,77.85,77.9,2200.0
2017-10-09 14:00:00,77.9,77.95,77.85,77.88,2003.0,77.9,77.95,77.85,77.88,2003.0
2017-10-09 14:30:00,77.85,77.85,77.7,77.85,7697.0,77.85,77.85,77.7,77.85,7697.0
2017-10-09 15:00:00,77.75,77.95,77.75,77.85,4100.0,77.75,77.95,77.75,77.85,4100.0
2017-10-09 15:30:00,77.85,78.0,77.8,78.0,18798.0,77.85,78.0,77.8,78.0,18798.0
2017-10-10 09:30:00,78.15,78.15,77.85,78.0,2706.0,78.15,78.15,77.85,78.0,2706.0
2017-10-10 10:00:00,78.0,78.4,77.91,78.4,9823.0,78.0,78.4,77.91,78.4,9823.0
2017-10-10 10:30:00,78.4,78.45,78.25,78.35,3730.0,78.4,78.45,78.25,78.35,3730.0
2017-10-10 11:00:00,78.38,78.7,78.37,78.45,7105.0,78.38,78.7,78.37,78.45,7105.0
2017-10-10 11:30:00,78.45,78.48,78.35,78.35,1800.0,78.45,78.48,78.35,78.35,1800.0
2017-10-10 12:00:00,78.35,78.35,78.1,78.1,1667.0,78.35,78.35,78.1,78.1,1667.0
2017-10-10 12:30:00,78.15,78.2,78.07,78.1,1999.0,78.15,78.2,78.07,78.1,1999.0
2017-10-10 13:00:00,78.1,78.3,78.05,78.2,3200.0,78.1,78.3,78.05,78.2,3200.0
2017-10-10 13:30:00,78.27,78.3,78.2,78.2,750.0,78.27,78.3,78.2,78.2,750.0
2017-10-10 14:00:00,78.2,78.2,78.05,78.15,2524.0,78.2,78.2,78.05,78.15,2524.0
2017-10-10 14:30:00,78.15,78.25,78.15,78.25,3401.0,78.15,78.25,78.15,78.25,3401.0
2017-10-10 15:00:00,78.17,78.3,78.1,78.15,6579.0,78.17,78.3,78.1,78.15,6579.0
2017-10-10 15:30:00,78.2,78.3,78.1,78.3,19752.0,78.2,78.3,78.1,78.3,19752.0
2017-10-11 09:30:00,78.2,78.45,77.95,78.45,3401.0,78.2,78.45,77.95,78.45,3401.0
2017-10-11 10:00:00,78.45,78.5,78.25,78.5,3950.0,78.45,78.5,78.25,78.5,3950.0
2017-10-11 10:30:00,78.4,78.5,78.3,78.4,2900.0,78.4,78.5,78.3,78.4,2900.0
2017-10-11 11:00:00,78.33,78.55,78.32,78.45,2800.0,78.33,78.55,78.32,78.45,2800.0
2017-10-11 11:30:00,78.45,78.55,78.05,78.05,5002.0,78.45,78.55,78.05,78.05,5002.0
2017-10-11 12:00:00,78.01,78.1,78.0,78.05,2527.0,78.01,78.1,78.0,78.05,2527.0
2017-10-11 12:30:00,78.0,78.1,78.0,78.01,2166.0,78.0,78.1,78.0,78.01,2166.0
2017-10-11 13:00:00,78.05,78.1,77.9,78.03,3308.0,78.05,78.1,77.9,78.03,3308.0
2017-10-11 13:30:00,78.0,78.1,77.92,77.95,4046.0,78.0,78.1,77.92,77.95,4046.0
2017-10-11 14:00:00,78.0,78.25,78.0,78.08,4316.0,78.0,78.25,78.0,78.08,4316.0
2017-10-11 14:30:00,78.05,78.15,77.97,78.03,5022.0,78.05,78.15,77.97,78.03,5022.0
2017-10-11 15:00:00,78.05,78.05,77.92,77.95,7000.0,78.05,78.05,77.92,77.95,7000.0
2017-10-11 15:30:00,78.0,78.05,77.85,77.92,21788.0,78.0,78.05,77.85,77.92,21788.0
2017-10-12 09:30:00,78.4,78.7,78.2,78.45,7890.0,78.4,78.7,78.2,78.45,7890.0
2017-10-12 10:00:00,78.4,78.95,78.4,78.75,4285.0,78.4,78.95,78.4,78.75,4285.0
2017-10-12 10:30:00,79.0,79.2,78.95,79.2,3986.0,79.0,79.2,78.95,79.2,3986.0
2017-10-12 11:00:00,79.23,79.3,79.0,79.3,4480.0,79.23,79.3,79.0,79.3,4480.0
2017-10-12 11:30:00,79.28,79.28,79.0,79.03,3037.0,79.28,79.28,79.0,79.03,3037.0
2017-10-12 12:00:00,78.98,79.15,78.9,79.15,2100.0,78.98,79.15,78.9,79.15,2100.0
2017-10-12 12:30:00,79.15,79.35,79.1,79.35,3137.0,79.15,79.35,79.1,79.35,3137.0
2017-10-12 13:00:00,79.35,79.5,79.3,79.3,4900.0,79.35,79.5,79.3,79.3,4900.0
2017-10-12 13:30:00,79.3,79.3,78.9,79.05,15113.0,79.3,79.3,78.9,79.05,15113.0
2017-10-12 14:00:00,79.03,79.05,78.75,78.88,23131.0,79.03,79.05,78.75,78.88,23131.0
2017-10-12 14:30:00,78.88,78.93,78.7,78.73,13511.0,78.88,78.93,78.7,78.73,13511.0
2017-10-12 15:00:00,78.67,78.75,78.5,78.6,28788.0,78.67,78.75,78.5,78.6,28788.0
2017-10-12 15:30:00,78.6,78.65,78.2,78.2,27686.0,78.6,78.65,78.2,78.2,27686.0
2017-10-13 09:30:00,78.55,78.9,77.5,78.2,21712.0,78.55,78.9,77.5,78.2,21712.0
2017-10-13 10:00:00,78.15,78.4,77.95,78.2,17209.0,78.15,78.4,77.95,78.2,17209.0
2017-10-13 10:30:00,78.25,78.35,78.2,78.25,7825.0,78.25,78.35,78.2,78.25,7825.0
2017-10-13 11:00:00,78.25,78.3,78.02,78.05,8300.0,78.25,78.3,78.02,78.05,8300.0
2017-10-13 11:30:00,78.05,78.2,77.85,78.2,6099.0,78.05,78.2,77.85,78.2,6099.0
2017-10-13 12:00:00,78.2,78.5,78.2,78.25,13839.0,78.2,78.5,78.2,78.25,13839.0
2017-10-13 12:30:00,78.25,78.3,78.0,78.05,4800.0,78.25,78.3,78.0,78.05,4800.0
2017-10-13 13:00:00,78.05,78.15,78.02,78.1,6293.0,78.05,78.15,78.02,78.1,6293.0
2017-10-13 13:30:00,78.08,78.1,77.97,77.98,9583.0,78.08,78.1,77.97,77.98,9583.0
2017-10-13 14:00:00,78.0,78.0,77.97,77.98,1900.0,78.0,78.0,77.97,77.98,1900.0
2017-10-13 14:30:00,78.0,78.2,77.95,78.2,4707.0,78.0,78.2,77.95,78.2,4707.0
2017-10-13 15:00:00,78.2,78.4,78.2,78.38,7196.0,78.2,78.4,78.2,78.38,7196.0
2017-10-13 15:30:00,78.4,78.8,78.37,78.75,26039.0,78.4,78.8,78.37,78.75,26039.0
2017-10-16 09:30:00,79.0,79.55,78.85,79.2,7308.0,79.0,79.55,78.85,79.2,7308.0
2017-10-16 10:00:00,79.3,79.3,78.97,78.98,3100.0,79.3,79.3,78.97,78.98,3100.0
2017-10-16 10:30:00,79.1,79.2,78.85,79.2,3260.0,79.1,79.2,78.85,79.2,3260.0
2017-10-16 11:00:00,79.15,79.35,79.15,79.25,3300.0,79.15,79.35,79.15,79.25,3300.0
2017-10-16 11:30:00,79.3,79.35,79.15,79.35,2540.0,79.3,79.35,79.15,79.35,2540.0
2017-10-16 12:00:00,79.25,79.25,79.0,79.1,4100.0,79.25,79.25,79.0,79.1,4100.0
2017-10-16 12:30:00,79.05,79.05,78.9,78.95,1600.0,79.05,79.05,78.9,78.95,1600.0
2017-10-16 13:00:00,78.95,79.15,78.9,79.1,3023.0,78.95,79.15,78.9,79.1,3023.0
2017-10-16 13:30:00,79.15,79.3,79.15,79.25,2090.0,79.15,79.3,79.15,79.25,2090.0
2017-10-16 14:00:00,79.25,79.35,79.2,79.25,2700.0,79.25,79.35,79.2,79.25,2700.0
2017-10-16 14:30:00,79.23,79.3,79.15,79.15,2100.0,79.23,79.3,79.15,79.15,2100.0
2017-10-16 15:00:00,79.18,79.25,79.17,79.2,3100.0,79.18,79.25,79.17,79.2,3100.0
2017-10-16 15:30:00,79.2,79.38,79.15,79.25,11852.0,79.2,79.38,79.15,79.25,11852.0
2017-10-17 09:30:00,78.95,79.6,78.95,79.05,5779.0,78.95,79.6,78.95,79.05,5779.0
2017-10-17 10:00:00,79.0,79.25,79.0,79.2,3700.0,79.0,79.25,79.0,79.2,3700.0
2017-10-17 10:30:00,79.25,79.55,79.25,79.55,5917.0,79.25,79.55,79.25,79.55,5917.0
2017-10-17 11:00:00,79.45,79.95,79.4,79.75,11321.0,79.45,79.95,79.4,79.75,11321.0
2017-10-17 11:30:00,79.66,79.85,79.25,79.3,6222.0,79.66,79.85,79.25,79.3,6222.0
2017-10-17 12:00:00,79.33,79.5,79.15,79.2,3426.0,79.33,79.5,79.15,79.2,3426.0
2017-10-17 12:30:00,79.2,79.35,79.05,79.1,5191.0,79.2,79.35,79.05,79.1,5191.0
2017-10-17 13:00:00,79.13,79.2,79.1,79.2,3208.0,79.13,79.2,79.1,79.2,3208.0
2017-10-17 13:30:00,79.25,79.25,78.9,79.05,5206.0,79.25,79.25,78.9,79.05,5206.0
2017-10-17 14:00:00,79.0,79.1,78.95,79.05,3400.0,79.0,79.1,78.95,79.05,3400.0
2017-10-17 14:30:00,79.0,79.35,78.95,79.3,5814.0,79.0,79.35,78.95,79.3,5814.0
2017-10-17 15:00:00,79.3,79.3,78.95,79.0,10000.0,79.3,79.3,78.95,79.0,10000.0
2017-10-17 15:30:00,78.95,79.2,78.92,79.15,21232.0,78.95,79.2,78.92,79.15,21232.0
2017-10-18 09:30:00,79.5,79.85,78.52,79.25,9912.0,79.5,79.85,78.52,79.25,9912.0
2017-10-18 10:00:00,79.23,79.45,79.05,79.45,3900.0,79.23,79.45,79.05,79.45,3900.0
2017-10-18 10:30:00,79.5,79.7,79.25,79.7,8413.0,79.5,79.7,79.25,79.7,8413.0
2017-10-18 11:00:00,79.75,79.8,79.45,79.65,6951.0,79.75,79.8,79.45,79.65,6951.0
2017-10-18 11:30:00,79.7,79.75,79.25,79.5,7100.0,79.7,79.75,79.25,79.5,7100.0
2017-10-18 12:00:00,79.6,79.7,79.5,79.7,2823.0,79.6,79.7,79.5,79.7,2823.0
2017-10-18 12:30:00,79.7,79.7,79.37,79.4,5440.0,79.7,79.7,79.37,79.4,5440.0
2017-10-18 13:00:00,79.45,79.5,79.25,79.45,4100.0,79.45,79.5,79.25,79.45,4100.0
2017-10-18 13:30:00,79.5,79.55,79.35,79.44,3990.0,79.5,79.55,79.35,79.44,3990.0
2017-10-18 14:00:00,79.45,79.45,79.2,79.45,8017.0,79.45,79.45,79.2,79.45,8017.0
2017-10-18 14:30:00,79.45,79.48,79.1,79.1,9802.0,79.45,79.48,79.1,79.1,9802.0
2017-10-18 15:00:00,79.13,79.23,79.1,79.2,9238.0,79.13,79.23,79.1,79.2,9238.0
2017-10-18 15:30:00,79.15,79.25,79.05,79.1,19844.0,79.15,79.25,79.05,79.1,19844.0
2017-10-19 09:30:00,78.65,79.75,77.6,77.65,5291.0,78.65,79.75,77.6,77.65,5291.0
2017-10-19 10:00:00,77.65,78.35,77.55,78.15,4085.0,77.65,78.35,77.55,78.15,4085.0
2017-10-19 10:30:00,78.2,78.4,78.1,78.4,1570.0,78.2,78.4,78.1,78.4,1570.0
2017-10-19 11:00:00,78.45,78.5,78.3,78.45,2400.0,78.45,78.5,78.3,78.45,2400.0
2017-10-19 11:30:00,78.35,78.5,78.1,78.2,4500.0,78.35,78.5,78.1,78.2,4500.0
2017-10-19 12:00:00,78.1,78.3,78.0,78.3,2700.0,78.1,78.3,78.0,78.3,2700.0
2017-10-19 12:30:00,78.25,78.35,78.05,78.3,5000.0,78.25,78.35,78.05,78.3,5000.0
2017-10-19 13:00:00,78.35,78.65,78.35,78.65,2911.0,78.35,78.65,78.35,78.65,2911.0
2017-10-19 13:30:00,78.6,78.6,78.2,78.3,31160.0,78.6,78.6,78.2,78.3,31160.0
2017-10-19 14:00:00,78.33,78.55,78.2,78.5,12963.0,78.33,78.55,78.2,78.5,12963.0
2017-10-19 14:30:00,78.4,78.55,78.4,78.55,4700.0,78.4,78.55,78.4,78.55,4700.0
2017-10-19 15:00:00,78.5,78.7,78.5,78.6,8195.0,78.5,78.7,78.5,78.6,8195.0
2017-10-19 15:30:00,78.6,78.9,78.6,78.88,13216.0,78.6,78.9,78.6,78.88,13216.0
2017-10-20 09:30:00,79.4,79.55,79.0,79.55,12059.0,79.4,79.55,79.0,79.55,12059.0
2017-10-20 10:00:00,79.4,79.8,79.4,79.6,11434.0,79.4,79.8,79.4,79.6,11434.0
2017-10-20 10:30:00,79.65,79.65,79.45,79.55,2302.0,79.65,79.65,79.45,79.55,2302.0
2017-10-20 11:00:00,79.55,79.6,79.5,79.5,1100.0,79.55,79.6,79.5,79.5,1100.0
2017-10-20 11:30:00,79.5,79.6,79.45,79.6,2111.0,79.5,79.6,79.45,79.6,2111.0
2017-10-20 12:00:00,79.6,79.65,79.55,79.65,2300.0,79.6,79.65,79.55,79.65,2300.0
2017-10-20 12:30:00,79.6,79.7,79.55,79.6,1401.0,79.6,79.7,79.55,79.6,1401.0
2017-10-20 13:00:00,79.55,79.7,79.55,79.7,1020.0,79.55,79.7,79.55,79.7,1020.0
2017-10-20 13:30:00,79.65,79.68,79.6,79.6,1500.0,79.65,79.68,79.6,79.6,1500.0
2017-10-20 14:00:00,79.53,79.55,79.4,79.5,4218.0,79.53,79.55,79.4,79.5,4218.0
2017-10-20 14:30:00,79.45,79.5,79.4,79.45,1400.0,79.45,79.5,79.4,79.45,1400.0
2017-10-20 15:00:00,79.4,79.55,79.4,79.45,3110.0,79.4,79.55,79.4,79.45,3110.0
2017-10-20 15:30:00,79.45,79.45,79.15,79.4,18195.0,79.45,79.45,79.15,79.4,18195.0
2017-10-23 09:30:00,79.6,79.6,79.15,79.4,3721.0,79.6,79.6,79.15,79.4,3721.0
2017-10-23 10:00:00,79.3,79.35,79.1,79.1,1900.0,79.3,79.35,79.1,79.1,1900.0
2017-10-23 10:30:00,79.15,79.25,78.95,78.98,2630.0,79.15,79.25,78.95,78.98,2630.0
2017-10-23 11:00:00,79.0,79.05,78.75,78.75,3322.0,79.0,79.05,78.75,78.75,3322.0
2017-10-23 11:30:00,78.75,78.8,78.75,78.8,2200.0,78.75,78.8,78.75,78.8,2200.0
2017-10-23 12:00:00,78.75,78.85,78.75,78.85,600.0,78.75,78.85,78.75,78.85,600.0
2017-10-23 12:30:00,78.85,78.88,78.55,78.7,3985.0,78.85,78.88,78.55,78.7,3985.0
2017-10-23 13:00:00,78.75,78.75,78.52,78.53,2723.0,78.75,78.75,78.52,78.53,2723.0
2017-10-23 13:30:00,78.55,78.6,78.4,78.6,1600.0,78.55,78.6,78.4,78.6,1600.0
2017-10-23 14:00:00,78.58,78.6,78.5,78.55,1081.0,78.58,78.6,78.5,78.55,1081.0
2017-10-23 14:30:00,78.51,78.51,78.3,78.3,2396.0,78.51,78.51,78.3,78.3,2396.0
2017-10-23 15:00:00,78.28,78.3,78.15,78.25,8055.0,78.28,78.3,78.15,78.25,8055.0
2017-10-23 15:30:00,78.2,78.2,78.05,78.1,21422.0,78.2,78.2,78.05,78.1,21422.0
2017-10-24 09:30:00,78.25,78.65,78.1,78.3,3797.0,78.25,78.65,78.1,78.3,3797.0
2017-10-24 10:00:00,78.3,78.75,78.2,78.75,9967.0,78.3,78.75,78.2,78.75,9967.0
2017-10-24 10:30:00,78.75,78.9,78.75,78.85,2200.0,78.75,78.9,78.75,78.85,2200.0
2017-10-24 11:00:00,78.9,79.0,78.75,78.8,4359.0,78.9,79.0,78.75,78.8,4359.0
2017-10-24 11:30:00,78.8,78.9,78.7,78.75,7100.0,78.8,78.9,78.7,78.75,7100.0
2017-10-24 12:00:00,78.75,79.1,78.75,79.05,2464.0,78.75,79.1,78.75,79.05,2464.0
2017-10-24 12:30:00,79.1,79.3,79.05,79.2,6726.0,79.1,79.3,79.05,79.2,6726.0
2017-10-24 13:00:00,79.1,79.2,79.07,79.1,1500.0,79.1,79.2,79.07,79.1,1500.0
2017-10-24 13:30:00,79.15,79.35,79.07,79.2,6200.0,79.15,79.35,79.07,79.2,6200.0
2017-10-24 14:00:00,79.2,79.55,79.15,79.55,10861.0,79.2,79.55,79.15,79.55,10861.0
2017-10-24 14:30:00,79.55,79.6,79.3,79.3,6400.0,79.55,79.6,79.3,79.3,6400.0
2017-10-24 15:00:00,79.3,79.35,79.1,79.1,8761.0,79.3,79.35,79.1,79.1,8761.0
2017-10-24 15:30:00,79.0,79.2,78.9,79.0,19537.0,79.0,79.2,78.9,79.0,19537.0
2017-10-25 09:30:00,79.15,79.6,78.8,78.8,4337.0,79.15,79.6,78.8,78.8,4337.0
2017-10-25 10:00:00,78.8,79.05,78.65,78.7,3534.0,78.8,79.05,78.65,78.7,3534.0
2017-10-25 10:30:00,78.65,78.8,78.4,78.4,3945.0,78.65,78.8,78.4,78.4,3945.0
2017-10-25 11:00:00,78.35,78.35,78.0,78.0,3620.0,78.35,78.35,78.0,78.0,3620.0
2017-10-25 11:30:00,78.15,78.6,78.1,78.2,3330.0,78.15,78.6,78.1,78.2,3330.0
2017-10-25 12:00:00,78.15,78.45,78.05,78.3,3993.0,78.15,78.45,78.05,78.3,3993.0
2017-10-25 12:30:00,78.1,78.3,78.05,78.3,2800.0,78.1,78.3,78.05,78.3,2800.0
2017-10-25 13:00:00,78.35,78.55,78.35,78.5,700.0,78.35,78.55,78.35,78.5,700.0
2017-10-25 13:30:00,78.55,78.7,78.55,78.7,3143.0,78.55,78.7,78.55,78.7,3143.0
2017-10-25 14:00:00,78.7,78.73,78.55,78.58,3538.0,78.7,78.73,78.55,78.58,3538.0
2017-10-25 14:30:00,78.65,78.65,78.45,78.48,1400.0,78.65,78.65,78.45,78.48,1400.0
2017-10-25 15:00:00,78.48,78.75,78.48,78.75,9299.0,78.48,78.75,78.48,78.75,9299.0
2017-10-25 15:30:00,78.7,78.7,78.5,78.65,11448.0,78.7,78.7,78.5,78.65,11448.0
2017-10-26 09:30:00,78.75,78.85,78.55,78.85,4730.0,78.75,78.85,78.55,78.85,4730.0
2017-10-26 10:00:00,78.92,79.0,78.7,78.7,3861.0,78.92,79.0,78.7,78.7,3861.0
2017-10-26 10:30:00,78.69,78.8,78.65,78.75,2996.0,78.69,78.8,78.65,78.75,2996.0
2017-10-26 11:00:00,78.8,78.8,78.15,78.35,5400.0,78.8,78.8,78.15,78.35,5400.0
2017-10-26 11:30:00,78.25,78.25,78.0,78.25,3200.0,78.25,78.25,78.0,78.25,3200.0
2017-10-26 12:00:00,78.33,78.38,78.1,78.13,4000.0,78.33,78.38,78.1,78.13,4000.0
2017-10-26 12:30:00,78.15,78.15,77.95,77.95,3300.0,78.15,78.15,77.95,77.95,3300.0
2017-10-26 13:00:00,78.05,78.3,78.05,78.25,3600.0,78.05,78.3,78.05,78.25,3600.0
2017-10-26 13:30:00,78.25,78.33,78.1,78.15,2800.0,78.25,78.33,78.1,78.15,2800.0
2017-10-26 14:00:00,78.2,78.3,78.1,78.1,4262.0,78.2,78.3,78.1,78.1,4262.0
2017-10-26 14:30:00,78.25,78.4,78.15,78.15,6300.0,78.25,78.4,78.15,78.15,6300.0
2017-10-26 15:00:00,78.15,78.35,78.1,78.25,7859.0,78.15,78.35,78.1,78.25,7859.0
2017-10-26 15:30:00,78.3,78.5,78.2,78.45,16363.0,78.3,78.5,78.2,78.45,16363.0
2017-10-27 09:30:00,78.7,78.75,78.17,78.5,7418.0,78.7,78.75,78.17,78.5,7418.0
2017-10-27 10:00:00,78.45,78.65,78.35,78.55,9216.0,78.45,78.65,78.35,78.55,9216.0
2017-10-27 10:30:00,78.63,78.8,78.55,78.75,10402.0,78.63,78.8,78.55,78.75,10402.0
2017-10-27 11:00:00,78.8,79.0,78.8,78.85,10469.0,78.8,79.0,78.8,78.85,10469.0
2017-10-27 11:30:00,78.9,78.98,78.85,78.85,10964.0,78.9,78.98,78.85,78.85,10964.0
2017-10-27 12:00:00,78.85,79.1,78.8,78.85,28313.0,78.85,79.1,78.8,78.85,28313.0
2017-10-27 12:30:00,78.85,78.9,78.2,78.4,50895.0,78.85,78.9,78.2,78.4,50895.0
2017-10-27 13:00:00,78.4,79.1,78.15,79.0,21597.0,78.4,79.1,78.15,79.0,21597.0
2017-10-27 13:30:00,79.05,79.45,78.7,78.7,25432.0,79.05,79.45,78.7,78.7,25432.0
2017-10-27 14:00:00,78.7,78.95,78.0,78.1,69099.0,78.7,78.95,78.0,78.1,69099.0
2017-10-27 14:30:00,78.05,78.6,77.77,78.55,28871.0,78.05,78.6,77.77,78.55,28871.0
2017-10-27 15:00:00,78.55,79.0,78.5,78.95,6209.0,78.55,79.0,78.5,78.95,6209.0
2017-10-27 15:30:00,78.9,79.25,78.85,79.15,18587.0,78.9,79.25,78.85,79.15,18587.0
2017-10-30 09:30:00,79.1,79.1,78.2,78.3,2972.0,79.1,79.1,78.2,78.3,2972.0
2017-10-30 10:00:00,78.2,78.2,78.0,78.0,2000.0,78.2,78.2,78.0,78.0,2000.0
2017-10-30 10:30:00,77.95,78.1,77.6,77.6,3200.0,77.95,78.1,77.6,77.6,3200.0
2017-10-30 11:00:00,77.6,77.75,77.35,77.35,3587.0,77.6,77.75,77.35,77.35,3587.0
2017-10-30 11:30:00,77.35,77.4,77.0,77.05,6600.0,77.35,77.4,77.0,77.05,6600.0
2017-10-30 12:00:00,77.15,77.25,76.95,77.2,6600.0,77.15,77.25,76.95,77.2,6600.0
2017-10-30 12:30:00,77.25,77.25,77.15,77.2,5837.0,77.25,77.25,77.15,77.2,5837.0
2017-10-30 13:00:00,77.25,77.45,77.25,77.35,2900.0,77.25,77.45,77.25,77.35,2900.0
2017-10-30 13:30:00,77.3,77.5,77.0,77.1,7212.0,77.3,77.5,77.0,77.1,7212.0
2017-10-30 14:00:00,77.15,77.25,77.1,77.25,4715.0,77.15,77.25,77.1,77.25,4715.0
2017-10-30 14:30:00,77.2,77.25,77.15,77.25,2495.0,77.2,77.25,77.15,77.25,2495.0
2017-10-30 15:00:00,77.25,77.3,77.05,77.1,4437.0,77.25,77.3,77.05,77.1,4437.0
2017-10-30 15:30:00,77.1,77.43,77.07,77.35,17279.0,77.1,77.43,77.07,77.35,17279.0
2017-10-31 09:30:00,77.75,78.45,77.75,77.95,18534.0,77.75,78.45,77.75,77.95,18534.0
2017-10-31 10:00:00,77.95,78.0,77.8,77.85,6416.0,77.95,78.0,77.8,77.85,6416.0
2017-10-31 10:30:00,77.8,78.0,77.6,77.98,9215.0,77.8,78.0,77.6,77.98,9215.0
2017-10-31 11:00:00,77.98,78.05,77.95,78.0,9000.0,77.98,78.05,77.95,78.0,9000.0
2017-10-31 11:30:00,78.0,78.15,77.9,78.1,8405.0,78.0,78.15,77.9,78.1,8405.0
2017-10-31 12:00:00,78.2,78.2,77.9,77.92,6438.0,78.2,78.2,77.9,77.92,6438.0
2017-10-31 12:30:00,77.9,78.15,77.87,78.05,10301.0,77.9,78.15,77.87,78.05,10301.0
2017-10-31 13:00:00,78.05,78.1,77.9,77.9,6372.0,78.05,78.1,77.9,77.9,6372.0
2017-10-31 13:30:00,77.9,78.2,77.85,78.1,14093.0,77.9,78.2,77.85,78.1,14093.0
2017-10-31 14:00:00,78.1,78.6,78.07,78.45,13019.0,78.1,78.6,78.07,78.45,13019.0
2017-10-31 14:30:00,78.4,78.4,78.25,78.3,6000.0,78.4,78.4,78.25,78.3,6000.0
2017-10-31 15:00:00,78.3,78.35,78.2,78.25,6290.0,78.3,78.35,78.2,78.25,6290.0
2017-10-31 15:30:00,78.25,78.35,78.05,78.1,29627.0,78.25,78.35,78.05,78.1,29627.0
2017-11-01 09:30:00,78.7,79.95,76.75,78.45,7913.0,78.7,79.95,76.75,78.45,7913.0
2017-11-01 10:00:00,78.4,78.53,78.2,78.2,4400.0,78.4,78.53,78.2,78.2,4400.0
2017-11-01 10:30:00,78.2,78.2,77.9,78.08,3709.0,78.2,78.2,77.9,78.08,3709.0
2017-11-01 11:00:00,78.05,78.15,78.0,78.0,3948.0,78.05,78.15,78.0,78.0,3948.0
2017-11-01 11:30:00,77.9,77.9,77.7,77.75,4140.0,77.9,77.9,77.7,77.75,4140.0
2017-11-01 12:00:00,77.7,77.95,77.7,77.95,4003.0,77.7,77.95,77.7,77.95,4003.0
2017-11-01 12:30:00,77.95,78.05,77.75,77.8,2530.0,77.95,78.05,77.75,77.8,2530.0
2017-11-01 13:00:00,77.7,77.75,77.35,77.7,6992.0,77.7,77.75,77.35,77.7,6992.0
2017-11-01 13:30:00,77.7,77.7,77.22,77.55,11751.0,77.7,77.7,77.22,77.55,11751.0
2017-11-01 14:00:00,77.55,77.6,77.35,77.53,21251.0,77.55,77.6,77.35,77.53,21251.0
2017-11-01 14:30:00,77.5,78.04,77.5,78.04,22677.0,77.5,78.04,77.5,78.04,22677.0
2017-11-01 15:00:00,78.0,78.15,77.61,77.8,29609.0,78.0,78.15,77.61,77.8,29609.0
2017-11-01 15:30:00,77.83,78.29,77.77,78.25,33052.0,77.83,78.29,77.77,78.25,33052.0
2017-11-02 09:30:00,71.15,74.75,69.9,71.85,129810.0,71.15,74.75,69.9,71.85,129810.0
2017-11-02 10:00:00,71.65,71.7,70.05,70.81,101791.0,71.65,71.7,70.05,70.81,101791.0
2017-11-02 10:30:00,70.85,71.55,70.65,70.95,39856.0,70.85,71.55,70.65,70.95,39856.0
2017-11-02 11:00:00,70.95,71.1,70.55,70.75,29672.0,70.95,71.1,70.55,70.75,29672.0
2017-11-02 11:30:00,70.7,70.73,70.15,70.48,32244.0,70.7,70.73,70.15,70.48,32244.0
2017-11-02 12:00:00,70.48,70.48,68.6,68.98,101141.0,70.48,70.48,68.6,68.98,101141.0
2017-11-02 12:30:00,68.95,68.95,67.8,67.85,74722.0,68.95,68.95,67.8,67.85,74722.0
2017-11-02 13:00:00,67.85,68.05,67.17,68.05,58412.0,67.85,68.05,67.17,68.05,58412.0
2017-11-02 13:30:00,68.05,68.25,67.2,67.6,37112.0,68.05,68.25,67.2,67.6,37112.0
2017-11-02 14:00:00,67.6,68.25,67.6,68.25,46786.0,67.6,68.25,67.6,68.25,46786.0
2017-11-02 14:30:00,68.25,68.28,67.7,67.88,55955.0,68.25,68.28,67.7,67.88,55955.0
2017-11-02 15:00:00,67.88,67.9,66.05,66.55,79603.0,67.88,67.9,66.05,66.55,79603.0
2017-11-02 15:30:00,66.58,66.75,66.25,66.5,150511.0,66.58,66.75,66.25,66.5,150511.0
2017-11-03 09:30:00,66.85,69.15,66.85,69.1,28145.0,66.85,69.15,66.85,69.1,28145.0
2017-11-03 10:00:00,69.15,70.8,69.14,70.1,23888.0,69.15,70.8,69.14,70.1,23888.0
2017-11-03 10:30:00,70.1,70.25,69.9,70.25,12698.0,70.1,70.25,69.9,70.25,12698.0
2017-11-03 11:00:00,70.2,70.2,69.7,70.05,21456.0,70.2,70.2,69.7,70.05,21456.0
2017-11-03 11:30:00,70.1,70.1,69.9,70.1,10995.0,70.1,70.1,69.9,70.1,10995.0
2017-11-03 12:00:00,70.1,70.15,70.0,70.0,4650.0,70.1,70.15,70.0,70.0,4650.0
2017-11-03 12:30:00,70.1,70.1,69.85,69.85,17838.0,70.1,70.1,69.85,69.85,17838.0
2017-11-03 13:00:00,69.9,69.95,69.55,69.55,8598.0,69.9,69.95,69.55,69.55,8598.0
2017-11-03 13:30:00,69.58,69.65,69.5,69.5,16900.0,69.58,69.65,69.5,69.5,16900.0
2017-11-03 14:00:00,69.55,69.6,69.45,69.5,15181.0,69.55,69.6,69.45,69.5,15181.0
2017-11-03 14:30:00,69.65,69.65,69.5,69.6,4700.0,69.65,69.65,69.5,69.6,4700.0
2017-11-03 15:00:00,69.58,69.6,69.35,69.5,22959.0,69.58,69.6,69.35,69.5,22959.0
2017-11-03 15:30:00,69.5,69.55,69.2,69.35,78658.0,69.5,69.55,69.2,69.35,78658.0
2017-11-06 09:30:00,69.35,70.45,69.2,70.0,20155.0,69.35,70.45,69.2,70.0,20155.0
2017-11-06 10:00:00,70.0,70.1,69.4,69.9,28506.0,70.0,70.1,69.4,69.9,28506.0
2017-11-06 10:30:00,69.83,70.05,69.6,69.88,22594.0,69.83,70.05,69.6,69.88,22594.0
2017-11-06 11:00:00,69.8,69.8,69.6,69.65,4600.0,69.8,69.8,69.6,69.65,4600.0
2017-11-06 11:30:00,69.6,69.7,69.2,69.2,5827.0,69.6,69.7,69.2,69.2,5827.0
2017-11-06 12:00:00,69.25,69.6,69.25,69.6,2852.0,69.25,69.6,69.25,69.6,2852.0
2017-11-06 12:30:00,69.65,69.9,69.6,69.9,4800.0,69.65,69.9,69.6,69.9,4800.0
2017-11-06 13:00:00,69.9,69.98,69.8,69.9,2500.0,69.9,69.98,69.8,69.9,2500.0
2017-11-06 13:30:00,69.85,69.85,69.65,69.7,3694.0,69.85,69.85,69.65,69.7,3694.0
2017-11-06 14:00:00,69.72,69.75,69.3,69.45,12099.0,69.72,69.75,69.3,69.45,12099.0
2017-11-06 14:30:00,69.5,69.5,69.3,69.4,3400.0,69.5,69.5,69.3,69.4,3400.0
2017-11-06 15:00:00,69.5,69.55,69.3,69.3,5114.0,69.5,69.55,69.3,69.3,5114.0
2017-11-06 15:30:00,69.35,69.5,69.25,69.35,35626.0,69.35,69.5,69.25,69.35,35626.0
2017-11-07 09:30:00,69.45,69.45,68.5,68.5,9487.0,69.45,69.45,68.5,68.5,9487.0
2017-11-07 10:00:00,68.5,68.5,67.85,68.0,11054.0,68.5,68.5,67.85,68.0,11054.0
2017-11-07 10:30:00,67.95,67.95,66.85,67.05,21431.0,67.95,67.95,66.85,67.05,21431.0
2017-11-07 11:00:00,67.25,67.35,66.65,66.65,21331.0,67.25,67.35,66.65,66.65,21331.0
2017-11-07 11:30:00,66.75,67.05,66.6,66.7,12731.0,66.75,67.05,66.6,66.7,12731.0
2017-11-07 12:00:00,66.75,66.85,66.45,66.7,13629.0,66.75,66.85,66.45,66.7,13629.0
2017-11-07 12:30:00,66.7,66.75,66.55,66.75,4335.0,66.7,66.75,66.55,66.75,4335.0
2017-11-07 13:00:00,66.78,66.9,66.7,66.9,5259.0,66.78,66.9,66.7,66.9,5259.0
2017-11-07 13:30:00,66.9,67.0,66.75,66.9,7500.0,66.9,67.0,66.75,66.9,7500.0
2017-11-07 14:00:00,66.85,66.85,66.6,66.6,5653.0,66.85,66.85,66.6,66.6,5653.0
2017-11-07 14:30:00,66.6,66.8,66.55,66.7,8428.0,66.6,66.8,66.55,66.7,8428.0
2017-11-07 15:00:00,66.67,66.9,66.4,66.9,23886.0,66.67,66.9,66.4,66.9,23886.0
2017-11-07 15:30:00,66.9,67.2,66.7,67.0,59604.0,66.9,67.2,66.7,67.0,59604.0
2017-11-08 09:30:00,67.05,67.8,67.05,67.7,9279.0,67.05,67.8,67.05,67.7,9279.0
2017-11-08 10:00:00,67.75,67.85,67.1,67.2,7800.0,67.75,67.85,67.1,67.2,7800.0
2017-11-08 10:30:00,67.15,67.23,66.9,67.0,7237.0,67.15,67.23,66.9,67.0,7237.0
2017-11-08 11:00:00,66.9,66.9,66.75,66.8,3805.0,66.9,66.9,66.75,66.8,3805.0
2017-11-08 11:30:00,66.9,67.05,66.75,66.88,7404.0,66.9,67.05,66.75,66.88,7404.0
2017-11-08 12:00:00,66.88,67.1,66.85,67.1,9420.0,66.88,67.1,66.85,67.1,9420.0
2017-11-08 12:30:00,67.15,67.4,66.95,67.3,6000.0,67.15,67.4,66.95,67.3,6000.0
2017-11-08 13:00:00,67.4,67.52,67.1,67.1,3684.0,67.4,67.52,67.1,67.1,3684.0
2017-11-08 13:30:00,67.1,67.55,67.1,67.45,4220.0,67.1,67.55,67.1,67.45,4220.0
2017-11-08 14:00:00,67.35,67.5,67.3,67.33,8500.0,67.35,67.5,67.3,67.33,8500.0
2017-11-08 14:30:00,67.25,67.45,67.2,67.3,6100.0,67.25,67.45,67.2,67.3,6100.0
2017-11-08 15:00:00,67.25,67.3,67.1,67.1,9740.0,67.25,67.3,67.1,67.1,9740.0
2017-11-08 15:30:00,67.13,67.2,67.0,67.15,26171.0,67.13,67.2,67.0,67.15,26171.0
2017-11-09 09:30:00,66.95,69.15,66.95,67.4,37184.0,66.95,69.15,66.95,67.4,37184.0
2017-11-09 10:00:00,67.4,67.5,66.85,67.3,14312.0,67.4,67.5,66.85,67.3,14312.0
2017-11-09 10:30:00,67.15,67.6,67.15,67.6,4322.0,67.15,67.6,67.15,67.6,4322.0
2017-11-09 11:00:00,67.7,67.7,66.95,67.03,4907.0,67.7,67.7,66.95,67.03,4907.0
2017-11-09 11:30:00,67.03,67.25,66.8,66.8,25273.0,67.03,67.25,66.8,66.8,25273.0
2017-11-09 12:00:00,66.9,66.95,66.55,66.6,16198.0,66.9,66.95,66.55,66.6,16198.0
2017-11-09 12:30:00,66.6,66.75,66.55,66.7,6330.0,66.6,66.75,66.55,66.7,6330.0
2017-11-09 13:00:00,66.7,66.7,66.32,66.6,30545.0,66.7,66.7,66.32,66.6,30545.0
2017-11-09 13:30:00,66.55,66.55,66.25,66.25,10595.0,66.55,66.55,66.25,66.25,10595.0
2017-11-09 14:00:00,66.35,66.83,66.25,66.7,10336.0,66.35,66.83,66.25,66.7,10336.0
2017-11-09 14:30:00,66.65,66.7,66.35,66.35,5581.0,66.65,66.7,66.35,66.35,5581.0
2017-11-09 15:00:00,66.4,66.45,66.3,66.35,7432.0,66.4,66.45,66.3,66.35,7432.0
2017-11-09 15:30:00,66.35,66.8,66.3,66.8,25626.0,66.35,66.8,66.3,66.8,25626.0
2017-11-10 09:30:00,66.5,67.28,66.3,66.8,50444.0,66.5,67.28,66.3,66.8,50444.0
2017-11-10 10:00:00,66.8,67.0,66.67,66.95,10400.0,66.8,67.0,66.67,66.95,10400.0
2017-11-10 10:30:00,66.92,66.95,66.7,66.7,8700.0,66.92,66.95,66.7,66.7,8700.0
2017-11-10 11:00:00,66.7,66.75,66.55,66.63,2600.0,66.7,66.75,66.55,66.63,2600.0
2017-11-10 11:30:00,66.7,66.8,66.6,66.8,3300.0,66.7,66.8,66.6,66.8,3300.0
2017-11-10 12:00:00,66.85,66.85,66.75,66.8,5909.0,66.85,66.85,66.75,66.8,5909.0
2017-11-10 12:30:00,66.75,66.85,66.6,66.6,3700.0,66.75,66.85,66.6,66.6,3700.0
2017-11-10 13:00:00,66.7,66.8,66.6,66.8,3500.0,66.7,66.8,66.6,66.8,3500.0
2017-11-10 13:30:00,66.8,66.8,66.7,66.75,2700.0,66.8,66.8,66.7,66.75,2700.0
2017-11-10 14:00:00,66.75,66.75,66.7,66.7,4100.0,66.75,66.75,66.7,66.7,4100.0
2017-11-10 14:30:00,66.75,66.85,66.7,66.75,5200.0,66.75,66.85,66.7,66.75,5200.0
2017-11-10 15:00:00,66.75,66.85,66.65,66.8,9140.0,66.75,66.85,66.65,66.8,9140.0
2017-11-10 15:30:00,66.83,67.0,66.55,66.65,43263.0,66.83,67.0,66.55,66.65,43263.0
2017-11-13 09:30:00,66.35,66.85,65.25,65.6,21168.0,66.35,66.85,65.25,65.6,21168.0
2017-11-13 10:00:00,65.75,65.8,65.37,65.5,13930.0,65.75,65.8,65.37,65.5,13930.0
2017-11-13 10:30:00,65.55,66.0,65.3,65.9,13201.0,65.55,66.0,65.3,65.9,13201.0
2017-11-13 11:00:00,65.92,66.15,65.65,66.1,11098.0,65.92,66.15,65.65,66.1,11098.0
2017-11-13 11:30:00,66.1,66.1,65.7,65.7,10650.0,66.1,66.1,65.7,65.7,10650.0
2017-11-13 12:00:00,65.7,66.0,65.6,65.9,20428.0,65.7,66.0,65.6,65.9,20428.0
2017-11-13 12:30:00,65.95,65.95,65.75,65.75,8661.0,65.95,65.95,65.75,65.75,8661.0
2017-11-13 13:00:00,65.7,65.7,65.2,65.36,13195.0,65.7,65.7,65.2,65.36,13195.0
2017-11-13 13:30:00,65.36,65.75,65.35,65.7,10041.0,65.36,65.75,65.35,65.7,10041.0
2017-11-13 14:00:00,65.8,65.8,65.35,65.35,8755.0,65.8,65.8,65.35,65.35,8755.0
2017-11-13 14:30:00,65.35,65.6,65.31,65.53,11900.0,65.35,65.6,65.31,65.53,11900.0
2017-11-13 15:00:00,65.5,65.6,65.3,65.3,15250.0,65.5,65.6,65.3,65.3,15250.0
2017-11-13 15:30:00,65.3,65.5,65.3,65.4,40990.0,65.3,65.5,65.3,65.4,40990.0
2017-11-14 09:30:00,65.3,65.8,65.0,65.5,9256.0,65.3,65.8,65.0,65.5,9256.0
2017-11-14 10:00:00,65.53,65.53,65.1,65.15,10836.0,65.53,65.53,65.1,65.15,10836.0
2017-11-14 10:30:00,65.1,65.6,65.1,65.5,8266.0,65.1,65.6,65.1,65.5,8266.0
2017-11-14 11:00:00,65.55,65.65,65.45,65.65,25320.0,65.55,65.65,65.45,65.65,25320.0
2017-11-14 11:30:00,65.7,65.85,65.67,65.73,8147.0,65.7,65.85,65.67,65.73,8147.0
2017-11-14 12:00:00,65.73,65.73,65.3,65.3,7200.0,65.73,65.73,65.3,65.3,7200.0
2017-11-14 12:30:00,65.3,65.35,65.1,65.1,6960.0,65.3,65.35,65.1,65.1,6960.0
2017-11-14 13:00:00,65.15,65.3,65.02,65.15,13281.0,65.15,65.3,65.02,65.15,13281.0
2017-11-14 13:30:00,65.1,65.4,65.1,65.25,4232.0,65.1,65.4,65.1,65.25,4232.0
2017-11-14 14:00:00,65.25,65.33,65.2,65.3,6635.0,65.25,65.33,65.2,65.3,6635.0
2017-11-14 14:30:00,65.3,65.6,65.29,65.5,9633.0,65.3,65.6,65.29,65.5,9633.0
2017-11-14 15:00:00,65.5,65.58,65.4,65.45,12754.0,65.5,65.58,65.4,65.45,12754.0
2017-11-14 15:30:00,65.45,65.6,65.4,65.53,25381.0,65.45,65.6,65.4,65.53,25381.0
2017-11-15 09:30:00,65.35,65.45,64.5,65.3,20536.0,65.35,65.45,64.5,65.3,20536.0
2017-11-15 10:00:00,65.33,65.9,65.25,65.85,15706.0,65.33,65.9,65.25,65.85,15706.0
2017-11-15 10:30:00,65.9,65.95,65.2,65.25,12407.0,65.9,65.95,65.2,65.25,12407.0
2017-11-15 11:00:00,65.3,65.9,65.3,65.78,6429.0,65.3,65.9,65.3,65.78,6429.0
2017-11-15 11:30:00,65.85,65.85,65.6,65.67,2900.0,65.85,65.85,65.6,65.67,2900.0
2017-11-15 12:00:00,65.7,65.7,65.35,65.6,5300.0,65.7,65.7,65.35,65.6,5300.0
2017-11-15 12:30:00,65.6,65.7,65.45,65.55,4602.0,65.6,65.7,65.45,65.55,4602.0
2017-11-15 13:00:00,65.55,65.6,65.35,65.4,5454.0,65.55,65.6,65.35,65.4,5454.0
2017-11-15 13:30:00,65.35,65.4,65.2,65.3,5100.0,65.35,65.4,65.2,65.3,5100.0
2017-11-15 14:00:00,65.3,65.4,65.15,65.25,4200.0,65.3,65.4,65.15,65.25,4200.0
2017-11-15 14:30:00,65.3,65.4,65.25,65.25,7456.0,65.3,65.4,65.25,65.25,7456.0
2017-11-15 15:00:00,65.25,65.43,65.25,65.3,16980.0,65.25,65.43,65.25,65.3,16980.0
2017-11-15 15:30:00,65.3,65.35,65.05,65.2,39350.0,65.3,65.35,65.05,65.2,39350.0
2017-11-16 09:30:00,65.55,66.05,64.95,65.95,9985.0,65.55,66.05,64.95,65.95,9985.0
2017-11-16 10:00:00,65.95,66.75,65.95,66.45,15486.0,65.95,66.75,65.95,66.45,15486.0
2017-11-16 10:30:00,66.45,67.15,66.4,67.0,15382.0,66.45,67.15,66.4,67.0,15382.0
2017-11-16 11:00:00,66.95,67.2,66.35,66.55,17059.0,66.95,67.2,66.35,66.55,17059.0
2017-11-16 11:30:00,66.5,66.7,66.37,66.6,8250.0,66.5,66.7,66.37,66.6,8250.0
2017-11-16 12:00:00,66.6,66.65,66.35,66.5,10349.0,66.6,66.65,66.35,66.5,10349.0
2017-11-16 12:30:00,66.55,66.85,66.5,66.8,9045.0,66.55,66.85,66.5,66.8,9045.0
2017-11-16 13:00:00,66.8,67.15,66.8,67.1,12220.0,66.8,67.15,66.8,67.1,12220.0
2017-11-16 13:30:00,67.15,67.15,66.5,66.55,15723.0,67.15,67.15,66.5,66.55,15723.0
2017-11-16 14:00:00,66.55,66.6,66.27,66.33,6850.0,66.55,66.6,66.27,66.33,6850.0
2017-11-16 14:30:00,66.3,66.45,66.2,66.25,7889.0,66.3,66.45,66.2,66.25,7889.0
2017-11-16 15:00:00,66.2,66.55,66.2,66.45,12297.0,66.2,66.55,66.2,66.45,12297.0
2017-11-16 15:30:00,66.5,66.58,66.15,66.15,45337.0,66.5,66.58,66.15,66.15,45337.0
2017-11-17 09:30:00,66.6,66.7,66.1,66.2,9101.0,66.6,66.7,66.1,66.2,9101.0
2017-11-17 10:00:00,66.2,66.3,66.1,66.1,5100.0,66.2,66.3,66.1,66.1,5100.0
2017-11-17 10:30:00,66.1,66.25,65.7,65.8,34861.0,66.1,66.25,65.7,65.8,34861.0
2017-11-17 11:00:00,65.79,66.1,65.72,66.05,8389.0,65.79,66.1,65.72,66.05,8389.0
2017-11-17 11:30:00,66.1,66.3,66.05,66.3,10600.0,66.1,66.3,66.05,66.3,10600.0
2017-11-17 12:00:00,66.3,66.75,66.25,66.35,9600.0,66.3,66.75,66.25,66.35,9600.0
2017-11-17 12:30:00,66.4,66.48,66.3,66.35,7685.0,66.4,66.48,66.3,66.35,7685.0
2017-11-17 13:00:00,66.3,66.35,66.05,66.1,10041.0,66.3,66.35,66.05,66.1,10041.0
2017-11-17 13:30:00,66.2,66.25,66.05,66.08,7500.0,66.2,66.25,66.05,66.08,7500.0
2017-11-17 14:00:00,66.05,66.15,66.0,66.1,9100.0,66.05,66.15,66.0,66.1,9100.0
2017-11-17 14:30:00,66.1,66.13,65.95,66.0,6600.0,66.1,66.13,65.95,66.0,6600.0
2017-11-17 15:00:00,66.1,66.1,65.95,66.05,17385.0,66.1,66.1,65.95,66.05,17385.0
2017-11-17 15:30:00,66.05,66.08,65.7,65.75,82883.0,66.05,66.08,65.7,65.75,82883.0
2017-11-20 09:30:00,65.95,66.2,65.82,66.1,8276.0,65.95,66.2,65.82,66.1,8276.0
2017-11-20 10:00:00,66.25,66.45,66.05,66.45,8412.0,66.25,66.45,66.05,66.45,8412.0
2017-11-20 10:30:00,66.48,66.75,66.47,66.75,3850.0,66.48,66.75,66.47,66.75,3850.0
2017-11-20 11:00:00,66.8,66.8,66.1,66.2,12846.0,66.8,66.8,66.1,66.2,12846.0
2017-11-20 11:30:00,66.15,66.3,66.1,66.3,6783.0,66.15,66.3,66.1,66.3,6783.0
2017-11-20 12:00:00,66.28,66.28,66.0,66.15,6715.0,66.28,66.28,66.0,66.15,6715.0
2017-11-20 12:30:00,66.15,66.15,66.05,66.1,6171.0,66.15,66.15,66.05,66.1,6171.0
2017-11-20 13:00:00,66.15,66.15,66.1,66.15,2830.0,66.15,66.15,66.1,66.15,2830.0
2017-11-20 13:30:00,66.1,66.15,65.95,66.0,12253.0,66.1,66.15,65.95,66.0,12253.0
2017-11-20 14:00:00,65.95,65.95,65.8,65.95,12418.0,65.95,65.95,65.8,65.95,12418.0
2017-11-20 14:30:00,65.92,65.93,65.8,65.85,11208.0,65.92,65.93,65.8,65.85,11208.0
2017-11-20 15:00:00,65.83,66.05,65.8,66.0,18025.0,65.83,66.05,65.8,66.0,18025.0
2017-11-20 15:30:00,65.95,66.23,65.95,66.0,64814.0,65.95,66.23,65.95,66.0,64814.0
2017-11-21 09:30:00,66.55,66.9,65.75,66.2,16012.0,66.55,66.9,65.75,66.2,16012.0
2017-11-21 10:00:00,66.25,66.45,66.1,66.25,10700.0,66.25,66.45,66.1,66.25,10700.0
2017-11-21 10:30:00,66.25,66.35,66.02,66.35,12601.0,66.25,66.35,66.02,66.35,12601.0
2017-11-21 11:00:00,66.3,66.35,65.95,66.0,15134.0,66.3,66.35,65.95,66.0,15134.0
2017-11-21 11:30:00,66.0,66.05,65.92,66.0,21670.0,66.0,66.05,65.92,66.0,21670.0
2017-11-21 12:00:00,66.0,66.05,65.85,65.95,9671.0,66.0,66.05,65.85,65.95,9671.0
2017-11-21 12:30:00,65.98,66.0,65.9,65.98,11367.0,65.98,66.0,65.9,65.98,11367.0
2017-11-21 13:00:00,66.0,66.0,65.92,65.95,20688.0,66.0,66.0,65.92,65.95,20688.0
2017-11-21 13:30:00,66.0,66.0,65.95,66.0,7590.0,66.0,66.0,65.95,66.0,7590.0
2017-11-21 14:00:00,65.95,66.35,65.85,66.1,25417.0,65.95,66.35,65.85,66.1,25417.0
2017-11-21 14:30:00,66.08,66.15,66.0,66.1,15916.0,66.08,66.15,66.0,66.1,15916.0
2017-11-21 15:00:00,66.1,66.2,65.95,66.0,17696.0,66.1,66.2,65.95,66.0,17696.0
2017-11-21 15:30:00,66.0,66.15,65.95,66.05,75646.0,66.0,66.15,65.95,66.05,75646.0
2017-11-22 09:30:00,66.2,66.8,65.8,66.75,9522.0,66.2,66.8,65.8,66.75,9522.0
2017-11-22 10:00:00,66.7,66.85,66.35,66.55,10900.0,66.7,66.85,66.35,66.55,10900.0
2017-11-22 10:30:00,66.55,67.0,66.5,66.92,6400.0,66.55,67.0,66.5,66.92,6400.0
2017-11-22 11:00:00,66.9,66.95,66.25,66.7,12625.0,66.9,66.95,66.25,66.7,12625.0
2017-11-22 11:30:00,66.63,66.65,66.35,66.5,6100.0,66.63,66.65,66.35,66.5,6100.0
2017-11-22 12:00:00,66.4,66.5,66.1,66.15,8500.0,66.4,66.5,66.1,66.15,8500.0
2017-11-22 12:30:00,66.2,66.2,66.0,66.0,3700.0,66.2,66.2,66.0,66.0,3700.0
2017-11-22 13:00:00,66.0,66.05,65.75,66.0,7400.0,66.0,66.05,65.75,66.0,7400.0
2017-11-22 13:30:00,66.0,66.05,65.95,65.95,1900.0,66.0,66.05,65.95,65.95,1900.0
2017-11-22 14:00:00,66.05,66.05,65.7,65.9,7426.0,66.05,66.05,65.7,65.9,7426.0
2017-11-22 14:30:00,65.87,65.98,65.8,65.9,7907.0,65.87,65.98,65.8,65.9,7907.0
2017-11-22 15:00:00,65.8,65.8,65.55,65.58,12500.0,65.8,65.8,65.55,65.58,12500.0
2017-11-22 15:30:00,65.6,65.85,65.55,65.8,35771.0,65.6,65.85,65.55,65.8,35771.0
2017-11-24 09:30:00,66.05,66.4,65.82,66.1,6171.0,66.05,66.4,65.82,66.1,6171.0
2017-11-24 10:00:00,66.1,66.45,66.1,66.45,3419.0,66.1,66.45,66.1,66.45,3419.0
2017-11-24 10:30:00,66.4,66.45,65.95,65.95,1451.0,66.4,66.45,65.95,65.95,1451.0
2017-11-24 11:00:00,66.0,66.05,65.9,66.0,2954.0,66.0,66.05,65.9,66.0,2954.0
2017-11-24 11:30:00,66.05,66.1,65.9,66.0,2400.0,66.05,66.1,65.9,66.0,2400.0
2017-11-24 12:00:00,65.95,66.05,65.9,65.95,11540.0,65.95,66.05,65.9,65.95,11540.0
2017-11-24 12:30:00,66.0,66.1,65.85,66.0,11272.0,66.0,66.1,65.85,66.0,11272.0
2017-11-27 09:30:00,65.95,66.25,65.7,66.25,5568.0,65.95,66.25,65.7,66.25,5568.0
2017-11-27 10:00:00,66.15,66.6,66.15,66.45,5350.0,66.15,66.6,66.15,66.45,5350.0
2017-11-27 10:30:00,66.25,66.25,66.05,66.1,6005.0,66.25,66.25,66.05,66.1,6005.0
2017-11-27 11:00:00,66.0,66.1,65.6,65.6,5225.0,66.0,66.1,65.6,65.6,5225.0
2017-11-27 11:30:00,65.55,65.65,65.25,65.55,14377.0,65.55,65.65,65.25,65.55,14377.0
2017-11-27 12:00:00,65.55,65.6,65.35,65.45,6473.0,65.55,65.6,65.35,65.45,6473.0
2017-11-27 12:30:00,65.55,65.55,65.35,65.4,5300.0,65.55,65.55,65.35,65.4,5300.0
2017-11-27 13:00:00,65.4,65.65,65.4,65.45,6541.0,65.4,65.65,65.4,65.45,6541.0
2017-11-27 13:30:00,65.55,65.55,65.35,65.35,4590.0,65.55,65.55,65.35,65.35,4590.0
2017-11-27 14:00:00,65.35,65.4,65.2,65.25,6323.0,65.35,65.4,65.2,65.25,6323.0
2017-11-27 14:30:00,65.35,65.8,65.25,65.75,13955.0,65.35,65.8,65.25,65.75,13955.0
2017-11-27 15:00:00,65.8,65.85,65.55,65.6,9608.0,65.8,65.85,65.55,65.6,9608.0
2017-11-27 15:30:00,65.65,65.7,65.5,65.55,29470.0,65.65,65.7,65.5,65.55,29470.0
2017-11-28 09:30:00,65.9,66.3,65.75,65.8,6103.0,65.9,66.3,65.75,65.8,6103.0
2017-11-28 10:00:00,65.65,65.8,65.55,65.65,5900.0,65.65,65.8,65.55,65.65,5900.0
2017-11-28 10:30:00,65.6,65.75,65.5,65.55,5156.0,65.6,65.75,65.5,65.55,5156.0
2017-11-28 11:00:00,65.6,65.9,65.5,65.75,11189.0,65.6,65.9,65.5,65.75,11189.0
2017-11-28 11:30:00,65.76,65.8,65.65,65.65,10192.0,65.76,65.8,65.65,65.65,10192.0
2017-11-28 12:00:00,65.65,65.65,65.35,65.6,7632.0,65.65,65.65,65.35,65.6,7632.0
2017-11-28 12:30:00,65.65,65.65,65.45,65.45,2052.0,65.65,65.65,65.45,65.45,2052.0
2017-11-28 13:00:00,65.55,65.7,65.5,65.5,4694.0,65.55,65.7,65.5,65.5,4694.0
2017-11-28 13:30:00,65.5,65.6,65.4,65.5,3967.0,65.5,65.6,65.4,65.5,3967.0
2017-11-28 14:00:00,65.45,65.45,65.1,65.25,10671.0,65.45,65.45,65.1,65.25,10671.0
2017-11-28 14:30:00,65.3,65.35,65.1,65.25,22186.0,65.3,65.35,65.1,65.25,22186.0
2017-11-28 15:00:00,65.25,65.45,65.2,65.3,29526.0,65.25,65.45,65.2,65.3,29526.0
2017-11-28 15:30:00,65.3,65.35,65.05,65.2,83516.0,65.3,65.35,65.05,65.2,83516.0
2017-11-29 09:30:00,63.6,65.25,62.65,64.2,54377.0,63.6,65.25,62.65,64.2,54377.0
2017-11-29 10:00:00,64.05,64.55,63.9,63.9,11092.0,64.05,64.55,63.9,63.9,11092.0
2017-11-29 10:30:00,64.0,64.3,63.85,63.95,7171.0,64.0,64.3,63.85,63.95,7171.0
2017-11-29 11:00:00,64.0,64.05,63.25,63.3,13411.0,64.0,64.05,63.25,63.3,13411.0
2017-11-29 11:30:00,63.35,63.7,63.15,63.24,11789.0,63.35,63.7,63.15,63.24,11789.0
2017-11-29 12:00:00,63.25,63.91,62.95,63.68,27671.0,63.25,63.91,62.95,63.68,27671.0
2017-11-29 12:30:00,63.7,63.85,63.55,63.55,9048.0,63.7,63.85,63.55,63.55,9048.0
2017-11-29 13:00:00,63.58,63.93,63.5,63.93,6000.0,63.58,63.93,63.5,63.93,6000.0
2017-11-29 13:30:00,63.9,64.0,63.7,63.9,11271.0,63.9,64.0,63.7,63.9,11271.0
2017-11-29 14:00:00,64.0,64.1,63.8,64.05,9200.0,64.0,64.1,63.8,64.05,9200.0
2017-11-29 14:30:00,64.0,64.0,63.65,63.65,6424.0,64.0,64.0,63.65,63.65,6424.0
2017-11-29 15:00:00,63.7,64.05,63.65,64.05,24873.0,63.7,64.05,63.65,64.05,24873.0
2017-11-29 15:30:00,64.05,64.1,63.8,63.9,40407.0,64.05,64.1,63.8,63.9,40407.0
2017-11-30 09:30:00,63.95,64.3,63.66,64.0,9323.0,63.95,64.3,63.66,64.0,9323.0
2017-11-30 10:00:00,63.95,64.05,63.67,63.9,7582.0,63.95,64.05,63.67,63.9,7582.0
2017-11-30 10:30:00,63.9,64.15,63.85,63.93,12763.0,63.9,64.15,63.85,63.93,12763.0
2017-11-30 11:00:00,63.95,64.5,63.85,64.0,18923.0,63.95,64.5,63.85,64.0,18923.0
2017-11-30 11:30:00,63.95,64.45,63.95,64.4,9400.0,63.95,64.45,63.95,64.4,9400.0
2017-11-30 12:00:00,64.4,64.6,64.15,64.6,11239.0,64.4,64.6,64.15,64.6,11239.0
2017-11-30 12:30:00,64.52,64.9,64.47,64.55,20395.0,64.52,64.9,64.47,64.55,20395.0
2017-11-30 13:00:00,64.55,64.6,64.3,64.45,8902.0,64.55,64.6,64.3,64.45,8902.0
2017-11-30 13:30:00,64.5,64.8,64.35,64.75,11048.0,64.5,64.8,64.35,64.75,11048.0
2017-11-30 14:00:00,64.75,64.8,64.5,64.8,9953.0,64.75,64.8,64.5,64.8,9953.0
2017-11-30 14:30:00,64.8,64.85,64.55,64.65,11664.0,64.8,64.85,64.55,64.65,11664.0
2017-11-30 15:00:00,64.65,64.75,64.55,64.6,17991.0,64.65,64.75,64.55,64.6,17991.0
2017-11-30 15:30:00,64.63,64.65,64.4,64.5,51395.0,64.63,64.65,64.4,64.5,51395.0
2017-12-01 09:30:00,64.25,64.7,63.7,64.3,11944.0,64.25,64.7,63.7,64.3,11944.0
2017-12-01 10:00:00,64.28,64.8,64.25,64.73,6704.0,64.28,64.8,64.25,64.73,6704.0
2017-12-01 10:30:00,64.73,64.75,64.15,64.45,12137.0,64.73,64.75,64.15,64.45,12137.0
2017-12-01 11:00:00,64.45,64.65,63.55,63.6,14085.0,64.45,64.65,63.55,63.6,14085.0
2017-12-01 11:30:00,63.6,64.15,63.1,63.9,15116.0,63.6,64.15,63.1,63.9,15116.0
2017-12-01 12:00:00,63.95,64.35,63.95,64.0,4800.0,63.95,64.35,63.95,64.0,4800.0
2017-12-01 12:30:00,63.94,64.4,63.94,64.35,4579.0,63.94,64.4,63.94,64.35,4579.0
2017-12-01 13:00:00,64.4,64.45,64.2,64.45,7184.0,64.4,64.45,64.2,64.45,7184.0
2017-12-01 13:30:00,64.45,64.5,64.3,64.4,12476.0,64.45,64.5,64.3,64.4,12476.0
2017-12-01 14:00:00,64.45,64.6,64.35,64.4,23425.0,64.45,64.6,64.35,64.4,23425.0
2017-12-01 14:30:00,64.42,64.45,64.0,64.25,8723.0,64.42,64.45,64.0,64.25,8723.0
2017-12-01 15:00:00,64.35,64.55,64.3,64.55,7889.0,64.35,64.55,64.3,64.55,7889.0
2017-12-01 15:30:00,64.5,64.8,64.45,64.8,45878.0,64.5,64.8,64.45,64.8,45878.0
2017-12-04 09:30:00,65.35,66.52,64.6,65.05,22372.0,65.35,66.52,64.6,65.05,22372.0
2017-12-04 10:00:00,65.13,65.35,64.9,65.25,36748.0,65.13,65.35,64.9,65.25,36748.0
2017-12-04 10:30:00,65.28,65.3,64.75,65.0,18006.0,65.28,65.3,64.75,65.0,18006.0
2017-12-04 11:00:00,64.95,64.95,64.55,64.6,19114.0,64.95,64.95,64.55,64.6,19114.0
2017-12-04 11:30:00,64.65,65.45,64.6,65.4,33629.0,64.65,65.45,64.6,65.4,33629.0
2017-12-04 12:00:00,65.4,65.75,65.35,65.5,13526.0,65.4,65.75,65.35,65.5,13526.0
2017-12-04 12:30:00,65.45,65.75,65.35,65.65,13420.0,65.45,65.75,65.35,65.65,13420.0
2017-12-04 13:00:00,65.65,65.9,65.55,65.75,14279.0,65.65,65.9,65.55,65.75,14279.0
2017-12-04 13:30:00,65.65,65.7,65.45,65.58,10733.0,65.65,65.7,65.45,65.58,10733.0
2017-12-04 14:00:00,65.6,65.7,65.3,65.35,12300.0,65.6,65.7,65.3,65.35,12300.0
2017-12-04 14:30:00,65.25,65.5,65.15,65.33,22304.0,65.25,65.5,65.15,65.33,22304.0
2017-12-04 15:00:00,65.35,65.55,65.32,65.41,21197.0,65.35,65.55,65.32,65.41,21197.0
2017-12-04 15:30:00,65.42,65.6,65.35,65.6,111305.0,65.42,65.6,65.35,65.6,111305.0
2017-12-05 09:30:00,65.2,66.9,64.25,66.25,51213.0,65.2,66.9,64.25,66.25,51213.0
2017-12-05 10:00:00,66.28,66.28,65.6,65.6,13404.0,66.28,66.28,65.6,65.6,13404.0
2017-12-05 10:30:00,65.6,65.75,65.4,65.67,9664.0,65.6,65.75,65.4,65.67,9664.0
2017-12-05 11:00:00,65.7,66.48,65.7,66.4,22387.0,65.7,66.48,65.7,66.4,22387.0
2017-12-05 11:30:00,66.42,66.83,66.3,66.55,20562.0,66.42,66.83,66.3,66.55,20562.0
2017-12-05 12:00:00,66.55,66.55,66.3,66.5,10114.0,66.55,66.55,66.3,66.5,10114.0
2017-12-05 12:30:00,66.5,66.58,66.4,66.55,13424.0,66.5,66.58,66.4,66.55,13424.0
2017-12-05 13:00:00,66.55,66.7,66.32,66.55,17927.0,66.55,66.7,66.32,66.55,17927.0
2017-12-05 13:30:00,66.6,66.6,66.17,66.38,31063.0,66.6,66.6,66.17,66.38,31063.0
2017-12-05 14:00:00,66.4,66.45,66.0,66.2,11070.0,66.4,66.45,66.0,66.2,11070.0
2017-12-05 14:30:00,66.2,66.2,65.87,66.0,15191.0,66.2,66.2,65.87,66.0,15191.0
2017-12-05 15:00:00,66.0,66.15,65.8,66.13,27906.0,66.0,66.15,65.8,66.13,27906.0
2017-12-05 15:30:00,66.13,66.13,65.75,65.9,66853.0,66.13,66.13,65.75,65.9,66853.0
2017-12-06 09:30:00,65.7,67.65,65.7,67.65,54769.0,65.7,67.65,65.7,67.65,54769.0
2017-12-06 10:00:00,67.55,68.0,67.0,67.08,64351.0,67.55,68.0,67.0,67.08,64351.0
2017-12-06 10:30:00,67.02,67.5,66.95,67.3,33737.0,67.02,67.5,66.95,67.3,33737.0
2017-12-06 11:00:00,67.35,67.35,67.05,67.15,13600.0,67.35,67.35,67.05,67.15,13600.0
2017-12-06 11:30:00,67.05,67.35,67.02,67.2,38011.0,67.05,67.35,67.02,67.2,38011.0
2017-12-06 12:00:00,67.2,67.25,66.92,67.1,39135.0,67.2,67.25,66.92,67.1,39135.0
2017-12-06 12:30:00,67.15,67.35,67.12,67.25,9370.0,67.15,67.35,67.12,67.25,9370.0
2017-12-06 13:00:00,67.2,67.35,66.95,67.35,21706.0,67.2,67.35,66.95,67.35,21706.0
2017-12-06 13:30:00,67.35,67.38,67.15,67.28,45513.0,67.35,67.38,67.15,67.28,45513.0
2017-12-06 14:00:00,67.3,67.55,67.25,67.25,19871.0,67.3,67.55,67.25,67.25,19871.0
2017-12-06 14:30:00,67.25,67.4,67.25,67.35,15652.0,67.25,67.4,67.25,67.35,15652.0
2017-12-06 15:00:00,67.3,67.53,67.25,67.4,22706.0,67.3,67.53,67.25,67.4,22706.0
2017-12-06 15:30:00,67.4,67.5,67.25,67.45,73976.0,67.4,67.5,67.25,67.45,73976.0
2017-12-07 09:30:00,67.2,68.2,67.2,67.95,14278.0,67.2,68.2,67.2,67.95,14278.0
2017-12-07 10:00:00,67.95,68.45,67.82,68.45,20450.0,67.95,68.45,67.82,68.45,20450.0
2017-12-07 10:30:00,68.35,68.65,68.17,68.58,14111.0,68.35,68.65,68.17,68.58,14111.0
2017-12-07 11:00:00,68.55,68.85,68.55,68.65,28111.0,68.55,68.85,68.55,68.65,28111.0
2017-12-07 11:30:00,68.65,68.9,68.62,68.85,13362.0,68.65,68.9,68.62,68.85,13362.0
2017-12-07 12:00:00,68.9,69.1,68.65,69.05,24317.0,68.9,69.1,68.65,69.05,24317.0
2017-12-07 12:30:00,69.1,69.15,69.0,69.05,7940.0,69.1,69.15,69.0,69.05,7940.0
2017-12-07 13:00:00,69.1,69.3,69.0,69.25,12970.0,69.1,69.3,69.0,69.25,12970.0
2017-12-07 13:30:00,69.25,69.55,69.2,69.4,32671.0,69.25,69.55,69.2,69.4,32671.0
2017-12-07 14:00:00,69.4,69.5,69.3,69.35,30796.0,69.4,69.5,69.3,69.35,30796.0
2017-12-07 14:30:00,69.35,69.9,69.25,69.9,38367.0,69.35,69.9,69.25,69.9,38367.0
2017-12-07 15:00:00,69.9,70.25,69.7,70.25,165588.0,69.9,70.25,69.7,70.25,165588.0
2017-12-07 15:30:00,70.15,70.15,69.85,69.92,470331.0,70.15,70.15,69.85,69.92,470331.0
2017-12-08 09:30:00,70.4,70.4,68.95,69.2,87136.0,70.4,70.4,68.95,69.2,87136.0
2017-12-08 10:00:00,69.05,69.25,68.95,68.95,10686.0,69.05,69.25,68.95,68.95,10686.0
2017-12-08 10:30:00,69.05,69.05,68.7,68.75,11125.0,69.05,69.05,68.7,68.75,11125.0
2017-12-08 11:00:00,68.8,68.85,68.5,68.6,13888.0,68.8,68.85,68.5,68.6,13888.0
2017-12-08 11:30:00,68.6,69.2,68.6,69.15,15490.0,68.6,69.2,68.6,69.15,15490.0
2017-12-08 12:00:00,69.15,69.25,68.6,68.9,30944.0,69.15,69.25,68.6,68.9,30944.0
2017-12-08 12:30:00,68.9,69.4,68.85,69.15,31438.0,68.9,69.4,68.85,69.15,31438.0
2017-12-08 13:00:00,69.2,69.6,69.1,69.3,44168.0,69.2,69.6,69.1,69.3,44168.0
2017-12-08 13:30:00,69.28,69.3,68.95,69.1,34411.0,69.28,69.3,68.95,69.1,34411.0
2017-12-08 14:00:00,69.05,69.2,69.05,69.14,19352.0,69.05,69.2,69.05,69.14,19352.0
2017-12-08 14:30:00,69.1,69.23,68.95,69.05,12303.0,69.1,69.23,68.95,69.05,12303.0
2017-12-08 15:00:00,69.08,69.25,69.05,69.15,11600.0,69.08,69.25,69.05,69.15,11600.0
2017-12-08 15:30:00,69.17,69.3,69.1,69.2,60155.0,69.17,69.3,69.1,69.2,60155.0
2017-12-11 09:30:00,69.65,69.8,68.95,69.3,41848.0,69.65,69.8,68.95,69.3,41848.0
2017-12-11 10:00:00,69.3,69.3,69.0,69.15,7923.0,69.3,69.3,69.0,69.15,7923.0
2017-12-11 10:30:00,69.15,69.33,69.1,69.15,5699.0,69.15,69.33,69.1,69.15,5699.0
2017-12-11 11:00:00,69.15,69.35,69.1,69.3,21043.0,69.15,69.35,69.1,69.3,21043.0
2017-12-11 11:30:00,69.25,69.33,69.0,69.05,9339.0,69.25,69.33,69.0,69.05,9339.0
2017-12-11 12:00:00,69.15,69.45,69.15,69.3,12042.0,69.15,69.45,69.15,69.3,12042.0
2017-12-11 12:30:00,69.3,69.35,69.2,69.25,17345.0,69.3,69.35,69.2,69.25,17345.0
2017-12-11 13:00:00,69.3,69.3,69.12,69.15,6830.0,69.3,69.3,69.12,69.15,6830.0
2017-12-11 13:30:00,69.15,69.35,69.1,69.35,9306.0,69.15,69.35,69.1,69.35,9306.0
2017-12-11 14:00:00,69.3,69.35,69.25,69.3,11398.0,69.3,69.35,69.25,69.3,11398.0
2017-12-11 14:30:00,69.3,69.45,69.3,69.33,5127.0,69.3,69.45,69.3,69.33,5127.0
2017-12-11 15:00:00,69.33,69.43,69.25,69.38,13308.0,69.33,69.43,69.25,69.38,13308.0
2017-12-11 15:30:00,69.4,69.6,69.35,69.35,43922.0,69.4,69.6,69.35,69.35,43922.0
2017-12-12 09:30:00,69.65,69.85,68.85,69.55,12868.0,69.65,69.85,68.85,69.55,12868.0
2017-12-12 10:00:00,69.6,70.3,69.6,70.2,19316.0,69.6,70.3,69.6,70.2,19316.0
2017-12-12 10:30:00,70.23,70.75,70.2,70.7,16539.0,70.23,70.75,70.2,70.7,16539.0
2017-12-12 11:00:00,70.6,71.1,70.47,71.05,15813.0,70.6,71.1,70.47,71.05,15813.0
2017-12-12 11:30:00,71.1,71.3,70.87,70.95,9375.0,71.1,71.3,70.87,70.95,9375.0
2017-12-12 12:00:00,70.95,71.1,70.75,70.75,13984.0,70.95,71.1,70.75,70.75,13984.0
2017-12-12 12:30:00,70.65,70.95,70.55,70.92,6263.0,70.65,70.95,70.55,70.92,6263.0
2017-12-12 13:00:00,70.95,71.03,70.9,70.95,7770.0,70.95,71.03,70.9,70.95,7770.0
2017-12-12 13:30:00,70.9,71.05,70.8,70.8,7808.0,70.9,71.05,70.8,70.8,7808.0
2017-12-12 14:00:00,70.75,70.95,70.7,70.85,10295.0,70.75,70.95,70.7,70.85,10295.0
2017-12-12 14:30:00,70.85,70.95,70.75,70.9,8848.0,70.85,70.95,70.75,70.9,8848.0
2017-12-12 15:00:00,70.9,70.9,70.6,70.6,14100.0,70.9,70.9,70.6,70.6,14100.0
2017-12-12 15:30:00,70.6,70.78,70.5,70.6,47747.0,70.6,70.78,70.5,70.6,47747.0
2017-12-13 09:30:00,70.55,71.1,70.55,70.85,10848.0,70.55,71.1,70.55,70.85,10848.0
2017-12-13 10:00:00,70.7,71.15,70.65,70.9,7110.0,70.7,71.15,70.65,70.9,7110.0
2017-12-13 10:30:00,70.95,71.15,70.8,71.05,6013.0,70.95,71.15,70.8,71.05,6013.0
2017-12-13 11:00:00,71.0,71.1,70.9,71.0,6600.0,71.0,71.1,70.9,71.0,6600.0
2017-12-13 11:30:00,71.05,71.1,70.97,71.1,5300.0,71.05,71.1,70.97,71.1,5300.0
2017-12-13 12:00:00,71.0,71.05,70.65,71.0,6800.0,71.0,71.05,70.65,71.0,6800.0
2017-12-13 12:30:00,70.9,71.15,70.85,71.0,19559.0,70.9,71.15,70.85,71.0,19559.0
2017-12-13 13:00:00,70.95,70.95,70.75,70.75,8000.0,70.95,70.95,70.75,70.75,8000.0
2017-12-13 13:30:00,70.8,70.9,70.72,70.85,9700.0,70.8,70.9,70.72,70.85,9700.0
2017-12-13 14:00:00,70.85,70.95,70.6,70.7,13209.0,70.85,70.95,70.6,70.7,13209.0
2017-12-13 14:30:00,70.67,70.75,70.45,70.75,9093.0,70.67,70.75,70.45,70.75,9093.0
2017-12-13 15:00:00,70.65,70.85,70.5,70.8,11911.0,70.65,70.85,70.5,70.8,11911.0
2017-12-13 15:30:00,70.83,71.15,70.7,71.05,65615.0,70.83,71.15,70.7,71.05,65615.0
2017-12-14 09:30:00,70.6,71.3,70.55,71.0,14490.0,70.6,71.3,70.55,71.0,14490.0
2017-12-14 10:00:00,71.0,71.0,70.4,70.73,20300.0,71.0,71.0,70.4,70.73,20300.0
2017-12-14 10:30:00,70.65,70.95,70.65,70.75,3989.0,70.65,70.95,70.65,70.75,3989.0
2017-12-14 11:00:00,70.7,70.8,70.4,70.7,5100.0,70.7,70.8,70.4,70.7,5100.0
2017-12-14 11:30:00,70.75,70.8,70.45,70.5,6700.0,70.75,70.8,70.45,70.5,6700.0
2017-12-14 12:00:00,70.45,70.65,70.35,70.65,18918.0,70.45,70.65,70.35,70.65,18918.0
2017-12-14 12:30:00,70.55,70.6,70.4,70.5,2917.0,70.55,70.6,70.4,70.5,2917.0
2017-12-14 13:00:00,70.45,70.65,70.37,70.5,5700.0,70.45,70.65,70.37,70.5,5700.0
2017-12-14 13:30:00,70.5,70.5,70.0,70.0,9601.0,70.5,70.5,70.0,70.0,9601.0
2017-12-14 14:00:00,69.98,70.25,69.8,69.8,10651.0,69.98,70.25,69.8,69.8,10651.0
2017-12-14 14:30:00,69.8,70.0,69.8,69.9,9672.0,69.8,70.0,69.8,69.9,9672.0
2017-12-14 15:00:00,69.92,70.1,69.8,70.03,9047.0,69.92,70.1,69.8,70.03,9047.0
2017-12-14 15:30:00,70.03,70.45,70.0,70.35,86581.0,70.03,70.45,70.0,70.35,86581.0
2017-12-15 09:30:00,70.55,71.2,70.4,70.55,70881.0,70.55,71.2,70.4,70.55,70881.0
2017-12-15 10:00:00,70.6,70.8,70.4,70.45,5975.0,70.6,70.8,70.4,70.45,5975.0
2017-12-15 10:30:00,70.45,70.65,70.4,70.45,5700.0,70.45,70.65,70.4,70.45,5700.0
2017-12-15 11:00:00,70.45,70.6,70.35,70.6,9700.0,70.45,70.6,70.35,70.6,9700.0
2017-12-15 11:30:00,70.6,70.8,70.6,70.75,6900.0,70.6,70.8,70.6,70.75,6900.0
2017-12-15 12:00:00,70.75,70.8,70.6,70.75,4200.0,70.75,70.8,70.6,70.75,4200.0
2017-12-15 12:30:00,70.75,70.85,70.7,70.8,5699.0,70.75,70.85,70.7,70.8,5699.0
2017-12-15 13:00:00,70.75,70.9,70.65,70.8,8300.0,70.75,70.9,70.65,70.8,8300.0
2017-12-15 13:30:00,70.75,71.1,70.75,71.1,15345.0,70.75,71.1,70.75,71.1,15345.0
2017-12-15 14:00:00,71.05,71.1,70.95,71.0,7400.0,71.05,71.1,70.95,71.0,7400.0
2017-12-15 14:30:00,71.0,71.35,71.0,71.35,13698.0,71.0,71.35,71.0,71.35,13698.0
2017-12-15 15:00:00,71.33,71.5,71.3,71.4,16200.0,71.33,71.5,71.3,71.4,16200.0
2017-12-15 15:30:00,71.42,71.45,71.0,71.2,68730.0,71.42,71.45,71.0,71.2,68730.0
2017-12-18 09:30:00,71.8,72.3,71.3,72.25,10079.0,71.8,72.3,71.3,72.25,10079.0
2017-12-18 10:00:00,72.28,72.28,71.7,71.75,7466.0,72.28,72.28,71.7,71.75,7466.0
2017-12-18 10:30:00,71.7,71.7,71.4,71.5,6269.0,71.7,71.7,71.4,71.5,6269.0
2017-12-18 11:00:00,71.35,71.5,71.35,71.35,2257.0,71.35,71.5,71.35,71.35,2257.0
2017-12-18 11:30:00,71.35,71.85,71.35,71.7,20769.0,71.35,71.85,71.35,71.7,20769.0
2017-12-18 12:00:00,71.75,71.8,71.6,71.6,5257.0,71.75,71.8,71.6,71.6,5257.0
2017-12-18 12:30:00,71.6,71.65,71.4,71.45,7459.0,71.6,71.65,71.4,71.45,7459.0
2017-12-18 13:00:00,71.45,71.45,71.3,71.3,5208.0,71.45,71.45,71.3,71.3,5208.0
2017-12-18 13:30:00,71.3,71.3,71.1,71.3,9109.0,71.3,71.3,71.1,71.3,9109.0
2017-12-18 14:00:00,71.35,71.35,71.12,71.15,15334.0,71.35,71.35,71.12,71.15,15334.0
2017-12-18 14:30:00,71.15,71.25,71.1,71.25,5100.0,71.15,71.25,71.1,71.25,5100.0
2017-12-18 15:00:00,71.25,71.35,71.1,71.17,13180.0,71.25,71.35,71.1,71.17,13180.0
2017-12-18 15:30:00,71.2,71.45,71.2,71.35,50903.0,71.2,71.45,71.2,71.35,50903.0
2017-12-19 09:30:00,71.5,72.0,71.4,71.8,10677.0,71.5,72.0,71.4,71.8,10677.0
2017-12-19 10:00:00,71.95,71.95,71.25,71.5,10322.0,71.95,71.95,71.25,71.5,10322.0
2017-12-19 10:30:00,71.4,71.7,71.3,71.7,4800.0,71.4,71.7,71.3,71.7,4800.0
2017-12-19 11:00:00,71.75,71.9,71.6,71.6,2660.0,71.75,71.9,71.6,71.6,2660.0
2017-12-19 11:30:00,71.6,71.6,70.95,70.95,10490.0,71.6,71.6,70.95,70.95,10490.0
2017-12-19 12:00:00,71.03,71.05,70.85,70.9,5399.0,71.03,71.05,70.85,70.9,5399.0
2017-12-19 12:30:00,70.9,70.95,70.65,70.9,7081.0,70.9,70.95,70.65,70.9,7081.0
2017-12-19 13:00:00,70.85,70.9,70.75,70.8,4800.0,70.85,70.9,70.75,70.8,4800.0
2017-12-19 13:30:00,70.8,70.95,70.8,70.9,4764.0,70.8,70.95,70.8,70.9,4764.0
2017-12-19 14:00:00,70.95,71.05,70.85,71.05,13989.0,70.95,71.05,70.85,71.05,13989.0
2017-12-19 14:30:00,70.95,71.0,70.55,70.55,8302.0,70.95,71.0,70.55,70.55,8302.0
2017-12-19 15:00:00,70.6,70.6,70.45,70.55,7400.0,70.6,70.6,70.45,70.55,7400.0
2017-12-19 15:30:00,70.6,70.65,70.1,70.15,86891.0,70.6,70.65,70.1,70.15,86891.0
2017-12-20 09:30:00,70.3,70.6,68.9,69.5,23176.0,70.3,70.6,68.9,69.5,23176.0
2017-12-20 10:00:00,69.55,69.65,68.95,69.05,12011.0,69.55,69.65,68.95,69.05,12011.0
2017-12-20 10:30:00,69.15,69.35,69.05,69.1,16800.0,69.15,69.35,69.05,69.1,16800.0
2017-12-20 11:00:00,69.05,69.25,68.9,69.17,20120.0,69.05,69.25,68.9,69.17,20120.0
2017-12-20 11:30:00,69.15,69.15,68.7,68.75,9926.0,69.15,69.15,68.7,68.75,9926.0
2017-12-20 12:00:00,68.75,69.0,68.75,68.9,8029.0,68.75,69.0,68.75,68.9,8029.0
2017-12-20 12:30:00,68.9,69.0,68.65,68.7,6400.0,68.9,69.0,68.65,68.7,6400.0
2017-12-20 13:00:00,68.65,68.65,68.55,68.55,13678.0,68.65,68.65,68.55,68.55,13678.0
2017-12-20 13:30:00,68.58,68.95,68.45,68.8,13052.0,68.58,68.95,68.45,68.8,13052.0
2017-12-20 14:00:00,68.75,69.0,68.7,69.0,19978.0,68.75,69.0,68.7,69.0,19978.0
2017-12-20 14:30:00,68.98,69.05,68.8,68.95,14013.0,68.98,69.05,68.8,68.95,14013.0
2017-12-20 15:00:00,68.91,69.05,68.9,68.92,34600.0,68.91,69.05,68.9,68.92,34600.0
2017-12-20 15:30:00,68.9,69.05,68.8,69.0,45809.0,68.9,69.05,68.8,69.0,45809.0
2017-12-21 09:30:00,69.4,69.7,68.85,68.85,36092.0,69.4,69.7,68.85,68.85,36092.0
2017-12-21 10:00:00,68.95,69.1,68.7,68.8,10964.0,68.95,69.1,68.7,68.8,10964.0
2017-12-21 10:30:00,68.85,68.85,68.6,68.75,10045.0,68.85,68.85,68.6,68.75,10045.0
2017-12-21 11:00:00,68.75,68.9,68.72,68.8,9200.0,68.75,68.9,68.72,68.8,9200.0
2017-12-21 11:30:00,68.8,68.95,68.75,68.75,6447.0,68.8,68.95,68.75,68.75,6447.0
2017-12-21 12:00:00,68.75,68.88,68.7,68.75,13600.0,68.75,68.88,68.7,68.75,13600.0
2017-12-21 12:30:00,68.75,68.8,68.7,68.8,5246.0,68.75,68.8,68.7,68.8,5246.0
2017-12-21 13:00:00,68.8,68.85,68.75,68.8,5000.0,68.8,68.85,68.75,68.8,5000.0
2017-12-21 13:30:00,68.8,68.8,68.65,68.75,4400.0,68.8,68.8,68.65,68.75,4400.0
2017-12-21 14:00:00,68.7,68.8,68.5,68.65,39935.0,68.7,68.8,68.5,68.65,39935.0
2017-12-21 14:30:00,68.67,68.85,68.6,68.75,39689.0,68.67,68.85,68.6,68.75,39689.0
2017-12-21 15:00:00,68.75,69.0,68.65,68.88,76640.0,68.75,69.0,68.65,68.88,76640.0
2017-12-21 15:30:00,68.9,68.95,68.45,68.45,49574.0,68.9,68.95,68.45,68.45,49574.0
2017-12-22 09:30:00,68.8,69.8,68.35,68.7,12924.0,68.8,69.8,68.35,68.7,12924.0
2017-12-22 10:00:00,68.65,68.75,68.45,68.55,12600.0,68.65,68.75,68.45,68.55,12600.0
2017-12-22 10:30:00,68.5,68.75,68.5,68.55,8641.0,68.5,68.75,68.5,68.55,8641.0
2017-12-22 11:00:00,68.5,68.5,68.15,68.35,4240.0,68.5,68.5,68.15,68.35,4240.0
2017-12-22 11:30:00,68.35,68.35,68.15,68.28,3100.0,68.35,68.35,68.15,68.28,3100.0
2017-12-22 12:00:00,68.2,68.4,68.2,68.35,1900.0,68.2,68.4,68.2,68.35,1900.0
2017-12-22 12:30:00,68.3,68.43,68.3,68.4,7389.0,68.3,68.43,68.3,68.4,7389.0
2017-12-22 13:00:00,68.45,68.48,68.42,68.45,1448.0,68.45,68.48,68.42,68.45,1448.0
2017-12-22 13:30:00,68.42,68.45,68.35,68.45,4279.0,68.42,68.45,68.35,68.45,4279.0
2017-12-22 14:00:00,68.4,68.4,68.27,68.33,6271.0,68.4,68.4,68.27,68.33,6271.0
2017-12-22 14:30:00,68.3,68.3,68.2,68.2,3636.0,68.3,68.3,68.2,68.2,3636.0
2017-12-22 15:00:00,68.15,68.2,68.05,68.13,7759.0,68.15,68.2,68.05,68.13,7759.0
2017-12-22 15:30:00,68.13,68.25,67.95,68.05,34549.0,68.13,68.25,67.95,68.05,34549.0
2017-12-26 09:30:00,68.0,68.75,67.45,67.5,12864.0,68.0,68.75,67.45,67.5,12864.0
2017-12-26 10:00:00,67.65,68.0,67.6,67.75,23276.0,67.65,68.0,67.6,67.75,23276.0
2017-12-26 10:30:00,67.75,67.75,67.4,67.45,10722.0,67.75,67.75,67.4,67.45,10722.0
2017-12-26 11:00:00,67.55,67.6,67.37,67.5,9800.0,67.55,67.6,67.37,67.5,9800.0
2017-12-26 11:30:00,67.45,67.7,67.4,67.5,10920.0,67.45,67.7,67.4,67.5,10920.0
2017-12-26 12:00:00,67.45,67.55,67.4,67.5,5157.0,67.45,67.55,67.4,67.5,5157.0
2017-12-26 12:30:00,67.5,67.6,67.47,67.6,7600.0,67.5,67.6,67.47,67.6,7600.0
2017-12-26 13:00:00,67.55,67.63,67.55,67.6,2300.0,67.55,67.63,67.55,67.6,2300.0
2017-12-26 13:30:00,67.6,68.05,67.5,67.75,30779.0,67.6,68.05,67.5,67.75,30779.0
2017-12-26 14:00:00,67.8,67.83,67.6,67.7,11113.0,67.8,67.83,67.6,67.7,11113.0
2017-12-26 14:30:00,67.7,67.8,67.7,67.7,16053.0,67.7,67.8,67.7,67.7,16053.0
2017-12-26 15:00:00,67.7,67.75,67.6,67.7,20763.0,67.7,67.75,67.6,67.7,20763.0
2017-12-26 15:30:00,67.7,67.75,67.5,67.6,37654.0,67.7,67.75,67.5,67.6,37654.0
2017-12-27 09:30:00,67.55,67.8,67.55,67.73,12609.0,67.55,67.8,67.55,67.73,12609.0
2017-12-27 10:00:00,67.75,68.1,67.75,67.95,19264.0,67.75,68.1,67.75,67.95,19264.0
2017-12-27 10:30:00,67.85,67.95,67.7,67.85,3997.0,67.85,67.95,67.7,67.85,3997.0
2017-12-27 11:00:00,67.8,68.0,67.8,67.95,5900.0,67.8,68.0,67.8,67.95,5900.0
2017-12-27 11:30:00,67.98,68.0,67.85,67.88,9900.0,67.98,68.0,67.85,67.88,9900.0
2017-12-27 12:00:00,67.88,68.0,67.85,67.95,11536.0,67.88,68.0,67.85,67.95,11536.0
2017-12-27 12:30:00,68.0,68.1,67.97,68.05,6329.0,68.0,68.1,67.97,68.05,6329.0
2017-12-27 13:00:00,68.05,68.1,67.95,67.95,4400.0,68.05,68.1,67.95,67.95,4400.0
2017-12-27 13:30:00,68.05,68.1,68.02,68.1,6200.0,68.05,68.1,68.02,68.1,6200.0
2017-12-27 14:00:00,68.1,68.2,68.1,68.2,7449.0,68.1,68.2,68.1,68.2,7449.0
2017-12-27 14:30:00,68.15,68.18,68.1,68.1,11467.0,68.15,68.18,68.1,68.1,11467.0
2017-12-27 15:00:00,68.15,68.15,68.05,68.13,9754.0,68.15,68.15,68.05,68.13,9754.0
2017-12-27 15:30:00,68.1,68.18,68.0,68.03,53249.0,68.1,68.18,68.0,68.03,53249.0
2017-12-28 09:30:00,68.25,68.45,67.95,67.95,10210.0,68.25,68.45,67.95,67.95,10210.0
2017-12-28 10:00:00,68.0,68.05,67.9,67.9,5802.0,68.0,68.05,67.9,67.9,5802.0
2017-12-28 10:30:00,67.95,68.15,67.85,68.1,6869.0,67.95,68.15,67.85,68.1,6869.0
2017-12-28 11:00:00,68.15,68.25,68.05,68.1,10651.0,68.15,68.25,68.05,68.1,10651.0
2017-12-28 11:30:00,68.05,68.1,68.0,68.1,2300.0,68.05,68.1,68.0,68.1,2300.0
2017-12-28 12:00:00,68.15,68.3,68.1,68.2,16452.0,68.15,68.3,68.1,68.2,16452.0
2017-12-28 12:30:00,68.2,68.23,67.95,68.2,29918.0,68.2,68.23,67.95,68.2,29918.0
2017-12-28 13:00:00,68.2,68.23,68.1,68.1,9002.0,68.2,68.23,68.1,68.1,9002.0
2017-12-28 13:30:00,68.15,68.23,68.12,68.2,6914.0,68.15,68.23,68.12,68.2,6914.0
2017-12-28 14:00:00,68.2,68.25,68.15,68.23,14118.0,68.2,68.25,68.15,68.23,14118.0
2017-12-28 14:30:00,68.2,68.2,68.1,68.2,13958.0,68.2,68.2,68.1,68.2,13958.0
2017-12-28 15:00:00,68.2,68.2,68.15,68.17,5000.0,68.2,68.2,68.15,68.17,5000.0
2017-12-28 15:30:00,68.15,68.55,68.1,68.45,62475.0,68.15,68.55,68.1,68.45,62475.0
2017-12-29 09:30:00,68.6,69.9,68.45,68.6,7364.0,68.6,69.9,68.45,68.6,7364.0
2017-12-29 10:00:00,68.65,68.85,68.17,68.2,7702.0,68.65,68.85,68.17,68.2,7702.0
2017-12-29 10:30:00,68.17,68.53,68.17,68.45,7065.0,68.17,68.53,68.17,68.45,7065.0
2017-12-29 11:00:00,68.5,68.57,68.3,68.4,4223.0,68.5,68.57,68.3,68.4,4223.0
2017-12-29 11:30:00,68.42,68.5,68.35,68.45,4500.0,68.42,68.5,68.35,68.45,4500.0
2017-12-29 12:00:00,68.49,68.85,68.45,68.85,6100.0,68.49,68.85,68.45,68.85,6100.0
2017-12-29 12:30:00,68.85,68.85,68.45,68.6,8407.0,68.85,68.85,68.45,68.6,8407.0
2017-12-29 13:00:00,68.6,68.65,68.5,68.65,19578.0,68.6,68.65,68.5,68.65,19578.0
2017-12-29 13:30:00,68.7,68.7,68.5,68.5,10500.0,68.7,68.7,68.5,68.5,10500.0
2017-12-29 14:00:00,68.5,68.6,68.45,68.45,7012.0,68.5,68.6,68.45,68.45,7012.0
2017-12-29 14:30:00,68.5,68.55,68.45,68.45,5417.0,68.5,68.55,68.45,68.45,5417.0
2017-12-29 15:00:00,68.45,68.65,68.45,68.63,50355.0,68.45,68.65,68.45,68.63,50355.0
2017-12-29 15:30:00,68.65,68.65,68.15,68.2,50519.0,68.65,68.65,68.15,68.2,50519.0
2018-01-02 09:30:00,67.9,68.43,67.9,68.2,17723.0,67.9,68.43,67.9,68.2,17723.0
2018-01-02 10:00:00,68.2,68.55,68.2,68.45,12941.0,68.2,68.55,68.2,68.45,12941.0
2018-01-02 10:30:00,68.45,68.6,68.37,68.55,22409.0,68.45,68.6,68.37,68.55,22409.0
2018-01-02 11:00:00,68.5,68.8,68.45,68.75,18693.0,68.5,68.8,68.45,68.75,18693.0
2018-01-02 11:30:00,68.75,69.05,68.6,69.0,7285.0,68.75,69.05,68.6,69.0,7285.0
2018-01-02 12:00:00,68.95,69.3,68.85,69.1,14328.0,68.95,69.3,68.85,69.1,14328.0
2018-01-02 12:30:00,69.15,69.3,69.15,69.2,7545.0,69.15,69.3,69.15,69.2,7545.0
2018-01-02 13:00:00,69.2,69.5,69.2,69.4,10573.0,69.2,69.5,69.2,69.4,10573.0
2018-01-02 13:30:00,69.45,69.45,69.25,69.4,8554.0,69.45,69.45,69.25,69.4,8554.0
2018-01-02 14:00:00,69.4,69.6,69.2,69.23,20233.0,69.4,69.6,69.2,69.23,20233.0
2018-01-02 14:30:00,69.23,69.5,69.15,69.48,18849.0,69.23,69.5,69.15,69.48,18849.0
2018-01-02 15:00:00,69.45,69.48,69.1,69.3,22762.0,69.45,69.48,69.1,69.3,22762.0
2018-01-02 15:30:00,69.28,69.5,69.15,69.45,66529.0,69.28,69.5,69.15,69.45,66529.0
2018-01-03 09:30:00,70.65,71.01,70.4,70.5,22428.0,70.65,71.01,70.4,70.5,22428.0
2018-01-03 10:00:00,70.51,70.65,69.98,70.05,6795.0,70.51,70.65,69.98,70.05,6795.0
2018-01-03 10:30:00,70.05,70.08,69.65,69.7,9124.0,70.05,70.08,69.65,69.7,9124.0
2018-01-03 11:00:00,69.75,70.0,69.6,70.0,10366.0,69.75,70.0,69.6,70.0,10366.0
2018-01-03 11:30:00,70.0,70.2,70.0,70.0,7000.0,70.0,70.2,70.0,70.0,7000.0
2018-01-03 12:00:00,70.05,70.35,70.05,70.12,6235.0,70.05,70.35,70.05,70.12,6235.0
2018-01-03 12:30:00,70.1,70.25,69.9,70.15,18340.0,70.1,70.25,69.9,70.15,18340.0
2018-01-03 13:00:00,70.19,70.2,70.05,70.05,11377.0,70.19,70.2,70.05,70.05,11377.0
2018-01-03 13:30:00,70.0,70.13,69.9,70.0,15148.0,70.0,70.13,69.9,70.0,15148.0
2018-01-03 14:00:00,70.05,70.15,70.05,70.1,22558.0,70.05,70.15,70.05,70.1,22558.0
2018-01-03 14:30:00,70.15,70.25,70.05,70.15,16814.0,70.15,70.25,70.05,70.15,16814.0
2018-01-03 15:00:00,70.15,70.2,70.1,70.15,11398.0,70.15,70.2,70.1,70.15,11398.0
2018-01-03 15:30:00,70.15,70.3,70.05,70.1,55224.0,70.15,70.3,70.05,70.1,55224.0
2018-01-04 09:30:00,70.1,70.3,69.65,69.78,8884.0,70.1,70.3,69.65,69.78,8884.0
2018-01-04 10:00:00,69.75,70.03,69.55,69.9,7239.0,69.75,70.03,69.55,69.9,7239.0
2018-01-04 10:30:00,69.9,70.05,69.9,69.95,2800.0,69.9,70.05,69.9,69.95,2800.0
2018-01-04 11:00:00,69.98,70.05,69.35,69.4,15003.0,69.98,70.05,69.35,69.4,15003.0
2018-01-04 11:30:00,69.4,69.5,69.24,69.28,5810.0,69.4,69.5,69.24,69.28,5810.0
2018-01-04 12:00:00,69.25,69.55,69.25,69.5,10102.0,69.25,69.55,69.25,69.5,10102.0
2018-01-04 12:30:00,69.45,69.58,69.4,69.4,3579.0,69.45,69.58,69.4,69.4,3579.0
2018-01-04 13:00:00,69.4,69.5,69.4,69.4,3575.0,69.4,69.5,69.4,69.4,3575.0
2018-01-04 13:30:00,69.4,69.53,69.4,69.4,8173.0,69.4,69.53,69.4,69.4,8173.0
2018-01-04 14:00:00,69.4,69.5,69.32,69.33,11237.0,69.4,69.5,69.32,69.33,11237.0
2018-01-04 14:30:00,69.35,69.65,69.35,69.6,16083.0,69.35,69.65,69.35,69.6,16083.0
2018-01-04 15:00:00,69.6,69.8,69.4,69.5,14958.0,69.6,69.8,69.4,69.5,14958.0
2018-01-04 15:30:00,69.45,69.55,69.37,69.45,34226.0,69.45,69.55,69.37,69.45,34226.0
2018-01-05 09:30:00,69.5,70.0,69.5,69.9,8788.0,69.5,70.0,69.5,69.9,8788.0
2018-01-05 10:00:00,69.92,70.3,69.91,70.3,10538.0,69.92,70.3,69.91,70.3,10538.0
2018-01-05 10:30:00,70.31,70.4,70.2,70.25,7492.0,70.31,70.4,70.2,70.25,7492.0
2018-01-05 11:00:00,70.25,70.5,70.1,70.4,14018.0,70.25,70.5,70.1,70.4,14018.0
2018-01-05 11:30:00,70.4,70.7,70.35,70.45,15213.0,70.4,70.7,70.35,70.45,15213.0
2018-01-05 12:00:00,70.45,70.55,70.32,70.35,13458.0,70.45,70.55,70.32,70.35,13458.0
2018-01-05 12:30:00,70.4,70.4,70.1,70.3,18687.0,70.4,70.4,70.1,70.3,18687.0
2018-01-05 13:00:00,70.25,70.33,70.15,70.33,11033.0,70.25,70.33,70.15,70.33,11033.0
2018-01-05 13:30:00,70.33,70.6,70.3,70.35,13767.0,70.33,70.6,70.3,70.35,13767.0
2018-01-05 14:00:00,70.4,70.44,70.1,70.25,13925.0,70.4,70.44,70.1,70.25,13925.0
2018-01-05 14:30:00,70.25,70.41,70.2,70.4,10337.0,70.25,70.41,70.2,70.4,10337.0
2018-01-05 15:00:00,70.35,70.45,70.2,70.33,19235.0,70.35,70.45,70.2,70.33,19235.0
2018-01-05 15:30:00,70.33,70.35,70.1,70.2,47917.0,70.33,70.35,70.1,70.2,47917.0
2018-01-08 09:30:00,70.1,70.25,69.62,69.95,13249.0,70.1,70.25,69.62,69.95,13249.0
2018-01-08 10:00:00,69.9,70.28,69.9,70.25,9808.0,69.9,70.28,69.9,70.25,9808.0
2018-01-08 10:30:00,70.3,70.4,70.2,70.25,8889.0,70.3,70.4,70.2,70.25,8889.0
2018-01-08 11:00:00,70.25,70.41,70.2,70.35,9841.0,70.25,70.41,70.2,70.35,9841.0
2018-01-08 11:30:00,70.35,70.55,70.32,70.45,6739.0,70.35,70.55,70.32,70.45,6739.0
2018-01-08 12:00:00,70.45,70.45,70.3,70.35,9653.0,70.45,70.45,70.3,70.35,9653.0
2018-01-08 12:30:00,70.35,70.35,70.1,70.15,13246.0,70.35,70.35,70.1,70.15,13246.0
2018-01-08 13:00:00,70.2,70.5,70.17,70.5,7778.0,70.2,70.5,70.17,70.5,7778.0
2018-01-08 13:30:00,70.55,70.6,70.45,70.59,6119.0,70.55,70.6,70.45,70.59,6119.0
2018-01-08 14:00:00,70.53,70.8,70.4,70.6,18877.0,70.53,70.8,70.4,70.6,18877.0
2018-01-08 14:30:00,70.65,70.8,70.57,70.6,13700.0,70.65,70.8,70.57,70.6,13700.0
2018-01-08 15:00:00,70.55,70.6,70.4,70.42,18082.0,70.55,70.6,70.4,70.42,18082.0
2018-01-08 15:30:00,70.42,70.7,70.3,70.35,72068.0,70.42,70.7,70.3,70.35,72068.0
2018-01-09 09:30:00,70.0,70.35,69.85,69.85,18323.0,70.0,70.35,69.85,69.85,18323.0
2018-01-09 10:00:00,69.95,70.15,69.75,70.15,19351.0,69.95,70.15,69.75,70.15,19351.0
2018-01-09 10:30:00,70.13,70.25,70.0,70.23,3500.0,70.13,70.25,70.0,70.23,3500.0
2018-01-09 11:00:00,70.15,70.4,70.07,70.4,5672.0,70.15,70.4,70.07,70.4,5672.0
2018-01-09 11:30:00,70.35,70.35,70.2,70.25,3100.0,70.35,70.35,70.2,70.25,3100.0
2018-01-09 12:00:00,70.25,70.3,70.1,70.1,2645.0,70.25,70.3,70.1,70.1,2645.0
2018-01-09 12:30:00,70.2,70.26,70.2,70.25,3579.0,70.2,70.26,70.2,70.25,3579.0
2018-01-09 13:00:00,70.3,70.4,70.27,70.4,3600.0,70.3,70.4,70.27,70.4,3600.0
2018-01-09 13:30:00,70.4,70.55,70.4,70.5,4338.0,70.4,70.55,70.4,70.5,4338.0
2018-01-09 14:00:00,70.5,70.5,70.2,70.2,9461.0,70.5,70.5,70.2,70.2,9461.0
2018-01-09 14:30:00,70.2,70.3,70.15,70.25,2800.0,70.2,70.3,70.15,70.25,2800.0
2018-01-09 15:00:00,70.2,70.45,70.2,70.38,8478.0,70.2,70.45,70.2,70.38,8478.0
2018-01-09 15:30:00,70.35,70.45,70.2,70.3,32153.0,70.35,70.45,70.2,70.3,32153.0
2018-01-10 09:30:00,70.25,70.35,69.45,69.8,24393.0,70.25,70.35,69.45,69.8,24393.0
2018-01-10 10:00:00,69.8,69.8,69.55,69.55,9539.0,69.8,69.8,69.55,69.55,9539.0
2018-01-10 10:30:00,69.55,70.0,69.45,70.0,48972.0,69.55,70.0,69.45,70.0,48972.0
2018-01-10 11:00:00,70.0,70.5,69.95,70.2,48021.0,70.0,70.5,69.95,70.2,48021.0
2018-01-10 11:30:00,70.25,70.3,69.95,70.17,13904.0,70.25,70.3,69.95,70.17,13904.0
2018-01-10 12:00:00,70.2,70.3,70.17,70.3,7158.0,70.2,70.3,70.17,70.3,7158.0
2018-01-10 12:30:00,70.3,70.3,70.1,70.1,17424.0,70.3,70.3,70.1,70.1,17424.0
2018-01-10 13:00:00,70.1,70.15,69.85,70.1,7616.0,70.1,70.15,69.85,70.1,7616.0
2018-01-10 13:30:00,70.1,70.2,70.0,70.1,6100.0,70.1,70.2,70.0,70.1,6100.0
2018-01-10 14:00:00,70.05,70.15,69.85,70.0,8517.0,70.05,70.15,69.85,70.0,8517.0
2018-01-10 14:30:00,70.0,70.1,69.9,69.95,18519.0,70.0,70.1,69.9,69.95,18519.0
2018-01-10 15:00:00,69.95,70.05,69.9,69.95,8929.0,69.95,70.05,69.9,69.95,8929.0
2018-01-10 15:30:00,69.95,70.2,69.9,70.13,45618.0,69.95,70.2,69.9,70.13,45618.0
2018-01-11 09:30:00,70.1,70.48,69.9,70.05,18115.0,70.1,70.48,69.9,70.05,18115.0
2018-01-11 10:00:00,70.1,70.15,69.9,69.9,14222.0,70.1,70.15,69.9,69.9,14222.0
2018-01-11 10:30:00,69.95,70.45,69.95,70.4,7242.0,69.95,70.45,69.95,70.4,7242.0
2018-01-11 11:00:00,70.45,70.6,70.2,70.5,6233.0,70.45,70.6,70.2,70.5,6233.0
2018-01-11 11:30:00,70.45,70.55,70.35,70.4,4735.0,70.45,70.55,70.35,70.4,4735.0
2018-01-11 12:00:00,70.4,70.48,70.35,70.4,2379.0,70.4,70.48,70.35,70.4,2379.0
2018-01-11 12:30:00,70.5,70.7,70.35,70.7,4400.0,70.5,70.7,70.35,70.7,4400.0
2018-01-11 13:00:00,70.7,70.7,70.6,70.65,900.0,70.7,70.7,70.6,70.65,900.0
2018-01-11 13:30:00,70.7,70.79,70.65,70.65,1500.0,70.7,70.79,70.65,70.65,1500.0
2018-01-11 14:00:00,70.75,70.95,70.7,70.95,4020.0,70.75,70.95,70.7,70.95,4020.0
2018-01-11 14:30:00,70.9,70.96,70.8,70.95,3994.0,70.9,70.96,70.8,70.95,3994.0
2018-01-11 15:00:00,70.95,71.1,70.93,71.05,3865.0,70.95,71.1,70.93,71.05,3865.0
2018-01-11 15:30:00,71.05,71.45,70.95,71.15,75447.0,71.05,71.45,70.95,71.15,75447.0
2018-01-12 09:30:00,71.75,72.45,71.75,71.8,16244.0,71.75,72.45,71.75,71.8,16244.0
2018-01-12 10:00:00,71.8,71.95,71.55,71.65,7650.0,71.8,71.95,71.55,71.65,7650.0
2018-01-12 10:30:00,71.65,71.7,71.5,71.65,10672.0,71.65,71.7,71.5,71.65,10672.0
2018-01-12 11:00:00,71.65,71.7,71.4,71.45,11932.0,71.65,71.7,71.4,71.45,11932.0
2018-01-12 11:30:00,71.48,71.6,71.4,71.55,6730.0,71.48,71.6,71.4,71.55,6730.0
2018-01-12 12:00:00,71.55,71.55,71.45,71.48,4723.0,71.55,71.55,71.45,71.48,4723.0
2018-01-12 12:30:00,71.45,71.6,71.3,71.55,19321.0,71.45,71.6,71.3,71.55,19321.0
2018-01-12 13:00:00,71.55,71.6,71.5,71.55,9000.0,71.55,71.6,71.5,71.55,9000.0
2018-01-12 13:30:00,71.53,71.65,71.52,71.6,4422.0,71.53,71.65,71.52,71.6,4422.0
2018-01-12 14:00:00,71.55,71.8,71.5,71.8,13234.0,71.55,71.8,71.5,71.8,13234.0
2018-01-12 14:30:00,71.75,71.8,71.65,71.65,6616.0,71.75,71.8,71.65,71.65,6616.0
2018-01-12 15:00:00,71.65,71.75,71.6,71.65,15448.0,71.65,71.75,71.6,71.65,15448.0
2018-01-12 15:30:00,71.7,71.85,71.6,71.75,27949.0,71.7,71.85,71.6,71.75,27949.0
2018-01-16 09:30:00,72.3,73.5,72.3,73.3,19427.0,72.3,73.5,72.3,73.3,19427.0
2018-01-16 10:00:00,73.4,73.6,73.2,73.2,6625.0,73.4,73.6,73.2,73.2,6625.0
2018-01-16 10:30:00,73.2,73.55,73.19,73.4,9946.0,73.2,73.55,73.19,73.4,9946.0
2018-01-16 11:00:00,73.4,73.5,73.3,73.45,4809.0,73.4,73.5,73.3,73.45,4809.0
2018-01-16 11:30:00,73.45,73.5,73.05,73.1,10000.0,73.45,73.5,73.05,73.1,10000.0
2018-01-16 12:00:00,73.1,73.4,73.05,73.35,10623.0,73.1,73.4,73.05,73.35,10623.0
2018-01-16 12:30:00,73.35,73.43,73.25,73.35,6286.0,73.35,73.43,73.25,73.35,6286.0
2018-01-16 13:00:00,73.35,73.46,73.3,73.45,5503.0,73.35,73.46,73.3,73.45,5503.0
2018-01-16 13:30:00,73.4,73.5,73.25,73.4,11292.0,73.4,73.5,73.25,73.4,11292.0
2018-01-16 14:00:00,73.45,73.55,73.1,73.1,10241.0,73.45,73.55,73.1,73.1,10241.0
2018-01-16 14:30:00,73.15,73.45,73.05,73.45,20673.0,73.15,73.45,73.05,73.45,20673.0
2018-01-16 15:00:00,73.48,73.8,73.45,73.73,16580.0,73.48,73.8,73.45,73.73,16580.0
2018-01-16 15:30:00,73.7,73.8,73.4,73.55,65293.0,73.7,73.8,73.4,73.55,65293.0
2018-01-17 09:30:00,73.95,74.1,73.22,73.25,18596.0,73.95,74.1,73.22,73.25,18596.0
2018-01-17 10:00:00,73.3,73.6,73.3,73.55,11345.0,73.3,73.6,73.3,73.55,11345.0
2018-01-17 10:30:00,73.5,73.5,73.3,73.3,8050.0,73.5,73.5,73.3,73.3,8050.0
2018-01-17 11:00:00,73.3,73.95,73.24,73.79,9275.0,73.3,73.95,73.24,73.79,9275.0
2018-01-17 11:30:00,73.85,73.85,73.65,73.8,19186.0,73.85,73.85,73.65,73.8,19186.0
2018-01-17 12:00:00,73.85,74.15,73.85,74.1,6305.0,73.85,74.15,73.85,74.1,6305.0
2018-01-17 12:30:00,74.15,74.2,73.95,74.15,13633.0,74.15,74.2,73.95,74.15,13633.0
2018-01-17 13:00:00,74.15,74.19,73.85,74.08,13393.0,74.15,74.19,73.85,74.08,13393.0
2018-01-17 13:30:00,74.1,74.15,73.75,73.85,7526.0,74.1,74.15,73.75,73.85,7526.0
2018-01-17 14:00:00,73.8,74.1,73.75,74.0,10385.0,73.8,74.1,73.75,74.0,10385.0
2018-01-17 14:30:00,73.95,74.0,73.85,73.95,9058.0,73.95,74.0,73.85,73.95,9058.0
2018-01-17 15:00:00,73.85,74.08,73.85,73.95,16718.0,73.85,74.08,73.85,73.95,16718.0
2018-01-17 15:30:00,73.95,74.35,73.95,74.25,63196.0,73.95,74.35,73.95,74.25,63196.0
2018-01-18 09:30:00,74.25,74.4,74.0,74.35,15902.0,74.25,74.4,74.0,74.35,15902.0
2018-01-18 10:00:00,74.25,74.25,73.84,74.2,7843.0,74.25,74.25,73.84,74.2,7843.0
2018-01-18 10:30:00,74.2,74.4,74.15,74.3,7671.0,74.2,74.4,74.15,74.3,7671.0
2018-01-18 11:00:00,74.25,74.4,73.95,73.95,4818.0,74.25,74.4,73.95,73.95,4818.0
2018-01-18 11:30:00,73.95,74.1,73.75,73.83,4417.0,73.95,74.1,73.75,73.83,4417.0
2018-01-18 12:00:00,73.83,74.55,73.82,74.5,7807.0,73.83,74.55,73.82,74.5,7807.0
2018-01-18 12:30:00,74.45,74.5,74.2,74.3,3700.0,74.45,74.5,74.2,74.3,3700.0
2018-01-18 13:00:00,74.3,74.3,74.15,74.2,4176.0,74.3,74.3,74.15,74.2,4176.0
2018-01-18 13:30:00,74.25,74.35,74.15,74.35,9270.0,74.25,74.35,74.15,74.35,9270.0
2018-01-18 14:00:00,74.3,74.35,74.2,74.25,5380.0,74.3,74.35,74.2,74.25,5380.0
2018-01-18 14:30:00,74.23,74.4,74.1,74.15,7944.0,74.23,74.4,74.1,74.15,7944.0
2018-01-18 15:00:00,74.15,74.15,73.9,73.95,11987.0,74.15,74.15,73.9,73.95,11987.0
2018-01-18 15:30:00,73.9,74.18,73.9,74.1,47991.0,73.9,74.18,73.9,74.1,47991.0
2018-01-19 09:30:00,74.35,74.9,74.1,74.3,13424.0,74.35,74.9,74.1,74.3,13424.0
2018-01-19 10:00:00,74.42,74.95,74.42,74.9,5741.0,74.42,74.95,74.42,74.9,5741.0
2018-01-19 10:30:00,74.9,74.95,74.7,74.7,7933.0,74.9,74.95,74.7,74.7,7933.0
2018-01-19 11:00:00,74.6,75.1,74.6,75.1,6134.0,74.6,75.1,74.6,75.1,6134.0
2018-01-19 11:30:00,75.1,75.1,74.65,74.7,3148.0,75.1,75.1,74.65,74.7,3148.0
2018-01-19 12:00:00,74.65,74.75,74.37,74.48,3078.0,74.65,74.75,74.37,74.48,3078.0
2018-01-19 12:30:00,74.48,74.9,74.45,74.9,4152.0,74.48,74.9,74.45,74.9,4152.0
2018-01-19 13:00:00,74.8,74.83,74.6,74.6,2390.0,74.8,74.83,74.6,74.6,2390.0
2018-01-19 13:30:00,74.6,74.8,74.6,74.75,2300.0,74.6,74.8,74.6,74.75,2300.0
2018-01-19 14:00:00,74.7,74.85,74.65,74.85,4087.0,74.7,74.85,74.65,74.85,4087.0
2018-01-19 14:30:00,74.85,75.0,74.7,75.0,4682.0,74.85,75.0,74.7,75.0,4682.0
2018-01-19 15:00:00,74.9,74.9,74.7,74.9,7298.0,74.9,74.9,74.7,74.9,7298.0
2018-01-19 15:30:00,74.8,74.9,74.7,74.75,22464.0,74.8,74.9,74.7,74.75,22464.0
2018-01-22 09:30:00,75.35,75.55,74.2,74.3,14697.0,75.35,75.55,74.2,74.3,14697.0
2018-01-22 10:00:00,74.3,74.6,74.25,74.45,4441.0,74.3,74.6,74.25,74.45,4441.0
2018-01-22 10:30:00,74.4,74.55,74.35,74.4,15599.0,74.4,74.55,74.35,74.4,15599.0
2018-01-22 11:00:00,74.35,74.38,74.06,74.25,14279.0,74.35,74.38,74.06,74.25,14279.0
2018-01-22 11:30:00,74.29,74.4,73.7,73.8,39919.0,74.29,74.4,73.7,73.8,39919.0
2018-01-22 12:00:00,73.92,74.0,73.75,73.85,20762.0,73.92,74.0,73.75,73.85,20762.0
2018-01-22 12:30:00,73.8,73.85,73.8,73.83,5650.0,73.8,73.85,73.8,73.83,5650.0
2018-01-22 13:00:00,73.85,74.08,73.8,74.08,11424.0,73.85,74.08,73.8,74.08,11424.0
2018-01-22 13:30:00,74.1,74.25,74.05,74.15,54878.0,74.1,74.25,74.05,74.15,54878.0
2018-01-22 14:00:00,74.15,74.15,73.95,74.0,4800.0,74.15,74.15,73.95,74.0,4800.0
2018-01-22 14:30:00,74.0,74.05,73.95,74.0,9545.0,74.0,74.05,73.95,74.0,9545.0
2018-01-22 15:00:00,74.0,74.05,74.0,74.0,4823.0,74.0,74.05,74.0,74.0,4823.0
2018-01-22 15:30:00,74.0,74.15,73.95,74.15,20726.0,74.0,74.15,73.95,74.15,20726.0
2018-01-23 09:30:00,74.25,74.55,73.95,73.95,10374.0,74.25,74.55,73.95,73.95,10374.0
2018-01-23 10:00:00,73.85,74.33,73.85,74.2,7533.0,73.85,74.33,73.85,74.2,7533.0
2018-01-23 10:30:00,74.2,74.4,74.15,74.4,4109.0,74.2,74.4,74.15,74.4,4109.0
2018-01-23 11:00:00,74.4,74.48,74.25,74.48,4590.0,74.4,74.48,74.25,74.48,4590.0
2018-01-23 11:30:00,74.48,74.6,74.3,74.3,2114.0,74.48,74.6,74.3,74.3,2114.0
2018-01-23 12:00:00,74.35,74.35,74.2,74.3,4470.0,74.35,74.35,74.2,74.3,4470.0
2018-01-23 12:30:00,74.33,74.33,74.15,74.15,3366.0,74.33,74.33,74.15,74.15,3366.0
2018-01-23 13:00:00,74.1,74.2,74.0,74.0,1300.0,74.1,74.2,74.0,74.0,1300.0
2018-01-23 13:30:00,74.0,74.27,73.9,74.15,7869.0,74.0,74.27,73.9,74.15,7869.0
2018-01-23 14:00:00,74.15,74.16,74.1,74.1,3234.0,74.15,74.16,74.1,74.1,3234.0
2018-01-23 14:30:00,74.1,74.25,74.1,74.25,6759.0,74.1,74.25,74.1,74.25,6759.0
2018-01-23 15:00:00,74.25,74.25,73.9,73.9,8787.0,74.25,74.25,73.9,73.9,8787.0
2018-01-23 15:30:00,73.93,74.05,73.85,73.95,36528.0,73.93,74.05,73.85,73.95,36528.0
2018-01-24 09:30:00,74.3,75.15,74.15,74.8,109776.0,74.3,75.15,74.15,74.8,109776.0
2018-01-24 10:00:00,74.8,75.11,74.35,74.5,70678.0,74.8,75.11,74.35,74.5,70678.0
2018-01-24 10:30:00,74.45,74.5,74.2,74.25,7605.0,74.45,74.5,74.2,74.25,7605.0
2018-01-24 11:00:00,74.35,74.45,74.1,74.2,4600.0,74.35,74.45,74.1,74.2,4600.0
2018-01-24 11:30:00,74.2,74.35,73.9,74.3,15051.0,74.2,74.35,73.9,74.3,15051.0
2018-01-24 12:00:00,74.25,74.65,74.25,74.65,9600.0,74.25,74.65,74.25,74.65,9600.0
2018-01-24 12:30:00,74.6,74.75,74.45,74.6,6150.0,74.6,74.75,74.45,74.6,6150.0
2018-01-24 13:00:00,74.5,74.55,74.15,74.45,6394.0,74.5,74.55,74.15,74.45,6394.0
2018-01-24 13:30:00,74.5,74.6,74.42,74.55,5852.0,74.5,74.6,74.42,74.55,5852.0
2018-01-24 14:00:00,74.5,74.85,74.5,74.6,9167.0,74.5,74.85,74.5,74.6,9167.0
2018-01-24 14:30:00,74.5,74.75,74.5,74.67,8347.0,74.5,74.75,74.5,74.67,8347.0
2018-01-24 15:00:00,74.67,74.93,74.5,74.65,49557.0,74.67,74.93,74.5,74.65,49557.0
2018-01-24 15:30:00,74.6,74.85,74.27,74.45,174924.0,74.6,74.85,74.27,74.45,174924.0
2018-01-25 09:30:00,74.6,74.75,73.45,73.55,26311.0,74.6,74.75,73.45,73.55,26311.0
2018-01-25 10:00:00,73.55,74.05,73.5,73.78,7440.0,73.55,74.05,73.5,73.78,7440.0
2018-01-25 10:30:00,73.8,74.13,73.75,73.95,13975.0,73.8,74.13,73.75,73.95,13975.0
2018-01-25 11:00:00,73.9,74.5,73.9,74.2,7984.0,73.9,74.5,73.9,74.2,7984.0
2018-01-25 11:30:00,74.25,74.6,74.25,74.35,6500.0,74.25,74.6,74.25,74.35,6500.0
2018-01-25 12:00:00,74.4,74.51,74.4,74.4,5431.0,74.4,74.51,74.4,74.4,5431.0
2018-01-25 12:30:00,74.42,74.5,74.4,74.4,4900.0,74.42,74.5,74.4,74.4,4900.0
2018-01-25 13:00:00,74.4,74.4,74.15,74.35,5208.0,74.4,74.4,74.15,74.35,5208.0
2018-01-25 13:30:00,74.3,74.7,74.3,74.65,8154.0,74.3,74.7,74.3,74.65,8154.0
2018-01-25 14:00:00,74.6,74.63,74.4,74.5,4312.0,74.6,74.63,74.4,74.5,4312.0
2018-01-25 14:30:00,74.5,74.55,74.15,74.45,18158.0,74.5,74.55,74.15,74.45,18158.0
2018-01-25 15:00:00,74.4,74.6,74.2,74.55,16745.0,74.4,74.6,74.2,74.55,16745.0
2018-01-25 15:30:00,74.5,74.88,74.5,74.8,33895.0,74.5,74.88,74.5,74.8,33895.0
2018-01-26 09:30:00,75.4,75.4,74.6,74.63,11797.0,75.4,75.4,74.6,74.63,11797.0
2018-01-26 10:00:00,74.63,74.9,74.62,74.9,15695.0,74.63,74.9,74.62,74.9,15695.0
2018-01-26 10:30:00,74.8,75.05,74.55,74.55,9300.0,74.8,75.05,74.55,74.55,9300.0
2018-01-26 11:00:00,74.58,74.8,74.57,74.75,5317.0,74.58,74.8,74.57,74.75,5317.0
2018-01-26 11:30:00,74.8,75.05,74.75,75.05,8700.0,74.8,75.05,74.75,75.05,8700.0
2018-01-26 12:00:00,74.95,75.03,74.95,75.0,5474.0,74.95,75.03,74.95,75.0,5474.0
2018-01-26 12:30:00,75.05,75.1,75.0,75.0,1600.0,75.05,75.1,75.0,75.0,1600.0
2018-01-26 13:00:00,75.1,75.15,75.05,75.1,4047.0,75.1,75.15,75.05,75.1,4047.0
2018-01-26 13:30:00,75.05,75.18,75.05,75.15,4398.0,75.05,75.18,75.05,75.15,4398.0
2018-01-26 14:00:00,75.1,75.15,75.0,75.0,3789.0,75.1,75.15,75.0,75.0,3789.0
2018-01-26 14:30:00,75.0,75.07,74.95,75.0,9640.0,75.0,75.07,74.95,75.0,9640.0
2018-01-26 15:00:00,75.0,75.15,75.0,75.1,8000.0,75.0,75.15,75.0,75.1,8000.0
2018-01-26 15:30:00,75.05,75.23,74.8,74.95,41215.0,75.05,75.23,74.8,74.95,41215.0
2018-01-29 09:30:00,74.75,75.23,74.65,75.0,8281.0,74.75,75.23,74.65,75.0,8281.0
2018-01-29 10:00:00,74.98,75.23,74.95,75.2,8528.0,74.98,75.23,74.95,75.2,8528.0
2018-01-29 10:30:00,75.25,75.3,74.65,74.9,7698.0,75.25,75.3,74.65,74.9,7698.0
2018-01-29 11:00:00,74.9,75.1,74.8,75.05,16900.0,74.9,75.1,74.8,75.05,16900.0
2018-01-29 11:30:00,75.0,75.1,74.6,74.65,12061.0,75.0,75.1,74.6,74.65,12061.0
2018-01-29 12:00:00,74.65,74.8,74.6,74.75,8346.0,74.65,74.8,74.6,74.75,8346.0
2018-01-29 12:30:00,74.7,74.8,74.55,74.8,5644.0,74.7,74.8,74.55,74.8,5644.0
2018-01-29 13:00:00,74.85,74.88,74.8,74.85,3300.0,74.85,74.88,74.8,74.85,3300.0
2018-01-29 13:30:00,74.8,74.8,74.65,74.73,5000.0,74.8,74.8,74.65,74.73,5000.0
2018-01-29 14:00:00,74.73,74.8,74.65,74.75,5677.0,74.73,74.8,74.65,74.75,5677.0
2018-01-29 14:30:00,74.8,74.8,74.7,74.75,3600.0,74.8,74.8,74.7,74.75,3600.0
2018-01-29 15:00:00,74.75,75.05,74.75,74.95,15571.0,74.75,75.05,74.75,74.95,15571.0
2018-01-29 15:30:00,74.95,75.0,74.4,74.5,59516.0,74.95,75.0,74.4,74.5,59516.0
2018-01-30 09:30:00,73.75,74.08,73.15,73.8,28818.0,73.75,74.08,73.15,73.8,28818.0
2018-01-30 10:00:00,73.75,74.03,73.57,74.03,10470.0,73.75,74.03,73.57,74.03,10470.0
2018-01-30 10:30:00,74.0,74.05,73.65,74.0,10143.0,74.0,74.05,73.65,74.0,10143.0
2018-01-30 11:00:00,74.0,74.0,73.6,73.8,9299.0,74.0,74.0,73.6,73.8,9299.0
2018-01-30 11:30:00,73.8,73.85,73.75,73.84,4975.0,73.8,73.85,73.75,73.84,4975.0
2018-01-30 12:00:00,73.75,73.8,73.65,73.65,4400.0,73.75,73.8,73.65,73.65,4400.0
2018-01-30 12:30:00,73.65,73.78,73.65,73.75,7034.0,73.65,73.78,73.65,73.75,7034.0
2018-01-30 13:00:00,73.75,73.85,73.6,73.65,9401.0,73.75,73.85,73.6,73.65,9401.0
2018-01-30 13:30:00,73.65,74.0,73.6,74.0,9495.0,73.65,74.0,73.6,74.0,9495.0
2018-01-30 14:00:00,73.9,73.9,73.8,73.8,2940.0,73.9,73.9,73.8,73.8,2940.0
2018-01-30 14:30:00,73.8,73.95,73.75,73.9,9878.0,73.8,73.95,73.75,73.9,9878.0
2018-01-30 15:00:00,73.9,74.03,73.85,73.85,9799.0,73.9,74.03,73.85,73.85,9799.0
2018-01-30 15:30:00,73.85,74.05,73.7,73.75,26907.0,73.85,74.05,73.7,73.75,26907.0
2018-01-31 09:30:00,74.25,74.6,73.8,73.8,7748.0,74.25,74.6,73.8,73.8,7748.0
2018-01-31 10:00:00,73.8,74.1,73.8,74.0,9147.0,73.8,74.1,73.8,74.0,9147.0
2018-01-31 10:30:00,74.0,74.03,73.5,73.55,5800.0,74.0,74.03,73.5,73.55,5800.0
2018-01-31 11:00:00,73.55,73.78,73.55,73.58,13393.0,73.55,73.78,73.55,73.58,13393.0
2018-01-31 11:30:00,73.58,73.8,73.4,73.4,17117.0,73.58,73.8,73.4,73.4,17117.0
2018-01-31 12:00:00,73.5,73.6,73.2,73.58,21731.0,73.5,73.6,73.2,73.58,21731.0
2018-01-31 12:30:00,73.55,73.6,73.5,73.55,3600.0,73.55,73.6,73.5,73.55,3600.0
2018-01-31 13:00:00,73.55,73.55,73.3,73.45,3493.0,73.55,73.55,73.3,73.45,3493.0
2018-01-31 13:30:00,73.4,73.45,73.25,73.35,8900.0,73.4,73.45,73.25,73.35,8900.0
2018-01-31 14:00:00,73.35,73.55,73.35,73.55,16121.0,73.35,73.55,73.35,73.55,16121.0
2018-01-31 14:30:00,73.5,73.5,73.15,73.3,9180.0,73.5,73.5,73.15,73.3,9180.0
2018-01-31 15:00:00,73.35,73.45,73.15,73.23,13836.0,73.35,73.45,73.15,73.23,13836.0
2018-01-31 15:30:00,73.3,73.45,73.2,73.25,29193.0,73.3,73.45,73.2,73.25,29193.0
2018-02-01 09:30:00,72.5,72.8,71.7,72.0,31151.0,72.5,72.8,71.7,72.0,31151.0
2018-02-01 10:00:00,71.98,72.2,71.45,71.45,29785.0,71.98,72.2,71.45,71.45,29785.0
2018-02-01 10:30:00,71.45,71.5,71.25,71.3,10771.0,71.45,71.5,71.25,71.3,10771.0
2018-02-01 11:00:00,71.3,71.35,71.1,71.25,9306.0,71.3,71.35,71.1,71.25,9306.0
2018-02-01 11:30:00,71.3,71.83,71.3,71.6,16426.0,71.3,71.83,71.3,71.6,16426.0
2018-02-01 12:00:00,71.65,71.8,71.6,71.67,10035.0,71.65,71.8,71.6,71.67,10035.0
2018-02-01 12:30:00,71.65,71.85,71.45,71.7,39050.0,71.65,71.85,71.45,71.7,39050.0
2018-02-01 13:00:00,71.7,71.85,71.65,71.8,19608.0,71.7,71.85,71.65,71.8,19608.0
2018-02-01 13:30:00,71.8,71.82,71.45,71.5,30763.0,71.8,71.82,71.45,71.5,30763.0
2018-02-01 14:00:00,71.55,71.63,71.2,71.2,23143.0,71.55,71.63,71.2,71.2,23143.0
2018-02-01 14:30:00,71.25,71.28,71.15,71.15,16300.0,71.25,71.28,71.15,71.15,16300.0
2018-02-01 15:00:00,71.1,71.25,71.07,71.2,11940.0,71.1,71.25,71.07,71.2,11940.0
2018-02-01 15:30:00,71.2,71.25,70.8,70.9,61748.0,71.2,71.25,70.8,70.9,61748.0
2018-02-02 09:30:00,70.65,71.0,70.4,70.7,15915.0,70.65,71.0,70.4,70.7,15915.0
2018-02-02 10:00:00,70.7,70.75,70.4,70.4,13022.0,70.7,70.75,70.4,70.4,13022.0
2018-02-02 10:30:00,70.5,70.95,70.36,70.8,7765.0,70.5,70.95,70.36,70.8,7765.0
2018-02-02 11:00:00,70.8,70.8,70.3,70.3,5315.0,70.8,70.8,70.3,70.3,5315.0
2018-02-02 11:30:00,70.28,70.55,70.15,70.4,7425.0,70.28,70.55,70.15,70.4,7425.0
2018-02-02 12:00:00,70.3,70.9,70.3,70.85,6117.0,70.3,70.9,70.3,70.85,6117.0
2018-02-02 12:30:00,70.85,70.9,70.6,70.6,3983.0,70.85,70.9,70.6,70.6,3983.0
2018-02-02 13:00:00,70.55,70.7,70.5,70.53,3747.0,70.55,70.7,70.5,70.53,3747.0
2018-02-02 13:30:00,70.55,70.7,70.5,70.65,6074.0,70.55,70.7,70.5,70.65,6074.0
2018-02-02 14:00:00,70.7,70.9,70.65,70.8,19943.0,70.7,70.9,70.65,70.8,19943.0
2018-02-02 14:30:00,70.85,71.0,70.72,70.8,11540.0,70.85,71.0,70.72,70.8,11540.0
2018-02-02 15:00:00,70.8,70.8,70.45,70.6,10408.0,70.8,70.8,70.45,70.6,10408.0
2018-02-02 15:30:00,70.6,70.8,70.55,70.7,36664.0,70.6,70.8,70.55,70.7,36664.0
2018-02-05 09:30:00,70.5,70.85,70.05,70.45,11080.0,70.5,70.85,70.05,70.45,11080.0
2018-02-05 10:00:00,70.4,70.95,70.4,70.95,5993.0,70.4,70.95,70.4,70.95,5993.0
2018-02-05 10:30:00,70.8,70.85,70.3,70.4,5890.0,70.8,70.85,70.3,70.4,5890.0
2018-02-05 11:00:00,70.4,70.7,70.4,70.7,4641.0,70.4,70.7,70.4,70.7,4641.0
2018-02-05 11:30:00,70.65,70.65,70.45,70.45,14268.0,70.65,70.65,70.45,70.45,14268.0
2018-02-05 12:00:00,70.45,70.55,70.35,70.45,9290.0,70.45,70.55,70.35,70.45,9290.0
2018-02-05 12:30:00,70.45,70.55,70.3,70.38,5797.0,70.45,70.55,70.3,70.38,5797.0
2018-02-05 13:00:00,70.3,70.5,70.05,70.5,38301.0,70.3,70.5,70.05,70.5,38301.0
2018-02-05 13:30:00,70.5,70.55,70.32,70.5,17531.0,70.5,70.55,70.32,70.5,17531.0
2018-02-05 14:00:00,70.55,70.55,69.77,69.78,6889.0,70.55,70.55,69.77,69.78,6889.0
2018-02-05 14:30:00,69.75,69.8,69.4,69.45,9703.0,69.75,69.8,69.4,69.45,9703.0
2018-02-05 15:00:00,69.4,69.45,68.7,69.4,18999.0,69.4,69.45,68.7,69.4,18999.0
2018-02-05 15:30:00,69.4,69.45,68.12,68.13,45830.0,69.4,69.45,68.12,68.13,45830.0
2018-02-06 09:30:00,67.1,68.3,66.33,67.85,18918.0,67.1,68.3,66.33,67.85,18918.0
2018-02-06 10:00:00,67.85,68.9,67.8,68.5,19782.0,67.85,68.9,67.8,68.5,19782.0
2018-02-06 10:30:00,68.55,68.75,67.75,68.1,11330.0,68.55,68.75,67.75,68.1,11330.0
2018-02-06 11:00:00,67.95,68.0,67.5,67.65,9705.0,67.95,68.0,67.5,67.65,9705.0
2018-02-06 11:30:00,67.5,67.7,67.15,67.5,8200.0,67.5,67.7,67.15,67.5,8200.0
2018-02-06 12:00:00,67.55,68.0,67.45,67.95,6732.0,67.55,68.0,67.45,67.95,6732.0
2018-02-06 12:30:00,68.15,68.15,67.6,67.75,8185.0,68.15,68.15,67.6,67.75,8185.0
2018-02-06 13:00:00,67.7,67.8,67.4,67.55,6888.0,67.7,67.8,67.4,67.55,6888.0
2018-02-06 13:30:00,67.4,67.6,67.25,67.3,7000.0,67.4,67.6,67.25,67.3,7000.0
2018-02-06 14:00:00,67.33,67.55,67.2,67.45,7224.0,67.33,67.55,67.2,67.45,7224.0
2018-02-06 14:30:00,67.4,68.05,67.35,68.0,11080.0,67.4,68.05,67.35,68.0,11080.0
2018-02-06 15:00:00,68.05,68.5,68.05,68.45,23596.0,68.05,68.5,68.05,68.45,23596.0
2018-02-06 15:30:00,68.4,68.65,68.2,68.38,43722.0,68.4,68.65,68.2,68.38,43722.0
2018-02-07 09:30:00,68.3,68.8,68.25,68.5,6946.0,68.3,68.8,68.25,68.5,6946.0
2018-02-07 10:00:00,68.45,68.95,68.45,68.5,9169.0,68.45,68.95,68.45,68.5,9169.0
2018-02-07 10:30:00,68.48,68.8,68.35,68.45,22667.0,68.48,68.8,68.35,68.45,22667.0
2018-02-07 11:00:00,68.45,68.65,68.42,68.5,9003.0,68.45,68.65,68.42,68.5,9003.0
2018-02-07 11:30:00,68.5,68.6,68.4,68.5,5656.0,68.5,68.6,68.4,68.5,5656.0
2018-02-07 12:00:00,68.6,68.6,68.4,68.45,4500.0,68.6,68.6,68.4,68.45,4500.0
2018-02-07 12:30:00,68.45,68.7,68.45,68.55,9465.0,68.45,68.7,68.45,68.55,9465.0
2018-02-07 13:00:00,68.7,68.7,67.9,68.1,23755.0,68.7,68.7,67.9,68.1,23755.0
2018-02-07 13:30:00,68.1,68.4,68.05,68.1,4441.0,68.1,68.4,68.05,68.1,4441.0
2018-02-07 14:00:00,68.05,68.35,67.95,68.35,6801.0,68.05,68.35,67.95,68.35,6801.0
2018-02-07 14:30:00,68.38,68.4,68.1,68.35,17478.0,68.38,68.4,68.1,68.35,17478.0
2018-02-07 15:00:00,68.45,68.65,68.4,68.65,8560.0,68.45,68.65,68.4,68.65,8560.0
2018-02-07 15:30:00,68.6,68.6,68.5,68.55,28981.0,68.6,68.6,68.5,68.55,28981.0
2018-02-08 09:30:00,68.45,68.45,67.7,68.2,6408.0,68.45,68.45,67.7,68.2,6408.0
2018-02-08 10:00:00,68.1,68.1,67.25,67.6,7522.0,68.1,68.1,67.25,67.6,7522.0
2018-02-08 10:30:00,67.6,67.6,66.7,66.8,5559.0,67.6,67.6,66.7,66.8,5559.0
2018-02-08 11:00:00,66.78,67.13,66.5,66.65,5946.0,66.78,67.13,66.5,66.65,5946.0
2018-02-08 11:30:00,66.78,67.2,66.77,67.1,8350.0,66.78,67.2,66.77,67.1,8350.0
2018-02-08 12:00:00,67.1,67.2,66.4,66.45,11639.0,67.1,67.2,66.4,66.45,11639.0
2018-02-08 12:30:00,66.55,66.7,66.2,66.4,11850.0,66.55,66.7,66.2,66.4,11850.0
2018-02-08 13:00:00,66.5,66.7,66.3,66.6,8130.0,66.5,66.7,66.3,66.6,8130.0
2018-02-08 13:30:00,66.55,66.88,66.55,66.85,9272.0,66.55,66.88,66.55,66.85,9272.0
2018-02-08 14:00:00,66.75,66.75,66.5,66.5,8506.0,66.75,66.75,66.5,66.5,8506.0
2018-02-08 14:30:00,66.5,66.7,66.25,66.25,10715.0,66.5,66.7,66.25,66.25,10715.0
2018-02-08 15:00:00,66.3,66.35,66.1,66.2,14437.0,66.3,66.35,66.1,66.2,14437.0
2018-02-08 15:30:00,66.15,66.2,65.6,65.7,46480.0,66.15,66.2,65.6,65.7,46480.0
2018-02-09 09:30:00,66.4,67.45,65.65,66.8,19320.0,66.4,67.45,65.65,66.8,19320.0
2018-02-09 10:00:00,66.75,66.8,65.9,66.0,10756.0,66.75,66.8,65.9,66.0,10756.0
2018-02-09 10:30:00,65.95,66.0,65.15,65.5,7315.0,65.95,66.0,65.15,65.5,7315.0
2018-02-09 11:00:00,65.55,65.8,65.1,65.35,5450.0,65.55,65.8,65.1,65.35,5450.0
2018-02-09 11:30:00,65.35,65.45,64.9,64.95,6600.0,65.35,65.45,64.9,64.95,6600.0
2018-02-09 12:00:00,64.88,64.9,64.2,64.3,7511.0,64.88,64.9,64.2,64.3,7511.0
2018-02-09 12:30:00,64.3,64.55,63.9,64.55,11908.0,64.3,64.55,63.9,64.55,11908.0
2018-02-09 13:00:00,64.6,64.6,64.3,64.5,14972.0,64.6,64.6,64.3,64.5,14972.0
2018-02-09 13:30:00,64.4,65.0,64.35,64.85,10720.0,64.4,65.0,64.35,64.85,10720.0
2018-02-09 14:00:00,64.95,65.65,64.9,65.3,10463.0,64.95,65.65,64.9,65.3,10463.0
2018-02-09 14:30:00,65.23,65.55,65.15,65.35,10209.0,65.23,65.55,65.15,65.35,10209.0
2018-02-09 15:00:00,65.35,65.75,65.25,65.65,19065.0,65.35,65.75,65.25,65.65,19065.0
2018-02-09 15:30:00,65.65,66.55,65.65,65.85,36083.0,65.65,66.55,65.65,65.85,36083.0
2018-02-12 09:30:00,66.15,66.2,65.45,65.65,17922.0,66.15,66.2,65.45,65.65,17922.0
2018-02-12 10:00:00,65.8,66.0,65.5,65.9,23254.0,65.8,66.0,65.5,65.9,23254.0
2018-02-12 10:30:00,65.85,66.15,65.75,65.85,7540.0,65.85,66.15,65.75,65.85,7540.0
2018-02-12 11:00:00,65.9,66.2,65.8,66.15,9665.0,65.9,66.2,65.8,66.15,9665.0
2018-02-12 11:30:00,66.1,66.5,66.05,66.45,3306.0,66.1,66.5,66.05,66.45,3306.0
2018-02-12 12:00:00,66.4,66.8,66.4,66.6,2700.0,66.4,66.8,66.4,66.6,2700.0
2018-02-12 12:30:00,66.7,66.7,66.55,66.55,3600.0,66.7,66.7,66.55,66.55,3600.0
2018-02-12 13:00:00,66.55,66.8,66.5,66.75,3800.0,66.55,66.8,66.5,66.75,3800.0
2018-02-12 13:30:00,66.75,67.25,66.75,67.2,5245.0,66.75,67.25,66.75,67.2,5245.0
2018-02-12 14:00:00,67.15,67.15,67.0,67.08,2590.0,67.15,67.15,67.0,67.08,2590.0
2018-02-12 14:30:00,67.05,67.25,66.9,66.9,5219.0,67.05,67.25,66.9,66.9,5219.0
2018-02-12 15:00:00,67.05,67.35,67.05,67.15,4895.0,67.05,67.35,67.05,67.15,4895.0
2018-02-12 15:30:00,67.2,67.2,66.7,66.8,54795.0,67.2,67.2,66.7,66.8,54795.0
2018-02-13 09:30:00,66.45,66.95,66.3,66.35,8770.0,66.45,66.95,66.3,66.35,8770.0
2018-02-13 10:00:00,66.35,66.95,66.35,66.95,4071.0,66.35,66.95,66.35,66.95,4071.0
2018-02-13 10:30:00,66.95,66.98,66.7,66.98,2300.0,66.95,66.98,66.7,66.98,2300.0
2018-02-13 11:00:00,66.9,66.9,66.6,66.67,3000.0,66.9,66.9,66.6,66.67,3000.0
2018-02-13 11:30:00,66.6,66.7,66.5,66.53,1932.0,66.6,66.7,66.5,66.53,1932.0
2018-02-13 12:00:00,66.45,66.55,66.4,66.5,1958.0,66.45,66.55,66.4,66.5,1958.0
2018-02-13 12:30:00,66.45,66.55,66.45,66.45,1600.0,66.45,66.55,66.45,66.45,1600.0
2018-02-13 13:00:00,66.45,66.65,66.45,66.55,1815.0,66.45,66.65,66.45,66.55,1815.0
2018-02-13 13:30:00,66.45,66.6,66.45,66.55,1900.0,66.45,66.6,66.45,66.55,1900.0
2018-02-13 14:00:00,66.55,66.75,66.55,66.65,2682.0,66.55,66.75,66.55,66.65,2682.0
2018-02-13 14:30:00,66.6,66.7,66.55,66.65,3500.0,66.6,66.7,66.55,66.65,3500.0
2018-02-13 15:00:00,66.6,66.85,66.55,66.75,4537.0,66.6,66.85,66.55,66.75,4537.0
2018-02-13 15:30:00,66.75,67.05,66.75,66.92,15245.0,66.75,67.05,66.75,66.92,15245.0
2018-02-14 09:30:00,66.55,67.5,65.85,67.5,9665.0,66.55,67.5,65.85,67.5,9665.0
2018-02-14 10:00:00,67.45,67.45,66.85,66.95,10500.0,67.45,67.45,66.85,66.95,10500.0
2018-02-14 10:30:00,67.0,67.1,66.75,66.85,7985.0,67.0,67.1,66.75,66.85,7985.0
2018-02-14 11:00:00,66.9,66.98,66.7,66.85,7492.0,66.9,66.98,66.7,66.85,7492.0
2018-02-14 11:30:00,66.85,67.05,66.8,66.8,2152.0,66.85,67.05,66.8,66.8,2152.0
2018-02-14 12:00:00,66.88,67.1,66.87,67.05,4100.0,66.88,67.1,66.87,67.05,4100.0
2018-02-14 12:30:00,67.05,67.1,66.9,66.9,3500.0,67.05,67.1,66.9,66.9,3500.0
2018-02-14 13:00:00,67.05,67.15,66.95,66.95,4708.0,67.05,67.15,66.95,66.95,4708.0
2018-02-14 13:30:00,67.05,67.25,67.0,67.15,11244.0,67.05,67.25,67.0,67.15,11244.0
2018-02-14 14:00:00,67.2,67.3,67.1,67.25,11204.0,67.2,67.3,67.1,67.25,11204.0
2018-02-14 14:30:00,67.2,67.3,67.15,67.25,7200.0,67.2,67.3,67.15,67.25,7200.0
2018-02-14 15:00:00,67.25,67.3,67.05,67.25,17446.0,67.25,67.3,67.05,67.25,17446.0
2018-02-14 15:30:00,67.2,67.6,67.15,67.55,37299.0,67.2,67.6,67.15,67.55,37299.0
2018-02-15 09:30:00,68.25,68.25,67.5,67.65,8006.0,68.25,68.25,67.5,67.65,8006.0
2018-02-15 10:00:00,67.63,68.0,67.5,67.9,11120.0,67.63,68.0,67.5,67.9,11120.0
2018-02-15 10:30:00,67.9,68.2,67.75,67.75,18194.0,67.9,68.2,67.75,67.75,18194.0
2018-02-15 11:00:00,67.7,68.05,67.62,67.85,8919.0,67.7,68.05,67.62,67.85,8919.0
2018-02-15 11:30:00,67.8,67.85,67.5,67.85,14018.0,67.8,67.85,67.5,67.85,14018.0
2018-02-15 12:00:00,67.85,67.85,67.65,67.65,3806.0,67.85,67.85,67.65,67.65,3806.0
2018-02-15 12:30:00,67.75,67.9,67.7,67.9,5833.0,67.75,67.9,67.7,67.9,5833.0
2018-02-15 13:00:00,67.9,68.3,67.85,68.3,10150.0,67.9,68.3,67.85,68.3,10150.0
2018-02-15 13:30:00,68.25,68.6,68.2,68.5,5870.0,68.25,68.6,68.2,68.5,5870.0
2018-02-15 14:00:00,68.5,68.8,68.45,68.8,5550.0,68.5,68.8,68.45,68.8,5550.0
2018-02-15 14:30:00,68.85,69.0,68.7,68.9,7237.0,68.85,69.0,68.7,68.9,7237.0
2018-02-15 15:00:00,68.98,69.3,68.9,69.0,9110.0,68.98,69.3,68.9,69.0,9110.0
2018-02-15 15:30:00,69.05,69.05,68.55,68.73,40597.0,69.05,69.05,68.55,68.73,40597.0
2018-02-16 09:30:00,68.65,68.95,68.5,68.9,8549.0,68.65,68.95,68.5,68.9,8549.0
2018-02-16 10:00:00,68.8,68.9,68.65,68.85,6298.0,68.8,68.9,68.65,68.85,6298.0
2018-02-16 10:30:00,68.9,69.25,68.9,69.23,5533.0,68.9,69.25,68.9,69.23,5533.0
2018-02-16 11:00:00,69.25,69.4,68.95,68.95,12704.0,69.25,69.4,68.95,68.95,12704.0
2018-02-16 11:30:00,69.1,69.45,69.1,69.35,2300.0,69.1,69.45,69.1,69.35,2300.0
2018-02-16 12:00:00,69.4,69.48,69.3,69.3,4642.0,69.4,69.48,69.3,69.3,4642.0
2018-02-16 12:30:00,69.35,69.4,69.1,69.25,5660.0,69.35,69.4,69.1,69.25,5660.0
2018-02-16 13:00:00,69.3,69.45,69.05,69.05,6163.0,69.3,69.45,69.05,69.05,6163.0
2018-02-16 13:30:00,69.1,69.25,69.0,69.15,5910.0,69.1,69.25,69.0,69.15,5910.0
2018-02-16 14:00:00,69.08,69.1,68.8,68.95,4000.0,69.08,69.1,68.8,68.95,4000.0
2018-02-16 14:30:00,68.95,69.25,68.95,69.15,5325.0,68.95,69.25,68.95,69.15,5325.0
2018-02-16 15:00:00,69.15,69.15,69.0,69.05,6245.0,69.15,69.15,69.0,69.05,6245.0
2018-02-16 15:30:00,69.05,69.05,68.75,68.8,24439.0,69.05,69.05,68.75,68.8,24439.0
2018-02-20 09:30:00,68.65,69.3,68.25,69.25,21408.0,68.65,69.3,68.25,69.25,21408.0
2018-02-20 10:00:00,69.25,69.35,68.85,68.9,26508.0,69.25,69.35,68.85,68.9,26508.0
2018-02-20 10:30:00,68.95,69.1,68.85,68.95,3300.0,68.95,69.1,68.85,68.95,3300.0
2018-02-20 11:00:00,69.1,69.25,69.05,69.1,9205.0,69.1,69.25,69.05,69.1,9205.0
2018-02-20 11:30:00,69.05,69.3,68.9,69.3,12733.0,69.05,69.3,68.9,69.3,12733.0
2018-02-20 12:00:00,69.4,69.4,69.17,69.25,4221.0,69.4,69.4,69.17,69.25,4221.0
2018-02-20 12:30:00,69.25,69.25,69.0,69.11,11243.0,69.25,69.25,69.0,69.11,11243.0
2018-02-20 13:00:00,69.1,69.15,68.95,68.95,17236.0,69.1,69.15,68.95,68.95,17236.0
2018-02-20 13:30:00,68.95,69.25,68.95,69.03,9399.0,68.95,69.25,68.95,69.03,9399.0
2018-02-20 14:00:00,69.1,69.15,68.9,68.9,11719.0,69.1,69.15,68.9,68.9,11719.0
2018-02-20 14:30:00,68.9,69.0,68.7,68.73,2800.0,68.9,69.0,68.7,68.73,2800.0
2018-02-20 15:00:00,68.7,68.75,68.3,68.4,8741.0,68.7,68.75,68.3,68.4,8741.0
2018-02-20 15:30:00,68.45,68.65,68.45,68.5,29512.0,68.45,68.65,68.45,68.5,29512.0
2018-02-21 09:30:00,68.3,68.9,68.3,68.55,12988.0,68.3,68.9,68.3,68.55,12988.0
2018-02-21 10:00:00,68.65,68.65,68.25,68.6,3102.0,68.65,68.65,68.25,68.6,3102.0
2018-02-21 10:30:00,68.5,69.2,68.4,69.05,8741.0,68.5,69.2,68.4,69.05,8741.0
2018-02-21 11:00:00,69.0,69.2,68.9,69.13,4300.0,69.0,69.2,68.9,69.13,4300.0
2018-02-21 11:30:00,69.1,69.25,69.0,69.0,6400.0,69.1,69.25,69.0,69.0,6400.0
2018-02-21 12:00:00,69.0,69.15,68.95,69.1,1300.0,69.0,69.15,68.95,69.1,1300.0
2018-02-21 12:30:00,69.1,69.3,68.95,69.3,5513.0,69.1,69.3,68.95,69.3,5513.0
2018-02-21 13:00:00,69.25,69.5,69.2,69.5,2669.0,69.25,69.5,69.2,69.5,2669.0
2018-02-21 13:30:00,69.5,69.6,69.35,69.45,19813.0,69.5,69.6,69.35,69.45,19813.0
2018-02-21 14:00:00,69.45,69.9,69.4,69.7,19989.0,69.45,69.9,69.4,69.7,19989.0
2018-02-21 14:30:00,69.65,69.7,69.45,69.55,6000.0,69.65,69.7,69.45,69.55,6000.0
2018-02-21 15:00:00,69.45,69.5,69.2,69.35,14399.0,69.45,69.5,69.2,69.35,14399.0
2018-02-21 15:30:00,69.4,69.6,68.85,68.95,34028.0,69.4,69.6,68.85,68.95,34028.0
2018-02-22 09:30:00,69.1,69.75,69.1,69.15,3736.0,69.1,69.75,69.1,69.15,3736.0
2018-02-22 10:00:00,69.2,69.4,69.15,69.3,5200.0,69.2,69.4,69.15,69.3,5200.0
2018-02-22 10:30:00,69.3,69.45,69.2,69.35,2900.0,69.3,69.45,69.2,69.35,2900.0
2018-02-22 11:00:00,69.1,69.75,69.1,69.75,2501.0,69.1,69.75,69.1,69.75,2501.0
2018-02-22 11:30:00,69.65,69.85,69.55,69.7,1980.0,69.65,69.85,69.55,69.7,1980.0
2018-02-22 12:00:00,69.78,69.85,69.55,69.65,3600.0,69.78,69.85,69.55,69.65,3600.0
2018-02-22 12:30:00,69.6,69.6,69.35,69.4,2600.0,69.6,69.6,69.35,69.4,2600.0
2018-02-22 13:00:00,69.45,69.5,69.35,69.4,2600.0,69.45,69.5,69.35,69.4,2600.0
2018-02-22 13:30:00,69.4,69.45,69.2,69.3,4145.0,69.4,69.45,69.2,69.3,4145.0
2018-02-22 14:00:00,69.3,69.4,69.25,69.4,3400.0,69.3,69.4,69.25,69.4,3400.0
2018-02-22 14:30:00,69.38,69.38,69.0,69.0,1800.0,69.38,69.38,69.0,69.0,1800.0
2018-02-22 15:00:00,69.0,69.25,69.0,69.1,11000.0,69.0,69.25,69.0,69.1,11000.0
2018-02-22 15:30:00,69.05,69.35,69.05,69.25,33730.0,69.05,69.35,69.05,69.25,33730.0
2018-02-23 09:30:00,69.5,69.9,69.5,69.7,3510.0,69.5,69.9,69.5,69.7,3510.0
2018-02-23 10:00:00,69.7,69.8,69.2,69.2,5400.0,69.7,69.8,69.2,69.2,5400.0
2018-02-23 10:30:00,69.2,69.3,69.1,69.3,4100.0,69.2,69.3,69.1,69.3,4100.0
2018-02-23 11:00:00,69.3,69.3,69.0,69.1,1744.0,69.3,69.3,69.0,69.1,1744.0
2018-02-23 11:30:00,69.05,69.25,69.0,69.2,4618.0,69.05,69.25,69.0,69.2,4618.0
2018-02-23 12:00:00,69.15,69.3,69.1,69.15,10797.0,69.15,69.3,69.1,69.15,10797.0
2018-02-23 12:30:00,69.15,69.25,69.1,69.15,2300.0,69.15,69.25,69.1,69.15,2300.0
2018-02-23 13:00:00,69.1,69.2,69.02,69.15,4399.0,69.1,69.2,69.02,69.15,4399.0
2018-02-23 13:30:00,69.05,69.13,69.0,69.0,3100.0,69.05,69.13,69.0,69.0,3100.0
2018-02-23 14:00:00,69.0,69.05,69.0,69.0,3100.0,69.0,69.05,69.0,69.0,3100.0
2018-02-23 14:30:00,69.0,69.15,68.9,69.05,7767.0,69.0,69.15,68.9,69.05,7767.0
2018-02-23 15:00:00,69.05,69.15,69.0,69.1,6300.0,69.05,69.15,69.0,69.1,6300.0
2018-02-23 15:30:00,69.13,69.55,69.05,69.5,21833.0,69.13,69.55,69.05,69.5,21833.0
2018-02-26 09:30:00,69.35,69.55,69.0,69.05,12006.0,69.35,69.55,69.0,69.05,12006.0
2018-02-26 10:00:00,68.95,69.0,68.6,68.65,8354.0,68.95,69.0,68.6,68.65,8354.0
2018-02-26 10:30:00,68.65,69.05,68.45,69.0,37175.0,68.65,69.05,68.45,69.0,37175.0
2018-02-26 11:00:00,69.03,69.1,68.9,69.05,9633.0,69.03,69.1,68.9,69.05,9633.0
2018-02-26 11:30:00,69.08,69.3,69.0,69.28,12601.0,69.08,69.3,69.0,69.28,12601.0
2018-02-26 12:00:00,69.25,69.35,69.15,69.35,18968.0,69.25,69.35,69.15,69.35,18968.0
2018-02-26 12:30:00,69.3,69.6,69.25,69.55,14891.0,69.3,69.6,69.25,69.55,14891.0
2018-02-26 13:00:00,69.45,69.68,69.3,69.55,12691.0,69.45,69.68,69.3,69.55,12691.0
2018-02-26 13:30:00,69.5,69.75,69.5,69.65,6972.0,69.5,69.75,69.5,69.65,6972.0
2018-02-26 14:00:00,69.7,69.8,69.7,69.7,6842.0,69.7,69.8,69.7,69.7,6842.0
2018-02-26 14:30:00,69.65,69.75,69.6,69.65,5833.0,69.65,69.75,69.6,69.65,5833.0
2018-02-26 15:00:00,69.7,70.3,69.6,70.3,20682.0,69.7,70.3,69.6,70.3,20682.0
2018-02-26 15:30:00,70.3,70.5,70.17,70.38,31481.0,70.3,70.5,70.17,70.38,31481.0
2018-02-27 09:30:00,71.1,73.35,71.1,72.65,48224.0,71.1,73.35,71.1,72.65,48224.0
2018-02-27 10:00:00,72.7,73.2,72.7,73.1,41250.0,72.7,73.2,72.7,73.1,41250.0
2018-02-27 10:30:00,73.1,73.1,72.25,72.28,13326.0,73.1,73.1,72.25,72.28,13326.0
2018-02-27 11:00:00,72.25,72.55,72.25,72.3,18825.0,72.25,72.55,72.25,72.3,18825.0
2018-02-27 11:30:00,72.3,72.43,71.65,71.65,18201.0,72.3,72.43,71.65,71.65,18201.0
2018-02-27 12:00:00,71.65,71.7,71.0,71.25,16045.0,71.65,71.7,71.0,71.25,16045.0
2018-02-27 12:30:00,71.4,71.45,71.15,71.2,22725.0,71.4,71.45,71.15,71.2,22725.0
2018-02-27 13:00:00,71.2,71.4,71.15,71.25,17300.0,71.2,71.4,71.15,71.25,17300.0
2018-02-27 13:30:00,71.3,71.35,71.2,71.25,10159.0,71.3,71.35,71.2,71.25,10159.0
2018-02-27 14:00:00,71.3,71.33,71.15,71.15,9290.0,71.3,71.33,71.15,71.15,9290.0
2018-02-27 14:30:00,71.15,71.2,71.05,71.05,10125.0,71.15,71.2,71.05,71.05,10125.0
2018-02-27 15:00:00,71.1,71.1,70.85,70.95,21654.0,71.1,71.1,70.85,70.95,21654.0
2018-02-27 15:30:00,70.98,71.05,70.65,70.8,89387.0,70.98,71.05,70.65,70.8,89387.0
2018-02-28 09:30:00,70.35,71.9,70.15,70.7,17252.0,70.35,71.9,70.15,70.7,17252.0
2018-02-28 10:00:00,70.4,70.85,70.3,70.85,9657.0,70.4,70.85,70.3,70.85,9657.0
2018-02-28 10:30:00,70.85,70.92,70.42,70.5,6800.0,70.85,70.92,70.42,70.5,6800.0
2018-02-28 11:00:00,70.45,70.45,70.05,70.15,13370.0,70.45,70.45,70.05,70.15,13370.0
2018-02-28 11:30:00,70.2,70.35,69.9,70.35,8769.0,70.2,70.35,69.9,70.35,8769.0
2018-02-28 12:00:00,70.4,71.1,70.4,71.0,11392.0,70.4,71.1,70.4,71.0,11392.0
2018-02-28 12:30:00,70.95,71.6,70.95,71.5,15431.0,70.95,71.6,70.95,71.5,15431.0
2018-02-28 13:00:00,71.53,71.6,71.45,71.5,10624.0,71.53,71.6,71.45,71.5,10624.0
2018-02-28 13:30:00,71.45,71.6,71.45,71.5,6255.0,71.45,71.6,71.45,71.5,6255.0
2018-02-28 14:00:00,71.55,72.0,71.5,71.6,22365.0,71.55,72.0,71.5,71.6,22365.0
2018-02-28 14:30:00,71.55,71.55,70.7,70.75,21875.0,71.55,71.55,70.7,70.75,21875.0
2018-02-28 15:00:00,70.7,70.85,70.45,70.55,32475.0,70.7,70.85,70.45,70.55,32475.0
2018-02-28 15:30:00,70.55,70.6,69.9,70.05,87024.0,70.55,70.6,69.9,70.05,87024.0
2018-03-01 09:30:00,73.3,73.3,70.6,71.6,29096.0,73.3,73.3,70.6,71.6,29096.0
2018-03-01 10:00:00,71.35,72.55,71.05,72.25,23679.0,71.35,72.55,71.05,72.25,23679.0
2018-03-01 10:30:00,72.25,73.08,72.25,72.81,19708.0,72.25,73.08,72.25,72.81,19708.0
2018-03-01 11:00:00,72.9,74.65,72.7,74.4,31978.0,72.9,74.65,72.7,74.4,31978.0
2018-03-01 11:30:00,74.5,75.35,74.2,75.1,32964.0,74.5,75.35,74.2,75.1,32964.0
2018-03-01 12:00:00,74.95,75.55,74.65,75.55,22731.0,74.95,75.55,74.65,75.55,22731.0
2018-03-01 12:30:00,75.53,75.53,74.65,75.06,15608.0,75.53,75.53,74.65,75.06,15608.0
2018-03-01 13:00:00,75.0,75.05,74.22,74.9,16567.0,75.0,75.05,74.22,74.9,16567.0
2018-03-01 13:30:00,74.92,75.0,74.2,74.35,10300.0,74.92,75.0,74.2,74.35,10300.0
2018-03-01 14:00:00,74.4,74.7,74.15,74.5,17995.0,74.4,74.7,74.15,74.5,17995.0
2018-03-01 14:30:00,74.55,74.9,74.47,74.63,20300.0,74.55,74.9,74.47,74.63,20300.0
2018-03-01 15:00:00,74.63,74.8,74.22,74.45,31900.0,74.63,74.8,74.22,74.45,31900.0
2018-03-01 15:30:00,74.48,74.5,74.15,74.35,65081.0,74.48,74.5,74.15,74.35,65081.0
2018-03-02 09:30:00,73.6,73.8,72.65,73.42,16482.0,73.6,73.8,72.65,73.42,16482.0
2018-03-02 10:00:00,73.35,73.4,72.95,73.0,13723.0,73.35,73.4,72.95,73.0,13723.0
2018-03-02 10:30:00,73.05,73.6,72.95,73.5,19029.0,73.05,73.6,72.95,73.5,19029.0
2018-03-02 11:00:00,73.55,74.28,73.5,74.28,11539.0,73.55,74.28,73.5,74.28,11539.0
2018-03-02 11:30:00,74.3,74.65,74.25,74.5,10800.0,74.3,74.65,74.25,74.5,10800.0
2018-03-02 12:00:00,74.5,74.5,73.95,74.15,10443.0,74.5,74.5,73.95,74.15,10443.0
2018-03-02 12:30:00,74.1,74.1,73.85,74.0,12200.0,74.1,74.1,73.85,74.0,12200.0
2018-03-02 13:00:00,74.0,74.0,73.5,73.55,10361.0,74.0,74.0,73.5,73.55,10361.0
2018-03-02 13:30:00,73.58,73.79,73.45,73.65,9803.0,73.58,73.79,73.45,73.65,9803.0
2018-03-02 14:00:00,73.65,73.85,73.65,73.7,11010.0,73.65,73.85,73.65,73.7,11010.0
2018-03-02 14:30:00,73.7,73.9,73.57,73.85,12096.0,73.7,73.9,73.57,73.85,12096.0
2018-03-02 15:00:00,73.85,74.35,73.75,74.35,21815.0,73.85,74.35,73.75,74.35,21815.0
2018-03-02 15:30:00,74.38,74.65,74.3,74.45,51028.0,74.38,74.65,74.3,74.45,51028.0
2018-03-05 09:30:00,74.25,74.95,72.4,73.0,23164.0,74.25,74.95,72.4,73.0,23164.0
2018-03-05 10:00:00,73.08,73.2,72.9,73.2,8815.0,73.08,73.2,72.9,73.2,8815.0
2018-03-05 10:30:00,73.2,73.45,72.97,73.45,14044.0,73.2,73.45,72.97,73.45,14044.0
2018-03-05 11:00:00,73.5,73.5,73.1,73.15,12675.0,73.5,73.5,73.1,73.15,12675.0
2018-03-05 11:30:00,73.25,73.35,73.05,73.1,22156.0,73.25,73.35,73.05,73.1,22156.0
2018-03-05 12:00:00,73.05,73.25,73.05,73.2,13430.0,73.05,73.25,73.05,73.2,13430.0
2018-03-05 12:30:00,73.2,73.35,73.15,73.2,33793.0,73.2,73.35,73.15,73.2,33793.0
2018-03-05 13:00:00,73.2,73.4,73.2,73.25,12385.0,73.2,73.4,73.2,73.25,12385.0
2018-03-05 13:30:00,73.2,73.35,73.2,73.25,6447.0,73.2,73.35,73.2,73.25,6447.0
2018-03-05 14:00:00,73.3,73.4,73.1,73.3,13152.0,73.3,73.4,73.1,73.3,13152.0
2018-03-05 14:30:00,73.3,73.45,73.1,73.4,14050.0,73.3,73.45,73.1,73.4,14050.0
2018-03-05 15:00:00,73.38,73.5,73.3,73.3,14333.0,73.38,73.5,73.3,73.3,14333.0
2018-03-05 15:30:00,73.28,73.45,73.05,73.25,63409.0,73.28,73.45,73.05,73.25,63409.0
2018-03-06 09:30:00,73.5,73.5,72.9,73.15,9611.0,73.5,73.5,72.9,73.15,9611.0
2018-03-06 10:00:00,73.13,73.55,73.12,73.5,6952.0,73.13,73.55,73.12,73.5,6952.0
2018-03-06 10:30:00,73.45,73.45,72.85,72.85,8817.0,73.45,73.45,72.85,72.85,8817.0
2018-03-06 11:00:00,73.05,73.05,72.1,72.17,9270.0,73.05,73.05,72.1,72.17,9270.0
2018-03-06 11:30:00,72.35,72.95,72.25,72.95,5521.0,72.35,72.95,72.25,72.95,5521.0
2018-03-06 12:00:00,72.9,73.25,72.9,73.2,3710.0,72.9,73.25,72.9,73.2,3710.0
2018-03-06 12:30:00,73.2,73.5,73.15,73.4,3100.0,73.2,73.5,73.15,73.4,3100.0
2018-03-06 13:00:00,73.45,73.5,73.12,73.2,9725.0,73.45,73.5,73.12,73.2,9725.0
2018-03-06 13:30:00,73.2,73.3,72.9,72.92,4430.0,73.2,73.3,72.9,72.92,4430.0
2018-03-06 14:00:00,72.85,72.9,72.8,72.85,4700.0,72.85,72.9,72.8,72.85,4700.0
2018-03-06 14:30:00,72.85,73.15,72.85,73.1,5310.0,72.85,73.15,72.85,73.1,5310.0
2018-03-06 15:00:00,73.1,73.35,73.05,73.3,5596.0,73.1,73.35,73.05,73.3,5596.0
2018-03-06 15:30:00,73.25,73.3,73.05,73.1,40711.0,73.25,73.3,73.05,73.1,40711.0
2018-03-07 09:30:00,72.55,72.8,72.15,72.58,8651.0,72.55,72.8,72.15,72.58,8651.0
2018-03-07 10:00:00,72.5,72.7,72.25,72.67,33620.0,72.5,72.7,72.25,72.67,33620.0
2018-03-07 10:30:00,72.75,73.6,72.7,73.45,6100.0,72.75,73.6,72.7,73.45,6100.0
2018-03-07 11:00:00,73.4,73.4,72.95,73.13,10675.0,73.4,73.4,72.95,73.13,10675.0
2018-03-07 11:30:00,73.05,73.25,72.9,72.98,13300.0,73.05,73.25,72.9,72.98,13300.0
2018-03-07 12:00:00,72.98,73.15,72.9,73.15,7999.0,72.98,73.15,72.9,73.15,7999.0
2018-03-07 12:30:00,73.13,73.3,73.05,73.25,4000.0,73.13,73.3,73.05,73.25,4000.0
2018-03-07 13:00:00,73.2,73.3,73.0,73.25,4300.0,73.2,73.3,73.0,73.25,4300.0
2018-03-07 13:30:00,73.35,73.9,73.2,73.9,15022.0,73.35,73.9,73.2,73.9,15022.0
2018-03-07 14:00:00,73.75,73.8,73.6,73.75,5269.0,73.75,73.8,73.6,73.75,5269.0
2018-03-07 14:30:00,73.75,73.9,73.55,73.67,9228.0,73.75,73.9,73.55,73.67,9228.0
2018-03-07 15:00:00,73.75,73.9,73.65,73.8,16871.0,73.75,73.9,73.65,73.8,16871.0
2018-03-07 15:30:00,73.85,74.1,73.85,74.0,53800.0,73.85,74.1,73.85,74.0,53800.0
2018-03-08 09:30:00,73.9,73.9,72.9,73.2,14867.0,73.9,73.9,72.9,73.2,14867.0
2018-03-08 10:00:00,73.3,73.6,73.25,73.35,15514.0,73.3,73.6,73.25,73.35,15514.0
2018-03-08 10:30:00,73.4,73.4,72.9,72.9,6977.0,73.4,73.4,72.9,72.9,6977.0
2018-03-08 11:00:00,72.85,73.3,72.8,73.3,21445.0,72.85,73.3,72.8,73.3,21445.0
2018-03-08 11:30:00,73.35,73.6,73.3,73.6,2500.0,73.35,73.6,73.3,73.6,2500.0
2018-03-08 12:00:00,73.65,73.65,73.25,73.45,12628.0,73.65,73.65,73.25,73.45,12628.0
2018-03-08 12:30:00,73.45,73.45,73.35,73.4,6437.0,73.45,73.45,73.35,73.4,6437.0
2018-03-08 13:00:00,73.4,73.45,73.3,73.45,15747.0,73.4,73.45,73.3,73.45,15747.0
2018-03-08 13:30:00,73.35,73.4,72.9,73.05,7500.0,73.35,73.4,72.9,73.05,7500.0
2018-03-08 14:00:00,73.0,73.21,72.9,73.21,7769.0,73.0,73.21,72.9,73.21,7769.0
2018-03-08 14:30:00,73.15,73.38,73.1,73.3,4183.0,73.15,73.38,73.1,73.3,4183.0
2018-03-08 15:00:00,73.25,73.45,73.22,73.25,11960.0,73.25,73.45,73.22,73.25,11960.0
2018-03-08 15:30:00,73.25,73.4,73.2,73.35,42694.0,73.25,73.4,73.2,73.35,42694.0
2018-03-09 09:30:00,74.0,74.25,73.8,74.2,10486.0,74.0,74.25,73.8,74.2,10486.0
2018-03-09 10:00:00,74.2,74.4,74.05,74.35,5911.0,74.2,74.4,74.05,74.35,5911.0
2018-03-09 10:30:00,74.2,74.6,74.15,74.56,3285.0,74.2,74.6,74.15,74.56,3285.0
2018-03-09 11:00:00,74.6,75.15,74.5,75.13,23577.0,74.6,75.15,74.5,75.13,23577.0
2018-03-09 11:30:00,75.13,75.13,74.8,74.95,7800.0,75.13,75.13,74.8,74.95,7800.0
2018-03-09 12:00:00,75.0,75.1,74.95,75.05,3100.0,75.0,75.1,74.95,75.05,3100.0
2018-03-09 12:30:00,75.05,75.15,75.0,75.05,11286.0,75.05,75.15,75.0,75.05,11286.0
2018-03-09 13:00:00,75.05,75.15,75.05,75.06,3650.0,75.05,75.15,75.05,75.06,3650.0
2018-03-09 13:30:00,75.1,75.15,75.05,75.1,14934.0,75.1,75.15,75.05,75.1,14934.0
2018-03-09 14:00:00,75.15,75.2,75.07,75.1,5646.0,75.15,75.2,75.07,75.1,5646.0
2018-03-09 14:30:00,75.15,75.2,75.1,75.13,3900.0,75.15,75.2,75.1,75.13,3900.0
2018-03-09 15:00:00,75.15,75.35,75.15,75.35,13870.0,75.15,75.35,75.15,75.35,13870.0
2018-03-09 15:30:00,75.3,75.35,74.95,75.2,25004.0,75.3,75.35,74.95,75.2,25004.0
2018-03-12 09:30:00,75.55,76.15,74.4,75.9,16013.0,75.55,76.15,74.4,75.9,16013.0
2018-03-12 10:00:00,76.0,76.35,75.95,76.0,16594.0,76.0,76.35,75.95,76.0,16594.0
2018-03-12 10:30:00,75.95,76.25,75.92,76.15,13969.0,75.95,76.25,75.92,76.15,13969.0
2018-03-12 11:00:00,76.15,76.15,75.95,75.95,14324.0,76.15,76.15,75.95,75.95,14324.0
2018-03-12 11:30:00,76.0,76.11,75.95,76.0,9300.0,76.0,76.11,75.95,76.0,9300.0
2018-03-12 12:00:00,76.0,76.35,76.0,76.25,11189.0,76.0,76.35,76.0,76.25,11189.0
2018-03-12 12:30:00,76.25,76.35,76.2,76.2,4100.0,76.25,76.35,76.2,76.2,4100.0
2018-03-12 13:00:00,76.2,76.25,76.1,76.15,7600.0,76.2,76.25,76.1,76.15,7600.0
2018-03-12 13:30:00,76.15,76.35,76.1,76.25,7665.0,76.15,76.35,76.1,76.25,7665.0
2018-03-12 14:00:00,76.25,76.3,76.15,76.15,10426.0,76.25,76.3,76.15,76.15,10426.0
2018-03-12 14:30:00,76.15,76.15,75.4,75.7,8274.0,76.15,76.15,75.4,75.7,8274.0
2018-03-12 15:00:00,75.8,75.9,75.7,75.8,12210.0,75.8,75.9,75.7,75.8,12210.0
2018-03-12 15:30:00,75.8,76.2,75.75,75.95,43164.0,75.8,76.2,75.75,75.95,43164.0
2018-03-13 09:30:00,76.45,76.55,76.35,76.45,10798.0,76.45,76.55,76.35,76.45,10798.0
2018-03-13 10:00:00,76.45,76.95,76.4,76.95,17240.0,76.45,76.95,76.4,76.95,17240.0
2018-03-13 10:30:00,76.95,77.4,76.95,77.17,12275.0,76.95,77.4,76.95,77.17,12275.0
2018-03-13 11:00:00,77.2,77.2,76.6,76.65,12000.0,77.2,77.2,76.6,76.65,12000.0
2018-03-13 11:30:00,76.7,76.7,76.3,76.7,7638.0,76.7,76.7,76.3,76.7,7638.0
2018-03-13 12:00:00,76.7,76.7,76.3,76.6,5873.0,76.7,76.7,76.3,76.6,5873.0
2018-03-13 12:30:00,76.65,77.0,76.65,76.95,12645.0,76.65,77.0,76.65,76.95,12645.0
2018-03-13 13:00:00,76.95,77.1,76.85,76.85,9808.0,76.95,77.1,76.85,76.85,9808.0
2018-03-13 13:30:00,76.85,76.86,76.62,76.65,8432.0,76.85,76.86,76.62,76.65,8432.0
2018-03-13 14:00:00,76.65,76.68,76.2,76.45,7286.0,76.65,76.68,76.2,76.45,7286.0
2018-03-13 14:30:00,76.5,76.65,76.25,76.48,12350.0,76.5,76.65,76.25,76.48,12350.0
2018-03-13 15:00:00,76.5,76.53,76.3,76.35,16518.0,76.5,76.53,76.3,76.35,16518.0
2018-03-13 15:30:00,76.33,76.7,76.25,76.55,41884.0,76.33,76.7,76.25,76.55,41884.0
2018-03-14 09:30:00,76.95,77.4,76.4,76.6,9139.0,76.95,77.4,76.4,76.6,9139.0
2018-03-14 10:00:00,76.75,77.05,76.47,76.6,7621.0,76.75,77.05,76.47,76.6,7621.0
2018-03-14 10:30:00,76.6,76.7,75.5,75.6,22487.0,76.6,76.7,75.5,75.6,22487.0
2018-03-14 11:00:00,75.65,75.8,74.9,75.2,10727.0,75.65,75.8,74.9,75.2,10727.0
2018-03-14 11:30:00,75.25,75.25,74.85,74.9,10538.0,75.25,75.25,74.85,74.9,10538.0
2018-03-14 12:00:00,74.92,74.93,74.65,74.8,6955.0,74.92,74.93,74.65,74.8,6955.0
2018-03-14 12:30:00,74.8,75.05,74.7,74.75,33906.0,74.8,75.05,74.7,74.75,33906.0
2018-03-14 13:00:00,74.65,74.75,74.45,74.75,5655.0,74.65,74.75,74.45,74.75,5655.0
2018-03-14 13:30:00,74.7,74.8,74.55,74.6,10372.0,74.7,74.8,74.55,74.6,10372.0
2018-03-14 14:00:00,74.6,75.0,74.45,74.8,10801.0,74.6,75.0,74.45,74.8,10801.0
2018-03-14 14:30:00,74.85,74.95,74.6,74.9,26641.0,74.85,74.95,74.6,74.9,26641.0
2018-03-14 15:00:00,74.85,74.9,74.72,74.85,22336.0,74.85,74.9,74.72,74.85,22336.0
2018-03-14 15:30:00,74.8,74.85,74.45,74.65,35777.0,74.8,74.85,74.45,74.65,35777.0
2018-03-15 09:30:00,74.55,75.25,74.4,74.55,14815.0,74.55,75.25,74.4,74.55,14815.0
2018-03-15 10:00:00,74.55,74.7,74.4,74.55,5100.0,74.55,74.7,74.4,74.55,5100.0
2018-03-15 10:30:00,74.6,75.05,74.6,75.05,3343.0,74.6,75.05,74.6,75.05,3343.0
2018-03-15 11:00:00,74.95,75.4,74.95,75.4,6400.0,74.95,75.4,74.95,75.4,6400.0
2018-03-15 11:30:00,75.35,75.35,75.0,75.0,3988.0,75.35,75.35,75.0,75.0,3988.0
2018-03-15 12:00:00,75.0,75.0,74.75,74.85,4610.0,75.0,75.0,74.75,74.85,4610.0
2018-03-15 12:30:00,74.85,74.9,74.65,74.75,6015.0,74.85,74.9,74.65,74.75,6015.0
2018-03-15 13:00:00,74.8,75.05,74.8,75.0,5384.0,74.8,75.05,74.8,75.0,5384.0
2018-03-15 13:30:00,75.05,75.1,74.75,74.85,7714.0,75.05,75.1,74.75,74.85,7714.0
2018-03-15 14:00:00,74.75,74.95,74.75,74.95,4100.0,74.75,74.95,74.75,74.95,4100.0
2018-03-15 14:30:00,75.0,75.1,74.93,75.1,10305.0,75.0,75.1,74.93,75.1,10305.0
2018-03-15 15:00:00,75.1,75.2,75.05,75.15,9699.0,75.1,75.2,75.05,75.15,9699.0
2018-03-15 15:30:00,75.13,75.43,75.12,75.4,34086.0,75.13,75.43,75.12,75.4,34086.0
2018-03-16 09:30:00,75.5,75.75,75.15,75.65,54758.0,75.5,75.75,75.15,75.65,54758.0
2018-03-16 10:00:00,75.65,75.75,75.4,75.7,4300.0,75.65,75.75,75.4,75.7,4300.0
2018-03-16 10:30:00,75.7,76.15,75.7,76.05,5283.0,75.7,76.15,75.7,76.05,5283.0
2018-03-16 11:00:00,76.05,76.1,75.85,75.95,3700.0,76.05,76.1,75.85,75.95,3700.0
2018-03-16 11:30:00,76.0,76.15,75.95,76.0,4200.0,76.0,76.15,75.95,76.0,4200.0
2018-03-16 12:00:00,75.9,75.95,75.75,75.85,4617.0,75.9,75.95,75.75,75.85,4617.0
2018-03-16 12:30:00,75.85,76.05,75.8,76.05,3385.0,75.85,76.05,75.8,76.05,3385.0
2018-03-16 13:00:00,76.1,76.1,75.95,75.95,2201.0,76.1,76.1,75.95,75.95,2201.0
2018-03-16 13:30:00,75.9,75.9,75.6,75.6,2670.0,75.9,75.9,75.6,75.6,2670.0
2018-03-16 14:00:00,75.55,75.65,75.3,75.45,6342.0,75.55,75.65,75.3,75.45,6342.0
2018-03-16 14:30:00,75.4,75.7,75.4,75.7,3000.0,75.4,75.7,75.4,75.7,3000.0
2018-03-16 15:00:00,75.6,75.75,75.45,75.75,13610.0,75.6,75.75,75.45,75.75,13610.0
2018-03-16 15:30:00,75.8,76.15,75.8,76.0,35946.0,75.8,76.15,75.8,76.0,35946.0
2018-03-19 09:30:00,75.75,75.8,74.4,74.78,42298.0,75.75,75.8,74.4,74.78,42298.0
2018-03-19 10:00:00,74.7,74.7,74.0,74.25,9167.0,74.7,74.7,74.0,74.25,9167.0
2018-03-19 10:30:00,74.3,74.3,73.75,73.8,8602.0,74.3,74.3,73.75,73.8,8602.0
2018-03-19 11:00:00,73.88,73.88,73.38,73.5,7033.0,73.88,73.88,73.38,73.5,7033.0
2018-03-19 11:30:00,73.5,73.6,73.15,73.25,3875.0,73.5,73.6,73.15,73.25,3875.0
2018-03-19 12:00:00,73.35,73.4,73.25,73.3,3845.0,73.35,73.4,73.25,73.3,3845.0
2018-03-19 12:30:00,73.35,73.35,73.1,73.33,3306.0,73.35,73.35,73.1,73.33,3306.0
2018-03-19 13:00:00,73.25,73.25,72.75,73.15,5833.0,73.25,73.25,72.75,73.15,5833.0
2018-03-19 13:30:00,73.15,73.35,73.1,73.15,3665.0,73.15,73.35,73.1,73.15,3665.0
2018-03-19 14:00:00,73.15,73.35,72.95,73.0,17913.0,73.15,73.35,72.95,73.0,17913.0
2018-03-19 14:30:00,73.05,73.2,72.8,73.2,19995.0,73.05,73.2,72.8,73.2,19995.0
2018-03-19 15:00:00,73.13,73.15,72.95,73.0,29259.0,73.13,73.15,72.95,73.0,29259.0
2018-03-19 15:30:00,73.05,73.1,72.9,72.95,66555.0,73.05,73.1,72.9,72.95,66555.0
2018-03-20 09:30:00,73.0,73.1,72.85,73.0,7322.0,73.0,73.1,72.85,73.0,7322.0
2018-03-20 10:00:00,73.0,73.05,72.8,72.88,4100.0,73.0,73.05,72.8,72.88,4100.0
2018-03-20 10:30:00,72.85,72.95,72.7,72.75,6602.0,72.85,72.95,72.7,72.75,6602.0
2018-03-20 11:00:00,72.75,72.8,72.6,72.8,4300.0,72.75,72.8,72.6,72.8,4300.0
2018-03-20 11:30:00,72.7,72.73,72.55,72.65,3750.0,72.7,72.73,72.55,72.65,3750.0
2018-03-20 12:00:00,72.55,72.9,72.55,72.85,3701.0,72.55,72.9,72.55,72.85,3701.0
2018-03-20 12:30:00,72.95,73.0,72.85,72.9,5571.0,72.95,73.0,72.85,72.9,5571.0
2018-03-20 13:00:00,72.85,73.15,72.85,73.15,4944.0,72.85,73.15,72.85,73.15,4944.0
2018-03-20 13:30:00,73.05,73.1,72.95,72.95,3900.0,73.05,73.1,72.95,72.95,3900.0
2018-03-20 14:00:00,72.9,73.15,72.9,73.1,4636.0,72.9,73.15,72.9,73.1,4636.0
2018-03-20 14:30:00,73.1,73.2,72.95,73.2,5000.0,73.1,73.2,72.95,73.2,5000.0
2018-03-20 15:00:00,73.25,73.25,72.95,72.95,9014.0,73.25,73.25,72.95,72.95,9014.0
2018-03-20 15:30:00,72.95,73.0,72.75,72.8,27225.0,72.95,73.0,72.75,72.8,27225.0
2018-03-21 09:30:00,72.8,73.53,72.67,72.85,4435.0,72.8,73.53,72.67,72.85,4435.0
2018-03-21 10:00:00,72.85,73.0,72.6,72.75,5400.0,72.85,73.0,72.6,72.75,5400.0
2018-03-21 10:30:00,72.75,73.1,72.7,73.0,9900.0,72.75,73.1,72.7,73.0,9900.0
2018-03-21 11:00:00,73.0,73.15,72.8,73.0,17127.0,73.0,73.15,72.8,73.0,17127.0
2018-03-21 11:30:00,73.0,73.05,72.85,73.0,6100.0,73.0,73.05,72.85,73.0,6100.0
2018-03-21 12:00:00,72.9,72.95,72.8,72.9,8510.0,72.9,72.95,72.8,72.9,8510.0
2018-03-21 12:30:00,72.85,72.9,72.75,72.75,6580.0,72.85,72.9,72.75,72.75,6580.0
2018-03-21 13:00:00,72.75,72.95,72.75,72.9,3713.0,72.75,72.95,72.75,72.9,3713.0
2018-03-21 13:30:00,72.9,73.0,72.7,72.95,6066.0,72.9,73.0,72.7,72.95,6066.0
2018-03-21 14:00:00,73.0,73.4,72.8,73.1,8000.0,73.0,73.4,72.8,73.1,8000.0
2018-03-21 14:30:00,73.1,73.2,72.85,72.95,14152.0,73.1,73.2,72.85,72.95,14152.0
2018-03-21 15:00:00,73.0,73.2,72.9,72.95,16719.0,73.0,73.2,72.9,72.95,16719.0
2018-03-21 15:30:00,72.95,73.2,72.9,73.0,26871.0,72.95,73.2,72.9,73.0,26871.0
2018-03-22 09:30:00,72.5,72.7,72.15,72.6,8990.0,72.5,72.7,72.15,72.6,8990.0
2018-03-22 10:00:00,72.55,72.6,72.2,72.35,5490.0,72.55,72.6,72.2,72.35,5490.0
2018-03-22 10:30:00,72.35,72.5,71.65,71.65,5400.0,72.35,72.5,71.65,71.65,5400.0
2018-03-22 11:00:00,71.5,72.0,71.5,71.8,6402.0,71.5,72.0,71.5,71.8,6402.0
2018-03-22 11:30:00,71.75,71.8,71.45,71.45,4694.0,71.75,71.8,71.45,71.45,4694.0
2018-03-22 12:00:00,71.53,72.3,71.45,72.3,17200.0,71.53,72.3,71.45,72.3,17200.0
2018-03-22 12:30:00,72.35,72.75,72.15,72.35,32380.0,72.35,72.75,72.15,72.35,32380.0
2018-03-22 13:00:00,72.3,72.75,72.15,72.75,20504.0,72.3,72.75,72.15,72.75,20504.0
2018-03-22 13:30:00,72.8,73.13,72.65,73.05,14940.0,72.8,73.13,72.65,73.05,14940.0
2018-03-22 14:00:00,73.0,73.2,72.5,72.5,40266.0,73.0,73.2,72.5,72.5,40266.0
2018-03-22 14:30:00,72.65,72.85,72.3,72.3,14082.0,72.65,72.85,72.3,72.3,14082.0
2018-03-22 15:00:00,72.3,72.3,71.7,71.7,9840.0,72.3,72.3,71.7,71.7,9840.0
2018-03-22 15:30:00,71.65,71.95,71.2,71.35,48513.0,71.65,71.95,71.2,71.35,48513.0
2018-03-23 09:30:00,71.4,71.7,70.85,71.35,12847.0,71.4,71.7,70.85,71.35,12847.0
2018-03-23 10:00:00,71.35,71.45,70.7,70.85,17317.0,71.35,71.45,70.7,70.85,17317.0
2018-03-23 10:30:00,70.8,70.95,70.65,70.9,9824.0,70.8,70.95,70.65,70.9,9824.0
2018-03-23 11:00:00,70.92,71.0,70.65,70.7,8200.0,70.92,71.0,70.65,70.7,8200.0
2018-03-23 11:30:00,70.65,70.9,70.5,70.55,31406.0,70.65,70.9,70.5,70.55,31406.0
2018-03-23 12:00:00,70.45,70.9,70.45,70.9,6269.0,70.45,70.9,70.45,70.9,6269.0
2018-03-23 12:30:00,70.98,71.0,70.75,70.85,9722.0,70.98,71.0,70.75,70.85,9722.0
2018-03-23 13:00:00,70.9,71.4,70.9,71.4,6319.0,70.9,71.4,70.9,71.4,6319.0
2018-03-23 13:30:00,71.4,71.75,71.2,71.55,4700.0,71.4,71.75,71.2,71.55,4700.0
2018-03-23 14:00:00,71.6,71.6,71.2,71.35,10300.0,71.6,71.6,71.2,71.35,10300.0
2018-03-23 14:30:00,71.45,71.6,70.95,70.95,27974.0,71.45,71.6,70.95,70.95,27974.0
2018-03-23 15:00:00,70.9,71.2,70.8,71.03,27568.0,70.9,71.2,70.8,71.03,27568.0
2018-03-23 15:30:00,71.0,71.0,70.15,70.15,53691.0,71.0,71.0,70.15,70.15,53691.0
2018-03-26 09:30:00,71.25,71.8,70.65,71.0,17246.0,71.25,71.8,70.65,71.0,17246.0
2018-03-26 10:00:00,71.08,71.3,71.05,71.1,6822.0,71.08,71.3,71.05,71.1,6822.0
2018-03-26 10:30:00,71.1,71.15,70.9,70.9,8389.0,71.1,71.15,70.9,70.9,8389.0
2018-03-26 11:00:00,70.9,70.9,70.55,70.6,3100.0,70.9,70.9,70.55,70.6,3100.0
2018-03-26 11:30:00,70.55,70.75,70.55,70.55,4738.0,70.55,70.75,70.55,70.55,4738.0
2018-03-26 12:00:00,70.45,70.65,70.35,70.45,6520.0,70.45,70.65,70.35,70.45,6520.0
2018-03-26 12:30:00,70.55,70.8,70.4,70.48,14379.0,70.55,70.8,70.4,70.48,14379.0
2018-03-26 13:00:00,70.55,70.7,70.5,70.55,3700.0,70.55,70.7,70.5,70.55,3700.0
2018-03-26 13:30:00,70.55,70.75,70.45,70.65,8731.0,70.55,70.75,70.45,70.65,8731.0
2018-03-26 14:00:00,70.65,70.95,70.65,70.9,8402.0,70.65,70.95,70.65,70.9,8402.0
2018-03-26 14:30:00,71.0,71.25,70.85,71.15,8600.0,71.0,71.25,70.85,71.15,8600.0
2018-03-26 15:00:00,71.2,71.35,71.1,71.35,10920.0,71.2,71.35,71.1,71.35,10920.0
2018-03-26 15:30:00,71.35,71.43,71.1,71.15,38559.0,71.35,71.43,71.1,71.15,38559.0
2018-03-27 09:30:00,71.4,71.4,70.7,70.92,5584.0,71.4,71.4,70.7,70.92,5584.0
2018-03-27 10:00:00,70.92,71.1,70.6,70.98,4516.0,70.92,71.1,70.6,70.98,4516.0
2018-03-27 10:30:00,71.05,71.3,70.9,71.3,9400.0,71.05,71.3,70.9,71.3,9400.0
2018-03-27 11:00:00,71.15,71.4,71.0,71.0,4600.0,71.15,71.4,71.0,71.0,4600.0
2018-03-27 11:30:00,71.08,71.45,71.0,71.35,4292.0,71.08,71.45,71.0,71.35,4292.0
2018-03-27 12:00:00,71.3,71.4,71.22,71.3,3211.0,71.3,71.4,71.22,71.3,3211.0
2018-03-27 12:30:00,71.25,71.25,70.9,71.05,5395.0,71.25,71.25,70.9,71.05,5395.0
2018-03-27 13:00:00,71.1,71.2,70.95,71.0,3189.0,71.1,71.2,70.95,71.0,3189.0
2018-03-27 13:30:00,71.05,71.05,70.55,70.8,5804.0,71.05,71.05,70.55,70.8,5804.0
2018-03-27 14:00:00,70.85,70.85,70.5,70.5,4800.0,70.85,70.85,70.5,70.5,4800.0
2018-03-27 14:30:00,70.5,70.73,70.4,70.45,5400.0,70.5,70.73,70.4,70.45,5400.0
2018-03-27 15:00:00,70.45,70.45,69.95,69.95,10408.0,70.45,70.45,69.95,69.95,10408.0
2018-03-27 15:30:00,69.95,69.95,69.55,69.8,27686.0,69.95,69.95,69.55,69.8,27686.0
2018-03-28 09:30:00,69.85,70.65,68.66,69.7,6022.0,69.85,70.65,68.66,69.7,6022.0
2018-03-28 10:00:00,69.75,70.0,69.65,69.85,4700.0,69.75,70.0,69.65,69.85,4700.0
2018-03-28 10:30:00,69.9,69.95,69.05,69.15,6600.0,69.9,69.95,69.05,69.15,6600.0
2018-03-28 11:00:00,69.25,69.45,69.0,69.1,4700.0,69.25,69.45,69.0,69.1,4700.0
2018-03-28 11:30:00,69.05,69.43,68.92,69.05,6450.0,69.05,69.43,68.92,69.05,6450.0
2018-03-28 12:00:00,69.13,69.6,69.05,69.4,4900.0,69.13,69.6,69.05,69.4,4900.0
2018-03-28 12:30:00,69.35,69.35,69.0,69.0,8208.0,69.35,69.35,69.0,69.0,8208.0
2018-03-28 13:00:00,68.95,69.55,68.9,69.45,6995.0,68.95,69.55,68.9,69.45,6995.0
2018-03-28 13:30:00,69.45,69.8,69.4,69.5,4200.0,69.45,69.8,69.4,69.5,4200.0
2018-03-28 14:00:00,69.55,69.62,69.3,69.5,4796.0,69.55,69.62,69.3,69.5,4796.0
2018-03-28 14:30:00,69.5,69.9,69.35,69.35,4801.0,69.5,69.9,69.35,69.35,4801.0
2018-03-28 15:00:00,69.45,69.7,69.4,69.6,13187.0,69.45,69.7,69.4,69.6,13187.0
2018-03-28 15:30:00,69.6,69.75,69.55,69.7,22180.0,69.6,69.75,69.55,69.7,22180.0
2018-03-29 09:30:00,70.1,70.9,70.1,70.1,4253.0,70.1,70.9,70.1,70.1,4253.0
2018-03-29 10:00:00,70.35,70.9,70.35,70.85,5117.0,70.35,70.9,70.35,70.85,5117.0
2018-03-29 10:30:00,70.95,71.5,70.95,71.5,3400.0,70.95,71.5,70.95,71.5,3400.0
2018-03-29 11:00:00,71.65,71.65,71.05,71.2,4500.0,71.65,71.65,71.05,71.2,4500.0
2018-03-29 11:30:00,71.15,71.5,71.05,71.45,2900.0,71.15,71.5,71.05,71.45,2900.0
2018-03-29 12:00:00,71.4,71.45,71.15,71.4,3200.0,71.4,71.45,71.15,71.4,3200.0
2018-03-29 12:30:00,71.4,71.55,71.35,71.55,2450.0,71.4,71.55,71.35,71.55,2450.0
2018-03-29 13:00:00,71.55,71.55,71.35,71.4,2158.0,71.55,71.55,71.35,71.4,2158.0
2018-03-29 13:30:00,71.4,71.7,71.4,71.7,3387.0,71.4,71.7,71.4,71.7,3387.0
2018-03-29 14:00:00,71.75,71.9,71.55,71.9,4810.0,71.75,71.9,71.55,71.9,4810.0
2018-03-29 14:30:00,71.85,72.2,71.8,72.0,7975.0,71.85,72.2,71.8,72.0,7975.0
2018-03-29 15:00:00,72.0,72.15,71.75,71.9,8500.0,72.0,72.15,71.75,71.9,8500.0
2018-03-29 15:30:00,71.85,71.9,71.5,71.5,33965.0,71.85,71.9,71.5,71.5,33965.0
2018-04-02 09:30:00,70.8,70.8,68.5,69.7,21599.0,70.8,70.8,68.5,69.7,21599.0
2018-04-02 10:00:00,69.6,69.6,68.9,68.9,7800.0,69.6,69.6,68.9,68.9,7800.0
2018-04-02 10:30:00,68.85,69.05,68.45,68.45,11014.0,68.85,69.05,68.45,68.45,11014.0
2018-04-02 11:00:00,68.35,68.6,68.35,68.6,9549.0,68.35,68.6,68.35,68.6,9549.0
2018-04-02 11:30:00,68.65,68.65,68.2,68.45,8083.0,68.65,68.65,68.2,68.45,8083.0
2018-04-02 12:00:00,68.5,68.5,68.1,68.25,5638.0,68.5,68.5,68.1,68.25,5638.0
2018-04-02 12:30:00,68.35,68.6,68.35,68.45,4984.0,68.35,68.6,68.35,68.45,4984.0
2018-04-02 13:00:00,68.41,68.41,67.9,67.95,5392.0,68.41,68.41,67.9,67.95,5392.0
2018-04-02 13:30:00,68.0,68.0,67.6,67.6,6538.0,68.0,68.0,67.6,67.6,6538.0
2018-04-02 14:00:00,67.6,67.75,67.35,67.5,7200.0,67.6,67.75,67.35,67.5,7200.0
2018-04-02 14:30:00,67.55,67.85,67.35,67.8,8385.0,67.55,67.85,67.35,67.8,8385.0
2018-04-02 15:00:00,67.75,68.0,67.65,67.7,11012.0,67.75,68.0,67.65,67.7,11012.0
2018-04-02 15:30:00,67.75,68.7,67.75,68.3,43881.0,67.75,68.7,67.75,68.3,43881.0
2018-04-03 09:30:00,68.8,69.25,68.55,68.65,9882.0,68.8,69.25,68.55,68.65,9882.0
2018-04-03 10:00:00,68.7,69.03,68.5,68.6,5905.0,68.7,69.03,68.5,68.6,5905.0
2018-04-03 10:30:00,68.6,69.0,68.6,69.0,3496.0,68.6,69.0,68.6,69.0,3496.0
2018-04-03 11:00:00,69.25,69.5,69.2,69.4,12181.0,69.25,69.5,69.2,69.4,12181.0
2018-04-03 11:30:00,69.35,69.5,69.0,69.05,38155.0,69.35,69.5,69.0,69.05,38155.0
2018-04-03 12:00:00,69.1,69.23,68.95,69.1,9171.0,69.1,69.23,68.95,69.1,9171.0
2018-04-03 12:30:00,69.15,69.3,69.05,69.05,3200.0,69.15,69.3,69.05,69.05,3200.0
2018-04-03 13:00:00,69.05,69.3,68.9,69.25,9000.0,69.05,69.3,68.9,69.25,9000.0
2018-04-03 13:30:00,69.25,69.25,69.05,69.15,4648.0,69.25,69.25,69.05,69.15,4648.0
2018-04-03 14:00:00,69.25,69.3,69.1,69.3,3100.0,69.25,69.3,69.1,69.3,3100.0
2018-04-03 14:30:00,69.2,69.55,69.1,69.5,6200.0,69.2,69.55,69.1,69.5,6200.0
2018-04-03 15:00:00,69.45,69.95,69.45,69.95,9942.0,69.45,69.95,69.45,69.95,9942.0
2018-04-03 15:30:00,69.95,70.0,69.7,69.95,39930.0,69.95,70.0,69.7,69.95,39930.0
2018-04-04 09:30:00,69.2,69.4,68.25,69.2,10965.0,69.2,69.4,68.25,69.2,10965.0
2018-04-04 10:00:00,69.3,69.3,68.88,69.0,4735.0,69.3,69.3,68.88,69.0,4735.0
2018-04-04 10:30:00,69.1,69.45,68.8,69.05,6058.0,69.1,69.45,68.8,69.05,6058.0
2018-04-04 11:00:00,69.05,69.4,68.97,69.4,2743.0,69.05,69.4,68.97,69.4,2743.0
2018-04-04 11:30:00,69.4,69.45,69.15,69.3,3100.0,69.4,69.45,69.15,69.3,3100.0
2018-04-04 12:00:00,69.25,69.55,69.15,69.4,4990.0,69.25,69.55,69.15,69.4,4990.0
2018-04-04 12:30:00,69.5,69.75,69.5,69.55,1800.0,69.5,69.75,69.5,69.55,1800.0
2018-04-04 13:00:00,69.5,69.65,69.4,69.45,4271.0,69.5,69.65,69.4,69.45,4271.0
2018-04-04 13:30:00,69.5,69.65,69.35,69.4,3900.0,69.5,69.65,69.35,69.4,3900.0
2018-04-04 14:00:00,69.45,69.95,69.35,69.9,34049.0,69.45,69.95,69.35,69.9,34049.0
2018-04-04 14:30:00,69.9,70.15,69.7,70.15,16617.0,69.9,70.15,69.7,70.15,16617.0
2018-04-04 15:00:00,70.15,70.3,69.95,70.25,6077.0,70.15,70.3,69.95,70.25,6077.0
2018-04-04 15:30:00,70.3,70.5,70.0,70.0,42433.0,70.3,70.5,70.0,70.0,42433.0
2018-04-05 09:30:00,70.55,71.05,70.1,70.4,8608.0,70.55,71.05,70.1,70.4,8608.0
2018-04-05 10:00:00,70.4,70.65,70.2,70.45,29032.0,70.4,70.65,70.2,70.45,29032.0
2018-04-05 10:30:00,70.5,70.5,70.1,70.1,2400.0,70.5,70.5,70.1,70.1,2400.0
2018-04-05 11:00:00,70.15,70.55,70.1,70.2,24811.0,70.15,70.55,70.1,70.2,24811.0
2018-04-05 11:30:00,70.15,70.35,70.15,70.15,2907.0,70.15,70.35,70.15,70.15,2907.0
2018-04-05 12:00:00,70.2,70.2,70.0,70.0,2000.0,70.2,70.2,70.0,70.0,2000.0
2018-04-05 12:30:00,70.0,70.1,69.95,70.1,2432.0,70.0,70.1,69.95,70.1,2432.0
2018-04-05 13:00:00,70.15,70.15,69.85,69.95,3200.0,70.15,70.15,69.85,69.95,3200.0
2018-04-05 13:30:00,70.0,70.1,69.85,69.85,1701.0,70.0,70.1,69.85,69.85,1701.0
2018-04-05 14:00:00,69.9,70.05,69.85,70.05,4070.0,69.9,70.05,69.85,70.05,4070.0
2018-04-05 14:30:00,70.1,70.23,70.05,70.2,3900.0,70.1,70.23,70.05,70.2,3900.0
2018-04-05 15:00:00,70.2,70.35,70.15,70.25,9483.0,70.2,70.35,70.15,70.25,9483.0
2018-04-05 15:30:00,70.2,70.23,70.0,70.05,24639.0,70.2,70.23,70.0,70.05,24639.0
2018-04-06 09:30:00,69.5,70.05,69.5,69.85,6510.0,69.5,70.05,69.5,69.85,6510.0
2018-04-06 10:00:00,69.85,70.0,69.75,69.95,2217.0,69.85,70.0,69.75,69.95,2217.0
2018-04-06 10:30:00,70.0,70.0,69.6,69.6,4330.0,70.0,70.0,69.6,69.6,4330.0
2018-04-06 11:00:00,69.55,69.65,69.3,69.4,2200.0,69.55,69.65,69.3,69.4,2200.0
2018-04-06 11:30:00,69.45,69.58,69.3,69.55,2556.0,69.45,69.58,69.3,69.55,2556.0
2018-04-06 12:00:00,69.55,69.6,69.0,69.1,7900.0,69.55,69.6,69.0,69.1,7900.0
2018-04-06 12:30:00,69.1,69.35,69.05,69.25,15557.0,69.1,69.35,69.05,69.25,15557.0
2018-04-06 13:00:00,69.25,69.25,68.9,69.05,3763.0,69.25,69.25,68.9,69.05,3763.0
2018-04-06 13:30:00,69.1,69.1,68.5,68.5,6069.0,69.1,69.1,68.5,68.5,6069.0
2018-04-06 14:00:00,68.55,68.55,68.1,68.2,4873.0,68.55,68.55,68.1,68.2,4873.0
2018-04-06 14:30:00,68.15,68.2,67.65,67.88,8312.0,68.15,68.2,67.65,67.88,8312.0
2018-04-06 15:00:00,67.85,68.15,67.77,68.0,13204.0,67.85,68.15,67.77,68.0,13204.0
2018-04-06 15:30:00,67.95,68.43,67.95,68.1,23430.0,67.95,68.43,67.95,68.1,23430.0
2018-04-09 09:30:00,68.45,68.65,68.1,68.4,4130.0,68.45,68.65,68.1,68.4,4130.0
2018-04-09 10:00:00,68.38,68.38,68.1,68.25,4073.0,68.38,68.38,68.1,68.25,4073.0
2018-04-09 10:30:00,68.35,68.7,68.35,68.55,3598.0,68.35,68.7,68.35,68.55,3598.0
2018-04-09 11:00:00,68.6,68.85,68.5,68.85,3425.0,68.6,68.85,68.5,68.85,3425.0
2018-04-09 11:30:00,68.8,68.95,68.6,68.8,9524.0,68.8,68.95,68.6,68.8,9524.0
2018-04-09 12:00:00,68.85,69.2,68.85,69.05,4275.0,68.85,69.2,68.85,69.05,4275.0
2018-04-09 12:30:00,69.0,69.0,68.85,68.9,2819.0,69.0,69.0,68.85,68.9,2819.0
2018-04-09 13:00:00,68.9,69.1,68.9,69.1,2800.0,68.9,69.1,68.9,69.1,2800.0
2018-04-09 13:30:00,69.1,69.3,69.05,69.3,2982.0,69.1,69.3,69.05,69.3,2982.0
2018-04-09 14:00:00,69.25,69.25,68.95,68.95,3791.0,69.25,69.25,68.95,68.95,3791.0
2018-04-09 14:30:00,69.05,69.15,68.85,69.1,5539.0,69.05,69.15,68.85,69.1,5539.0
2018-04-09 15:00:00,69.05,69.05,68.8,68.95,7438.0,69.05,69.05,68.8,68.95,7438.0
2018-04-09 15:30:00,69.0,69.0,68.45,68.5,11720.0,69.0,69.0,68.45,68.5,11720.0
2018-04-10 09:30:00,69.3,69.85,69.25,69.6,4182.0,69.3,69.85,69.25,69.6,4182.0
2018-04-10 10:00:00,69.6,69.75,69.2,69.7,31691.0,69.6,69.75,69.2,69.7,31691.0
2018-04-10 10:30:00,69.73,70.15,69.72,70.05,3055.0,69.73,70.15,69.72,70.05,3055.0
2018-04-10 11:00:00,70.15,70.15,69.75,69.95,3176.0,70.15,70.15,69.75,69.95,3176.0
2018-04-10 11:30:00,69.9,69.9,69.55,69.7,3295.0,69.9,69.9,69.55,69.7,3295.0
2018-04-10 12:00:00,69.7,69.75,69.35,69.4,2400.0,69.7,69.75,69.35,69.4,2400.0
2018-04-10 12:30:00,69.45,69.65,69.45,69.6,1900.0,69.45,69.65,69.45,69.6,1900.0
2018-04-10 13:00:00,69.6,69.85,69.55,69.75,2444.0,69.6,69.85,69.55,69.75,2444.0
2018-04-10 13:30:00,69.7,69.85,69.6,69.8,3014.0,69.7,69.85,69.6,69.8,3014.0
2018-04-10 14:00:00,69.85,70.0,69.8,69.8,2806.0,69.85,70.0,69.8,69.8,2806.0
2018-04-10 14:30:00,69.9,69.95,69.7,69.85,3708.0,69.9,69.95,69.7,69.85,3708.0
2018-04-10 15:00:00,69.8,69.9,69.6,69.8,7345.0,69.8,69.9,69.6,69.8,7345.0
2018-04-10 15:30:00,69.8,69.83,69.4,69.55,21446.0,69.8,69.83,69.4,69.55,21446.0
2018-04-11 09:30:00,69.3,69.75,69.0,69.35,2217.0,69.3,69.75,69.0,69.35,2217.0
2018-04-11 10:00:00,69.45,69.45,69.15,69.35,2967.0,69.45,69.45,69.15,69.35,2967.0
2018-04-11 10:30:00,69.4,69.4,68.87,69.0,15002.0,69.4,69.4,68.87,69.0,15002.0
2018-04-11 11:00:00,68.95,69.35,68.95,69.3,5000.0,68.95,69.35,68.95,69.3,5000.0
2018-04-11 11:30:00,69.5,70.14,69.5,69.8,6850.0,69.5,70.14,69.5,69.8,6850.0
2018-04-11 12:00:00,69.8,69.9,69.6,69.6,2900.0,69.8,69.9,69.6,69.6,2900.0
2018-04-11 12:30:00,69.75,69.75,69.6,69.6,800.0,69.75,69.75,69.6,69.6,800.0
2018-04-11 13:00:00,69.55,69.75,69.5,69.65,18734.0,69.55,69.75,69.5,69.65,18734.0
2018-04-11 13:30:00,69.6,69.75,69.45,69.75,1700.0,69.6,69.75,69.45,69.75,1700.0
2018-04-11 14:00:00,69.8,69.8,69.55,69.55,3000.0,69.8,69.8,69.55,69.55,3000.0
2018-04-11 14:30:00,69.65,69.7,69.35,69.5,23684.0,69.65,69.7,69.35,69.5,23684.0
2018-04-11 15:00:00,69.55,69.65,69.25,69.35,3550.0,69.55,69.65,69.25,69.35,3550.0
2018-04-11 15:30:00,69.4,69.6,69.32,69.5,11824.0,69.4,69.6,69.32,69.5,11824.0
2018-04-12 09:30:00,70.05,70.15,69.65,69.95,5016.0,70.05,70.15,69.65,69.95,5016.0
2018-04-12 10:00:00,70.15,70.2,70.0,70.05,6700.0,70.15,70.2,70.0,70.05,6700.0
2018-04-12 10:30:00,70.0,70.15,69.85,70.0,18804.0,70.0,70.15,69.85,70.0,18804.0
2018-04-12 11:00:00,69.95,70.05,69.95,69.95,1500.0,69.95,70.05,69.95,69.95,1500.0
2018-04-12 11:30:00,69.95,70.0,69.8,69.8,1600.0,69.95,70.0,69.8,69.8,1600.0
2018-04-12 12:00:00,69.8,70.0,69.75,70.0,14126.0,69.8,70.0,69.75,70.0,14126.0
2018-04-12 12:30:00,70.1,70.28,70.0,70.25,9668.0,70.1,70.28,70.0,70.25,9668.0
2018-04-12 13:00:00,70.2,70.35,69.8,69.9,4147.0,70.2,70.35,69.8,69.9,4147.0
2018-04-12 13:30:00,69.9,70.0,69.87,69.88,4889.0,69.9,70.0,69.87,69.88,4889.0
2018-04-12 14:00:00,69.85,70.0,69.85,69.95,3268.0,69.85,70.0,69.85,69.95,3268.0
2018-04-12 14:30:00,69.9,69.9,69.82,69.83,1300.0,69.9,69.9,69.82,69.83,1300.0
2018-04-12 15:00:00,69.85,70.1,69.8,70.05,9398.0,69.85,70.1,69.8,70.05,9398.0
2018-04-12 15:30:00,70.04,70.23,69.9,69.95,38594.0,70.04,70.23,69.9,69.95,38594.0
2018-04-13 09:30:00,70.2,70.2,69.15,69.75,2087.0,70.2,70.2,69.15,69.75,2087.0
2018-04-13 10:00:00,69.7,70.2,69.7,69.85,11000.0,69.7,70.2,69.7,69.85,11000.0
2018-04-13 10:30:00,69.8,70.1,69.8,70.0,8200.0,69.8,70.1,69.8,70.0,8200.0
2018-04-13 11:00:00,69.85,70.0,69.75,69.95,2900.0,69.85,70.0,69.75,69.95,2900.0
2018-04-13 11:30:00,69.95,70.03,69.85,69.9,3000.0,69.95,70.03,69.85,69.9,3000.0
2018-04-13 12:00:00,69.85,70.4,69.85,70.4,21136.0,69.85,70.4,69.85,70.4,21136.0
2018-04-13 12:30:00,70.4,70.43,70.3,70.41,1698.0,70.4,70.43,70.3,70.41,1698.0
2018-04-13 13:00:00,70.42,70.55,70.35,70.55,3200.0,70.42,70.55,70.35,70.55,3200.0
2018-04-13 13:30:00,70.55,70.55,70.35,70.4,2300.0,70.55,70.55,70.35,70.4,2300.0
2018-04-13 14:00:00,70.42,70.45,70.2,70.3,1300.0,70.42,70.45,70.2,70.3,1300.0
2018-04-13 14:30:00,70.4,70.4,70.1,70.2,2900.0,70.4,70.4,70.1,70.2,2900.0
2018-04-13 15:00:00,70.15,70.15,69.85,69.9,3274.0,70.15,70.15,69.85,69.9,3274.0
2018-04-13 15:30:00,69.85,70.15,69.8,69.95,35847.0,69.85,70.15,69.8,69.95,35847.0
2018-04-16 09:30:00,70.1,70.45,69.9,70.1,5081.0,70.1,70.45,69.9,70.1,5081.0
2018-04-16 10:00:00,70.3,70.75,70.3,70.75,6800.0,70.3,70.75,70.3,70.75,6800.0
2018-04-16 10:30:00,70.8,70.8,70.5,70.53,4037.0,70.8,70.8,70.5,70.53,4037.0
2018-04-16 11:00:00,70.5,70.85,70.35,70.35,7235.0,70.5,70.85,70.35,70.35,7235.0
2018-04-16 11:30:00,70.39,70.45,70.2,70.25,2325.0,70.39,70.45,70.2,70.25,2325.0
2018-04-16 12:00:00,70.3,70.4,70.3,70.35,1700.0,70.3,70.4,70.3,70.35,1700.0
2018-04-16 12:30:00,70.4,70.45,70.25,70.35,3915.0,70.4,70.45,70.25,70.35,3915.0
2018-04-16 13:00:00,70.3,70.45,70.3,70.3,3763.0,70.3,70.45,70.3,70.3,3763.0
2018-04-16 13:30:00,70.3,70.35,70.15,70.2,3100.0,70.3,70.35,70.15,70.2,3100.0
2018-04-16 14:00:00,70.25,70.3,70.15,70.2,4401.0,70.25,70.3,70.15,70.2,4401.0
2018-04-16 14:30:00,70.25,70.4,70.11,70.2,7649.0,70.25,70.4,70.11,70.2,7649.0
2018-04-16 15:00:00,70.25,70.3,70.1,70.2,4663.0,70.25,70.3,70.1,70.2,4663.0
2018-04-16 15:30:00,70.2,70.4,70.15,70.25,23869.0,70.2,70.4,70.15,70.25,23869.0
2018-04-17 09:30:00,70.5,70.75,69.8,70.6,5159.0,70.5,70.75,69.8,70.6,5159.0
2018-04-17 10:00:00,70.7,71.0,70.65,70.75,5499.0,70.7,71.0,70.65,70.75,5499.0
2018-04-17 10:30:00,70.75,71.25,70.7,71.15,4374.0,70.75,71.25,70.7,71.15,4374.0
2018-04-17 11:00:00,71.2,71.5,71.2,71.4,4623.0,71.2,71.5,71.2,71.4,4623.0
2018-04-17 11:30:00,71.4,71.4,71.2,71.3,2000.0,71.4,71.4,71.2,71.3,2000.0
2018-04-17 12:00:00,71.25,71.3,71.15,71.2,3600.0,71.25,71.3,71.15,71.2,3600.0
2018-04-17 12:30:00,71.15,71.2,71.1,71.1,900.0,71.15,71.2,71.1,71.1,900.0
2018-04-17 13:00:00,71.05,71.15,70.6,70.85,34998.0,71.05,71.15,70.6,70.85,34998.0
2018-04-17 13:30:00,70.92,71.2,70.85,71.2,3602.0,70.92,71.2,70.85,71.2,3602.0
2018-04-17 14:00:00,71.2,71.25,71.05,71.15,16480.0,71.2,71.25,71.05,71.15,16480.0
2018-04-17 14:30:00,71.05,71.6,71.05,71.6,23032.0,71.05,71.6,71.05,71.6,23032.0
2018-04-17 15:00:00,71.65,71.8,71.5,71.5,10059.0,71.65,71.8,71.5,71.5,10059.0
2018-04-17 15:30:00,71.55,71.6,71.4,71.45,16175.0,71.55,71.6,71.4,71.45,16175.0
2018-04-18 09:30:00,71.25,71.7,70.8,70.95,5004.0,71.25,71.7,70.8,70.95,5004.0
2018-04-18 10:00:00,70.85,71.3,70.8,71.3,4000.0,70.85,71.3,70.8,71.3,4000.0
2018-04-18 10:30:00,71.3,71.4,71.2,71.3,3700.0,71.3,71.4,71.2,71.3,3700.0
2018-04-18 11:00:00,71.45,71.5,71.25,71.5,5300.0,71.45,71.5,71.25,71.5,5300.0
2018-04-18 11:30:00,71.45,71.5,71.3,71.35,4700.0,71.45,71.5,71.3,71.35,4700.0
2018-04-18 12:00:00,71.45,71.6,71.45,71.6,3579.0,71.45,71.6,71.45,71.6,3579.0
2018-04-18 12:30:00,71.55,71.75,71.5,71.7,5000.0,71.55,71.75,71.5,71.7,5000.0
2018-04-18 13:00:00,71.7,71.8,71.65,71.65,3300.0,71.7,71.8,71.65,71.65,3300.0
2018-04-18 13:30:00,71.6,72.0,71.6,71.95,7650.0,71.6,72.0,71.6,71.95,7650.0
2018-04-18 14:00:00,71.95,72.0,71.75,71.75,5145.0,71.95,72.0,71.75,71.75,5145.0
2018-04-18 14:30:00,71.75,71.95,71.7,71.85,7883.0,71.75,71.95,71.7,71.85,7883.0
2018-04-18 15:00:00,71.85,71.95,71.75,71.9,10546.0,71.85,71.95,71.75,71.9,10546.0
2018-04-18 15:30:00,71.85,71.9,71.45,71.65,34212.0,71.85,71.9,71.45,71.65,34212.0
2018-04-19 09:30:00,71.4,71.85,70.95,71.1,4582.0,71.4,71.85,70.95,71.1,4582.0
2018-04-19 10:00:00,70.85,71.15,70.8,70.95,5085.0,70.85,71.15,70.8,70.95,5085.0
2018-04-19 10:30:00,71.0,71.1,70.55,70.55,4100.0,71.0,71.1,70.55,70.55,4100.0
2018-04-19 11:00:00,70.55,70.75,70.45,70.75,5300.0,70.55,70.75,70.45,70.75,5300.0
2018-04-19 11:30:00,70.75,70.9,70.55,70.55,5080.0,70.75,70.9,70.55,70.55,5080.0
2018-04-19 12:00:00,70.55,70.65,70.5,70.55,3000.0,70.55,70.65,70.5,70.55,3000.0
2018-04-19 12:30:00,70.55,70.75,70.55,70.6,4000.0,70.55,70.75,70.55,70.6,4000.0
2018-04-19 13:00:00,70.6,70.6,70.35,70.35,7600.0,70.6,70.6,70.35,70.35,7600.0
2018-04-19 13:30:00,70.3,70.43,70.15,70.15,7121.0,70.3,70.43,70.15,70.15,7121.0
2018-04-19 14:00:00,70.28,70.28,70.0,70.0,9246.0,70.28,70.28,70.0,70.0,9246.0
2018-04-19 14:30:00,70.05,70.1,69.85,70.0,5870.0,70.05,70.1,69.85,70.0,5870.0
2018-04-19 15:00:00,69.95,70.05,69.7,69.7,9112.0,69.95,70.05,69.7,69.7,9112.0
2018-04-19 15:30:00,69.65,69.95,69.45,69.5,31253.0,69.65,69.95,69.45,69.5,31253.0
2018-04-20 09:30:00,69.5,70.2,69.5,69.75,22257.0,69.5,70.2,69.5,69.75,22257.0
2018-04-20 10:00:00,69.7,69.7,68.97,69.25,12904.0,69.7,69.7,68.97,69.25,12904.0
2018-04-20 10:30:00,69.3,69.35,68.75,68.85,8637.0,69.3,69.35,68.75,68.85,8637.0
2018-04-20 11:00:00,68.8,68.9,68.4,68.65,8417.0,68.8,68.9,68.4,68.65,8417.0
2018-04-20 11:30:00,68.6,68.9,68.6,68.8,3800.0,68.6,68.9,68.6,68.8,3800.0
2018-04-20 12:00:00,68.8,68.8,68.5,68.65,8913.0,68.8,68.8,68.5,68.65,8913.0
2018-04-20 12:30:00,68.55,68.8,68.45,68.5,10063.0,68.55,68.8,68.45,68.5,10063.0
2018-04-20 13:00:00,68.5,68.9,68.5,68.8,5000.0,68.5,68.9,68.5,68.8,5000.0
2018-04-20 13:30:00,68.8,69.05,68.8,69.05,6100.0,68.8,69.05,68.8,69.05,6100.0
2018-04-20 14:00:00,69.03,69.05,68.85,68.85,4410.0,69.03,69.05,68.85,68.85,4410.0
2018-04-20 14:30:00,68.85,69.0,68.75,69.0,15319.0,68.85,69.0,68.75,69.0,15319.0
2018-04-20 15:00:00,69.0,69.35,68.95,69.2,14107.0,69.0,69.35,68.95,69.2,14107.0
2018-04-20 15:30:00,69.1,69.2,68.85,69.15,39644.0,69.1,69.2,68.85,69.15,39644.0
2018-04-23 09:30:00,69.2,69.3,68.26,68.95,6769.0,69.2,69.3,68.26,68.95,6769.0
2018-04-23 10:00:00,69.05,69.25,68.9,69.15,11400.0,69.05,69.25,68.9,69.15,11400.0
2018-04-23 10:30:00,69.2,69.25,69.05,69.15,4600.0,69.2,69.25,69.05,69.15,4600.0
2018-04-23 11:00:00,69.15,69.2,69.05,69.15,2900.0,69.15,69.2,69.05,69.15,2900.0
2018-04-23 11:30:00,69.23,69.35,69.2,69.25,4780.0,69.23,69.35,69.2,69.25,4780.0
2018-04-23 12:00:00,69.25,69.3,68.87,69.05,16813.0,69.25,69.3,68.87,69.05,16813.0
2018-04-23 12:30:00,69.0,69.05,68.8,68.92,13151.0,69.0,69.05,68.8,68.92,13151.0
2018-04-23 13:00:00,68.9,68.95,68.7,68.75,5000.0,68.9,68.95,68.7,68.75,5000.0
2018-04-23 13:30:00,68.6,68.6,68.55,68.6,3100.0,68.6,68.6,68.55,68.6,3100.0
2018-04-23 14:00:00,68.65,68.65,67.9,68.0,14166.0,68.65,68.65,67.9,68.0,14166.0
2018-04-23 14:30:00,68.0,68.15,67.75,67.75,12395.0,68.0,68.15,67.75,67.75,12395.0
2018-04-23 15:00:00,67.85,68.1,67.82,68.1,5598.0,67.85,68.1,67.82,68.1,5598.0
2018-04-23 15:30:00,68.1,68.5,68.1,68.42,28853.0,68.1,68.5,68.1,68.42,28853.0
2018-04-24 09:30:00,68.5,69.21,68.5,68.75,11129.0,68.5,69.21,68.5,68.75,11129.0
2018-04-24 10:00:00,68.8,68.8,68.3,68.35,2575.0,68.8,68.8,68.3,68.35,2575.0
2018-04-24 10:30:00,68.38,68.4,68.2,68.2,4100.0,68.38,68.4,68.2,68.2,4100.0
2018-04-24 11:00:00,68.1,68.1,67.65,67.85,7654.0,68.1,68.1,67.65,67.85,7654.0
2018-04-24 11:30:00,67.95,68.1,67.75,67.75,3900.0,67.95,68.1,67.75,67.75,3900.0
2018-04-24 12:00:00,67.7,67.73,67.2,67.2,6800.0,67.7,67.73,67.2,67.2,6800.0
2018-04-24 12:30:00,67.13,67.13,66.7,66.85,4600.0,67.13,67.13,66.7,66.85,4600.0
2018-04-24 13:00:00,66.7,67.05,66.7,66.8,7039.0,66.7,67.05,66.7,66.8,7039.0
2018-04-24 13:30:00,66.9,67.0,66.45,66.6,9297.0,66.9,67.0,66.45,66.6,9297.0
2018-04-24 14:00:00,66.6,67.0,66.45,66.8,11500.0,66.6,67.0,66.45,66.8,11500.0
2018-04-24 14:30:00,66.8,67.03,66.65,67.0,12822.0,66.8,67.03,66.65,67.0,12822.0
2018-04-24 15:00:00,67.05,67.18,67.0,67.15,24504.0,67.05,67.18,67.0,67.15,24504.0
2018-04-24 15:30:00,67.17,67.18,66.9,67.05,31671.0,67.17,67.18,66.9,67.05,31671.0
2018-04-25 09:30:00,66.95,67.4,66.1,66.1,11704.0,66.95,67.4,66.1,66.1,11704.0
2018-04-25 10:00:00,66.2,66.33,66.0,66.25,12400.0,66.2,66.33,66.0,66.25,12400.0
2018-04-25 10:30:00,66.2,66.55,66.15,66.33,16200.0,66.2,66.55,66.15,66.33,16200.0
2018-04-25 11:00:00,66.45,66.75,66.45,66.7,6200.0,66.45,66.75,66.45,66.7,6200.0
2018-04-25 11:30:00,66.67,66.68,66.35,66.55,5300.0,66.67,66.68,66.35,66.55,5300.0
2018-04-25 12:00:00,66.5,66.8,66.35,66.75,7881.0,66.5,66.8,66.35,66.75,7881.0
2018-04-25 12:30:00,66.7,66.8,66.4,66.5,6800.0,66.7,66.8,66.4,66.5,6800.0
2018-04-25 13:00:00,66.53,66.65,66.5,66.55,9517.0,66.53,66.65,66.5,66.55,9517.0
2018-04-25 13:30:00,66.6,66.8,66.57,66.63,11447.0,66.6,66.8,66.57,66.63,11447.0
2018-04-25 14:00:00,66.65,66.7,66.35,66.4,16940.0,66.65,66.7,66.35,66.4,16940.0
2018-04-25 14:30:00,66.4,66.6,66.25,66.4,22229.0,66.4,66.6,66.25,66.4,22229.0
2018-04-25 15:00:00,66.4,66.48,66.1,66.2,11168.0,66.4,66.48,66.1,66.2,11168.0
2018-04-25 15:30:00,66.15,66.2,65.75,66.0,39317.0,66.15,66.2,65.75,66.0,39317.0
2018-04-26 09:30:00,66.2,66.2,64.9,65.15,16377.0,66.2,66.2,64.9,65.15,16377.0
2018-04-26 10:00:00,65.15,65.3,64.95,65.3,21333.0,65.15,65.3,64.95,65.3,21333.0
2018-04-26 10:30:00,65.3,65.4,65.15,65.17,14089.0,65.3,65.4,65.15,65.17,14089.0
2018-04-26 11:00:00,65.17,65.3,65.05,65.2,8711.0,65.17,65.3,65.05,65.2,8711.0
2018-04-26 11:30:00,65.17,65.2,65.02,65.2,26119.0,65.17,65.2,65.02,65.2,26119.0
2018-04-26 12:00:00,65.2,65.2,65.05,65.1,8516.0,65.2,65.2,65.05,65.1,8516.0
2018-04-26 12:30:00,65.1,65.1,64.95,64.95,5235.0,65.1,65.1,64.95,64.95,5235.0
2018-04-26 13:00:00,64.95,65.35,64.9,65.35,7997.0,64.95,65.35,64.9,65.35,7997.0
2018-04-26 13:30:00,65.3,65.45,65.0,65.45,14400.0,65.3,65.45,65.0,65.45,14400.0
2018-04-26 14:00:00,65.4,65.55,65.35,65.55,7300.0,65.4,65.55,65.35,65.55,7300.0
2018-04-26 14:30:00,65.6,65.8,65.55,65.75,4948.0,65.6,65.8,65.55,65.75,4948.0
2018-04-26 15:00:00,65.75,65.8,65.6,65.8,8733.0,65.75,65.8,65.6,65.8,8733.0
2018-04-26 15:30:00,65.75,65.85,65.65,65.8,41624.0,65.75,65.85,65.65,65.8,41624.0
2018-04-27 09:30:00,66.0,69.1,65.35,65.55,5532.0,66.0,69.1,65.35,65.55,5532.0
2018-04-27 10:00:00,65.7,66.0,65.55,65.75,7656.0,65.7,66.0,65.55,65.75,7656.0
2018-04-27 10:30:00,65.8,66.05,65.7,65.85,9100.0,65.8,66.05,65.7,65.85,9100.0
2018-04-27 11:00:00,65.9,65.9,65.75,65.8,2898.0,65.9,65.9,65.75,65.8,2898.0
2018-04-27 11:30:00,65.75,65.8,65.55,65.65,3667.0,65.75,65.8,65.55,65.65,3667.0
2018-04-27 12:00:00,65.7,65.75,65.6,65.6,2500.0,65.7,65.75,65.6,65.6,2500.0
2018-04-27 12:30:00,65.6,65.83,65.57,65.83,2000.0,65.6,65.83,65.57,65.83,2000.0
2018-04-27 13:00:00,65.9,65.98,65.9,65.9,1900.0,65.9,65.98,65.9,65.9,1900.0
2018-04-27 13:30:00,65.93,65.93,65.75,65.75,4500.0,65.93,65.93,65.75,65.75,4500.0
2018-04-27 14:00:00,65.75,65.9,65.75,65.9,2313.0,65.75,65.9,65.75,65.9,2313.0
2018-04-27 14:30:00,65.9,66.0,65.85,65.85,5453.0,65.9,66.0,65.85,65.85,5453.0
2018-04-27 15:00:00,65.9,66.0,65.65,65.67,5343.0,65.9,66.0,65.65,65.67,5343.0
2018-04-27 15:30:00,65.75,65.9,65.65,65.75,12877.0,65.75,65.9,65.65,65.75,12877.0
2018-04-30 09:30:00,65.75,66.1,65.75,65.95,3361.0,65.75,66.1,65.75,65.95,3361.0
2018-04-30 10:00:00,66.05,66.2,65.85,66.1,5710.0,66.05,66.2,65.85,66.1,5710.0
2018-04-30 10:30:00,66.1,66.15,65.95,65.95,3372.0,66.1,66.15,65.95,65.95,3372.0
2018-04-30 11:00:00,65.9,66.05,65.9,65.9,3150.0,65.9,66.05,65.9,65.9,3150.0
2018-04-30 11:30:00,65.9,65.9,65.55,65.55,5795.0,65.9,65.9,65.55,65.55,5795.0
2018-04-30 12:00:00,65.55,65.75,65.55,65.75,1578.0,65.55,65.75,65.55,65.75,1578.0
2018-04-30 12:30:00,65.8,65.9,65.75,65.85,8755.0,65.8,65.9,65.75,65.85,8755.0
2018-04-30 13:00:00,65.9,65.95,65.8,65.95,4766.0,65.9,65.95,65.8,65.95,4766.0
2018-04-30 13:30:00,65.95,66.15,65.95,66.1,14817.0,65.95,66.15,65.95,66.1,14817.0
2018-04-30 14:00:00,66.1,66.1,65.75,65.8,4604.0,66.1,66.1,65.75,65.8,4604.0
2018-04-30 14:30:00,65.8,65.8,65.65,65.65,6028.0,65.8,65.8,65.65,65.65,6028.0
2018-04-30 15:00:00,65.6,65.75,65.52,65.7,9271.0,65.6,65.75,65.52,65.7,9271.0
2018-04-30 15:30:00,65.65,65.75,65.4,65.4,31945.0,65.65,65.75,65.4,65.4,31945.0
2018-05-01 09:30:00,65.25,65.3,64.65,64.8,7131.0,65.25,65.3,64.65,64.8,7131.0
2018-05-01 10:00:00,64.75,64.75,64.45,64.55,5477.0,64.75,64.75,64.45,64.55,5477.0
2018-05-01 10:30:00,64.53,64.7,64.25,64.4,10500.0,64.53,64.7,64.25,64.4,10500.0
2018-05-01 11:00:00,64.35,65.0,64.3,64.9,15695.0,64.35,65.0,64.3,64.9,15695.0
2018-05-01 11:30:00,65.0,65.2,64.9,64.9,4465.0,65.0,65.2,64.9,64.9,4465.0
2018-05-01 12:00:00,64.95,65.1,64.9,65.1,3901.0,64.95,65.1,64.9,65.1,3901.0
2018-05-01 12:30:00,65.05,65.1,64.85,64.85,3590.0,65.05,65.1,64.85,64.85,3590.0
2018-05-01 13:00:00,64.92,64.95,64.55,64.55,7410.0,64.92,64.95,64.55,64.55,7410.0
2018-05-01 13:30:00,64.65,65.0,64.65,65.0,4600.0,64.65,65.0,64.65,65.0,4600.0
2018-05-01 14:00:00,65.0,65.2,64.9,65.15,6374.0,65.0,65.2,64.9,65.15,6374.0
2018-05-01 14:30:00,65.15,65.25,65.05,65.1,9625.0,65.15,65.25,65.05,65.1,9625.0
2018-05-01 15:00:00,65.2,65.25,65.05,65.13,10328.0,65.2,65.25,65.05,65.13,10328.0
2018-05-01 15:30:00,65.1,65.45,65.05,65.45,26785.0,65.1,65.45,65.05,65.45,26785.0
2018-05-02 09:30:00,65.2,65.8,65.0,65.6,7515.0,65.2,65.8,65.0,65.6,7515.0
2018-05-02 10:00:00,65.5,65.8,65.35,65.5,28190.0,65.5,65.8,65.35,65.5,28190.0
2018-05-02 10:30:00,65.45,65.55,65.2,65.2,8645.0,65.45,65.55,65.2,65.2,8645.0
2018-05-02 11:00:00,65.23,65.5,65.22,65.3,13000.0,65.23,65.5,65.22,65.3,13000.0
2018-05-02 11:30:00,65.3,65.35,64.95,65.15,4518.0,65.3,65.35,64.95,65.15,4518.0
2018-05-02 12:00:00,65.2,65.4,65.15,65.2,6399.0,65.2,65.4,65.15,65.2,6399.0
2018-05-02 12:30:00,65.25,65.35,65.2,65.33,2200.0,65.25,65.35,65.2,65.33,2200.0
2018-05-02 13:00:00,65.35,65.4,65.15,65.25,6885.0,65.35,65.4,65.15,65.25,6885.0
2018-05-02 13:30:00,65.25,65.65,65.2,65.53,8054.0,65.25,65.65,65.2,65.53,8054.0
2018-05-02 14:00:00,65.6,65.85,65.52,65.73,5125.0,65.6,65.85,65.52,65.73,5125.0
2018-05-02 14:30:00,65.78,65.78,65.55,65.6,4843.0,65.78,65.78,65.55,65.6,4843.0
2018-05-02 15:00:00,65.6,65.65,65.2,65.3,10444.0,65.6,65.65,65.2,65.3,10444.0
2018-05-02 15:30:00,65.4,65.45,64.97,65.05,19065.0,65.4,65.45,64.97,65.05,19065.0
2018-05-03 09:30:00,64.85,65.4,64.7,65.35,5428.0,64.85,65.4,64.7,65.35,5428.0
2018-05-03 10:00:00,65.4,65.4,64.95,65.0,8649.0,65.4,65.4,64.95,65.0,8649.0
2018-05-03 10:30:00,64.9,64.9,64.55,64.6,8500.0,64.9,64.9,64.55,64.6,8500.0
2018-05-03 11:00:00,64.65,64.75,64.5,64.55,4100.0,64.65,64.75,64.5,64.55,4100.0
2018-05-03 11:30:00,64.55,64.7,64.45,64.65,4299.0,64.55,64.7,64.45,64.65,4299.0
2018-05-03 12:00:00,64.65,64.75,64.5,64.5,11600.0,64.65,64.75,64.5,64.5,11600.0
2018-05-03 12:30:00,64.55,65.08,64.55,65.08,2023.0,64.55,65.08,64.55,65.08,2023.0
2018-05-03 13:00:00,65.05,65.05,64.95,64.95,3269.0,65.05,65.05,64.95,64.95,3269.0
2018-05-03 13:30:00,65.05,65.2,64.75,64.9,31665.0,65.05,65.2,64.75,64.9,31665.0
2018-05-03 14:00:00,64.9,64.9,64.7,64.75,8099.0,64.9,64.9,64.7,64.75,8099.0
2018-05-03 14:30:00,64.75,64.85,64.7,64.73,4421.0,64.75,64.85,64.7,64.73,4421.0
2018-05-03 15:00:00,64.75,64.85,64.67,64.8,8100.0,64.75,64.85,64.67,64.8,8100.0
2018-05-03 15:30:00,64.83,64.95,64.7,64.85,29346.0,64.83,64.95,64.7,64.85,29346.0
2018-05-04 09:30:00,64.85,65.1,64.05,64.4,37297.0,64.85,65.1,64.05,64.4,37297.0
2018-05-04 10:00:00,64.42,65.0,64.35,64.98,11803.0,64.42,65.0,64.35,64.98,11803.0
2018-05-04 10:30:00,65.05,65.13,64.77,64.92,14919.0,65.05,65.13,64.77,64.92,14919.0
2018-05-04 11:00:00,64.92,65.1,64.82,64.95,17038.0,64.92,65.1,64.82,64.95,17038.0
2018-05-04 11:30:00,65.0,65.15,64.9,65.0,15948.0,65.0,65.15,64.9,65.0,15948.0
2018-05-04 12:00:00,65.0,65.1,64.9,64.98,15348.0,65.0,65.1,64.9,64.98,15348.0
2018-05-04 12:30:00,64.98,65.35,64.95,65.33,22733.0,64.98,65.35,64.95,65.33,22733.0
2018-05-04 13:00:00,65.4,65.5,65.35,65.4,5143.0,65.4,65.5,65.35,65.4,5143.0
2018-05-04 13:30:00,65.45,65.7,65.45,65.58,7685.0,65.45,65.7,65.45,65.58,7685.0
2018-05-04 14:00:00,65.55,65.6,65.4,65.42,7200.0,65.55,65.6,65.4,65.42,7200.0
2018-05-04 14:30:00,65.42,65.43,64.9,65.3,68420.0,65.42,65.43,64.9,65.3,68420.0
2018-05-04 15:00:00,65.28,65.45,65.25,65.4,14004.0,65.28,65.45,65.25,65.4,14004.0
2018-05-04 15:30:00,65.45,65.48,64.85,64.9,51959.0,65.45,65.48,64.85,64.9,51959.0
2018-05-07 09:30:00,65.35,65.98,65.0,65.58,29956.0,65.35,65.98,65.0,65.58,29956.0
2018-05-07 10:00:00,65.6,65.83,65.45,65.65,40260.0,65.6,65.83,65.45,65.65,40260.0
2018-05-07 10:30:00,65.7,65.75,65.55,65.63,12300.0,65.7,65.75,65.55,65.63,12300.0
2018-05-07 11:00:00,65.65,65.7,65.47,65.67,13500.0,65.65,65.7,65.47,65.67,13500.0
2018-05-07 11:30:00,65.67,65.7,65.57,65.65,9437.0,65.67,65.7,65.57,65.65,9437.0
2018-05-07 12:00:00,65.7,66.15,65.7,66.1,9360.0,65.7,66.15,65.7,66.1,9360.0
2018-05-07 12:30:00,66.1,66.3,66.05,66.23,7905.0,66.1,66.3,66.05,66.23,7905.0
2018-05-07 13:00:00,66.25,66.35,66.15,66.35,6087.0,66.25,66.35,66.15,66.35,6087.0
2018-05-07 13:30:00,66.4,66.5,66.4,66.45,3700.0,66.4,66.5,66.4,66.45,3700.0
2018-05-07 14:00:00,66.45,66.65,66.45,66.55,12060.0,66.45,66.65,66.45,66.55,12060.0
2018-05-07 14:30:00,66.6,66.65,66.3,66.45,10501.0,66.6,66.65,66.3,66.45,10501.0
2018-05-07 15:00:00,66.42,66.55,66.25,66.3,13328.0,66.42,66.55,66.25,66.3,13328.0
2018-05-07 15:30:00,66.28,66.5,66.22,66.4,26208.0,66.28,66.5,66.22,66.4,26208.0
2018-05-08 09:30:00,66.5,67.35,66.35,67.25,39050.0,66.5,67.35,66.35,67.25,39050.0
2018-05-08 10:00:00,67.25,67.6,67.0,67.0,17163.0,67.25,67.6,67.0,67.0,17163.0
2018-05-08 10:30:00,67.05,67.3,67.05,67.05,3829.0,67.05,67.3,67.05,67.05,3829.0
2018-05-08 11:00:00,67.03,67.23,66.95,66.95,10500.0,67.03,67.23,66.95,66.95,10500.0
2018-05-08 11:30:00,66.98,67.15,66.92,67.1,15178.0,66.98,67.15,66.92,67.1,15178.0
2018-05-08 12:00:00,67.1,67.1,66.9,67.0,15805.0,67.1,67.1,66.9,67.0,15805.0
2018-05-08 12:30:00,66.98,67.15,66.97,67.05,5041.0,66.98,67.15,66.97,67.05,5041.0
2018-05-08 13:00:00,67.1,67.45,67.1,67.45,36804.0,67.1,67.45,67.1,67.45,36804.0
2018-05-08 13:30:00,67.45,67.48,67.25,67.25,4899.0,67.45,67.48,67.25,67.25,4899.0
2018-05-08 14:00:00,67.3,67.3,66.9,67.05,42514.0,67.3,67.3,66.9,67.05,42514.0
2018-05-08 14:30:00,67.1,67.25,66.95,67.15,5807.0,67.1,67.25,66.95,67.15,5807.0
2018-05-08 15:00:00,67.05,67.25,67.05,67.2,10306.0,67.05,67.25,67.05,67.2,10306.0
2018-05-08 15:30:00,67.2,67.4,67.15,67.4,40012.0,67.2,67.4,67.15,67.4,40012.0
2018-05-09 09:30:00,67.4,67.5,67.17,67.35,16338.0,67.4,67.5,67.17,67.35,16338.0
2018-05-09 10:00:00,67.25,67.55,67.1,67.1,31700.0,67.25,67.55,67.1,67.1,31700.0
2018-05-09 10:30:00,67.1,67.1,66.8,66.9,9972.0,67.1,67.1,66.8,66.9,9972.0
2018-05-09 11:00:00,66.9,67.15,66.8,67.1,5445.0,66.9,67.15,66.8,67.1,5445.0
2018-05-09 11:30:00,67.13,67.35,67.1,67.25,3605.0,67.13,67.35,67.1,67.25,3605.0
2018-05-09 12:00:00,67.25,67.45,67.25,67.42,5215.0,67.25,67.45,67.25,67.42,5215.0
2018-05-09 12:30:00,67.42,67.45,67.3,67.35,21113.0,67.42,67.45,67.3,67.35,21113.0
2018-05-09 13:00:00,67.35,67.6,67.35,67.55,5100.0,67.35,67.6,67.35,67.55,5100.0
2018-05-09 13:30:00,67.5,67.6,67.25,67.45,9500.0,67.5,67.6,67.25,67.45,9500.0
2018-05-09 14:00:00,67.4,67.5,67.35,67.45,12696.0,67.4,67.5,67.35,67.45,12696.0
2018-05-09 14:30:00,67.5,67.55,67.4,67.5,5443.0,67.5,67.55,67.4,67.5,5443.0
2018-05-09 15:00:00,67.5,67.55,67.4,67.45,5400.0,67.5,67.55,67.4,67.45,5400.0
2018-05-09 15:30:00,67.5,67.53,67.15,67.25,25381.0,67.5,67.53,67.15,67.25,25381.0
2018-05-10 09:30:00,67.65,67.85,67.2,67.75,20388.0,67.65,67.85,67.2,67.75,20388.0
2018-05-10 10:00:00,67.75,67.9,67.55,67.6,5500.0,67.75,67.9,67.55,67.6,5500.0
2018-05-10 10:30:00,67.6,67.75,67.55,67.67,13793.0,67.6,67.75,67.55,67.67,13793.0
2018-05-10 11:00:00,67.65,67.75,67.55,67.65,24471.0,67.65,67.75,67.55,67.65,24471.0
2018-05-10 11:30:00,67.63,67.75,67.6,67.6,6243.0,67.63,67.75,67.6,67.6,6243.0
2018-05-10 12:00:00,67.55,67.65,67.55,67.55,4022.0,67.55,67.65,67.55,67.55,4022.0
2018-05-10 12:30:00,67.5,67.6,67.45,67.53,8819.0,67.5,67.6,67.45,67.53,8819.0
2018-05-10 13:00:00,67.55,67.55,67.45,67.5,3618.0,67.55,67.55,67.45,67.5,3618.0
2018-05-10 13:30:00,67.55,67.6,67.45,67.55,3700.0,67.55,67.6,67.45,67.55,3700.0
2018-05-10 14:00:00,67.53,67.85,67.45,67.78,8018.0,67.53,67.85,67.45,67.78,8018.0
2018-05-10 14:30:00,67.75,67.9,67.7,67.8,6441.0,67.75,67.9,67.7,67.8,6441.0
2018-05-10 15:00:00,67.8,67.82,67.57,67.58,11517.0,67.8,67.82,67.57,67.58,11517.0
2018-05-10 15:30:00,67.6,67.85,67.4,67.78,44323.0,67.6,67.85,67.4,67.78,44323.0
2018-05-11 09:30:00,67.45,68.0,66.5,67.0,55846.0,67.45,68.0,66.5,67.0,55846.0
2018-05-11 10:00:00,66.95,67.0,66.4,66.42,21102.0,66.95,67.0,66.4,66.42,21102.0
2018-05-11 10:30:00,66.3,66.65,66.15,66.2,24352.0,66.3,66.65,66.15,66.2,24352.0
2018-05-11 11:00:00,66.15,66.15,65.6,65.75,18209.0,66.15,66.15,65.6,65.75,18209.0
2018-05-11 11:30:00,65.8,66.75,65.75,66.7,12380.0,65.8,66.75,65.75,66.7,12380.0
2018-05-11 12:00:00,66.75,66.8,66.3,66.35,19987.0,66.75,66.8,66.3,66.35,19987.0
2018-05-11 12:30:00,66.25,66.25,66.15,66.23,7230.0,66.25,66.25,66.15,66.23,7230.0
2018-05-11 13:00:00,66.2,66.25,66.12,66.17,13228.0,66.2,66.25,66.12,66.17,13228.0
2018-05-11 13:30:00,66.15,66.2,65.95,66.1,13476.0,66.15,66.2,65.95,66.1,13476.0
2018-05-11 14:00:00,66.1,66.2,65.82,66.15,20257.0,66.1,66.2,65.82,66.15,20257.0
2018-05-11 14:30:00,66.13,66.23,65.85,66.05,53140.0,66.13,66.23,65.85,66.05,53140.0
2018-05-11 15:00:00,66.03,66.6,66.02,66.4,37538.0,66.03,66.6,66.02,66.4,37538.0
2018-05-11 15:30:00,66.4,66.5,66.05,66.3,84513.0,66.4,66.5,66.05,66.3,84513.0
2018-05-14 09:30:00,66.65,67.65,66.2,66.75,14695.0,66.65,67.65,66.2,66.75,14695.0
2018-05-14 10:00:00,66.75,67.05,66.7,67.0,6241.0,66.75,67.05,66.7,67.0,6241.0
2018-05-14 10:30:00,67.05,67.2,66.65,66.65,7370.0,67.05,67.2,66.65,66.65,7370.0
2018-05-14 11:00:00,66.7,66.75,66.45,66.45,4300.0,66.7,66.75,66.45,66.45,4300.0
2018-05-14 11:30:00,66.5,66.55,66.35,66.4,4186.0,66.5,66.55,66.35,66.4,4186.0
2018-05-14 12:00:00,66.45,66.65,66.4,66.5,3700.0,66.45,66.65,66.4,66.5,3700.0
2018-05-14 12:30:00,66.6,66.69,66.4,66.4,8390.0,66.6,66.69,66.4,66.4,8390.0
2018-05-14 13:00:00,66.45,66.7,66.45,66.7,7659.0,66.45,66.7,66.45,66.7,7659.0
2018-05-14 13:30:00,66.65,66.95,66.55,66.9,11900.0,66.65,66.95,66.55,66.9,11900.0
2018-05-14 14:00:00,66.85,66.85,66.65,66.8,8800.0,66.85,66.85,66.65,66.8,8800.0
2018-05-14 14:30:00,66.85,67.0,66.8,66.8,16107.0,66.85,67.0,66.8,66.8,16107.0
2018-05-14 15:00:00,66.8,67.08,66.75,67.03,18416.0,66.8,67.08,66.75,67.03,18416.0
2018-05-14 15:30:00,67.05,67.35,66.85,67.22,65546.0,67.05,67.35,66.85,67.22,65546.0
2018-05-15 09:30:00,63.0,64.25,60.0,62.08,207993.0,63.0,64.25,60.0,62.08,207993.0
2018-05-15 10:00:00,62.0,63.15,61.27,63.15,129477.0,62.0,63.15,61.27,63.15,129477.0
2018-05-15 10:30:00,63.15,64.05,62.65,63.2,81782.0,63.15,64.05,62.65,63.2,81782.0
2018-05-15 11:00:00,63.2,64.55,63.15,64.5,87051.0,63.2,64.55,63.15,64.5,87051.0
2018-05-15 11:30:00,64.53,64.7,63.75,63.9,38388.0,64.53,64.7,63.75,63.9,38388.0
2018-05-15 12:00:00,63.9,64.1,63.2,63.3,53392.0,63.9,64.1,63.2,63.3,53392.0
2018-05-15 12:30:00,63.23,63.55,63.02,63.05,55974.0,63.23,63.55,63.02,63.05,55974.0
2018-05-15 13:00:00,63.05,63.45,62.8,62.88,32717.0,63.05,63.45,62.8,62.88,32717.0
2018-05-15 13:30:00,62.95,63.1,62.55,62.55,19572.0,62.95,63.1,62.55,62.55,19572.0
2018-05-15 14:00:00,62.55,62.58,62.3,62.3,26325.0,62.55,62.58,62.3,62.3,26325.0
2018-05-15 14:30:00,62.3,62.33,62.05,62.1,54409.0,62.3,62.33,62.05,62.1,54409.0
2018-05-15 15:00:00,62.1,62.14,62.1,62.1,15195.0,62.1,62.14,62.1,62.1,15195.0
2018-05-15 15:30:00,62.1,62.15,62.1,62.15,113762.0,62.1,62.15,62.1,62.15,113762.0
2018-05-16 09:30:00,61.8,61.93,60.12,60.48,112147.0,61.8,61.93,60.12,60.48,112147.0
2018-05-16 10:00:00,60.5,60.78,60.17,60.4,41672.0,60.5,60.78,60.17,60.4,41672.0
2018-05-16 10:30:00,60.41,60.7,60.35,60.38,22687.0,60.41,60.7,60.35,60.38,22687.0
2018-05-16 11:00:00,60.38,60.4,60.2,60.2,6680.0,60.38,60.4,60.2,60.2,6680.0
2018-05-16 11:30:00,60.22,60.4,60.12,60.13,17349.0,60.22,60.4,60.12,60.13,17349.0
2018-05-16 12:00:00,60.13,60.2,60.1,60.1,10320.0,60.13,60.2,60.1,60.1,10320.0
2018-05-16 12:30:00,60.13,60.45,59.95,60.4,35671.0,60.13,60.45,59.95,60.4,35671.0
2018-05-16 13:00:00,60.4,60.55,60.2,60.25,12560.0,60.4,60.55,60.2,60.25,12560.0
2018-05-16 13:30:00,60.23,60.5,60.05,60.4,27430.0,60.23,60.5,60.05,60.4,27430.0
2018-05-16 14:00:00,60.36,60.8,60.35,60.5,16365.0,60.36,60.8,60.35,60.5,16365.0
2018-05-16 14:30:00,60.48,60.5,60.25,60.35,22883.0,60.48,60.5,60.25,60.35,22883.0
2018-05-16 15:00:00,60.35,60.35,59.95,59.95,26917.0,60.35,60.35,59.95,59.95,26917.0
2018-05-16 15:30:00,59.95,59.98,59.65,59.7,51654.0,59.95,59.98,59.65,59.7,51654.0
2018-05-17 09:30:00,59.4,59.65,58.5,58.6,23830.0,59.4,59.65,58.5,58.6,23830.0
2018-05-17 10:00:00,58.58,58.85,58.55,58.6,26723.0,58.58,58.85,58.55,58.6,26723.0
2018-05-17 10:30:00,58.55,59.0,58.5,58.9,16262.0,58.55,59.0,58.5,58.9,16262.0
2018-05-17 11:00:00,58.87,59.25,58.85,59.2,11200.0,58.87,59.25,58.85,59.2,11200.0
2018-05-17 11:30:00,59.2,59.35,58.94,59.1,17262.0,59.2,59.35,58.94,59.1,17262.0
2018-05-17 12:00:00,59.1,59.25,58.95,59.1,11369.0,59.1,59.25,58.95,59.1,11369.0
2018-05-17 12:30:00,59.05,59.2,58.85,58.95,11778.0,59.05,59.2,58.85,58.95,11778.0
2018-05-17 13:00:00,58.95,59.1,58.9,59.0,7900.0,58.95,59.1,58.9,59.0,7900.0
2018-05-17 13:30:00,59.0,59.0,58.7,58.75,13184.0,59.0,59.0,58.7,58.75,13184.0
2018-05-17 14:00:00,58.73,58.9,58.65,58.9,13328.0,58.73,58.9,58.65,58.9,13328.0
2018-05-17 14:30:00,58.85,58.9,58.7,58.73,13249.0,58.85,58.9,58.7,58.73,13249.0
2018-05-17 15:00:00,58.73,58.78,58.25,58.3,42562.0,58.73,58.78,58.25,58.3,42562.0
2018-05-17 15:30:00,58.25,58.3,58.1,58.1,122474.0,58.25,58.3,58.1,58.1,122474.0
2018-05-18 09:30:00,58.4,58.52,58.15,58.25,25292.0,58.4,58.52,58.15,58.25,25292.0
2018-05-18 10:00:00,58.4,58.4,58.05,58.2,10111.0,58.4,58.4,58.05,58.2,10111.0
2018-05-18 10:30:00,58.2,58.25,57.96,58.25,9250.0,58.2,58.25,57.96,58.25,9250.0
2018-05-18 11:00:00,58.2,58.55,58.2,58.5,22974.0,58.2,58.55,58.2,58.5,22974.0
2018-05-18 11:30:00,58.5,58.75,58.45,58.73,15225.0,58.5,58.75,58.45,58.73,15225.0
2018-05-18 12:00:00,58.73,58.75,58.45,58.5,22511.0,58.73,58.75,58.45,58.5,22511.0
2018-05-18 12:30:00,58.5,58.6,58.45,58.55,12110.0,58.5,58.6,58.45,58.55,12110.0
2018-05-18 13:00:00,58.52,58.65,58.47,58.65,5400.0,58.52,58.65,58.47,58.65,5400.0
2018-05-18 13:30:00,58.6,58.65,58.55,58.55,4677.0,58.6,58.65,58.55,58.55,4677.0
2018-05-18 14:00:00,58.55,58.65,58.5,58.65,8900.0,58.55,58.65,58.5,58.65,8900.0
2018-05-18 14:30:00,58.61,58.65,58.45,58.48,8123.0,58.61,58.65,58.45,58.48,8123.0
2018-05-18 15:00:00,58.48,58.5,58.2,58.23,29480.0,58.48,58.5,58.2,58.23,29480.0
2018-05-18 15:30:00,58.23,58.38,58.17,58.3,63886.0,58.23,58.38,58.17,58.3,63886.0
2018-05-21 09:30:00,58.95,59.6,58.95,59.5,37875.0,58.95,59.6,58.95,59.5,37875.0
2018-05-21 10:00:00,59.45,59.7,59.4,59.7,25148.0,59.45,59.7,59.4,59.7,25148.0
2018-05-21 10:30:00,59.68,59.9,59.6,59.85,16388.0,59.68,59.9,59.6,59.85,16388.0
2018-05-21 11:00:00,59.9,60.13,59.8,60.0,21437.0,59.9,60.13,59.8,60.0,21437.0
2018-05-21 11:30:00,60.0,60.3,60.0,60.25,32526.0,60.0,60.3,60.0,60.25,32526.0
2018-05-21 12:00:00,60.25,60.38,59.88,59.9,24133.0,60.25,60.38,59.88,59.9,24133.0
2018-05-21 12:30:00,59.85,59.85,59.57,59.8,18521.0,59.85,59.85,59.57,59.8,18521.0
2018-05-21 13:00:00,59.75,59.75,59.5,59.75,24081.0,59.75,59.75,59.5,59.75,24081.0
2018-05-21 13:30:00,59.75,59.85,59.65,59.75,11321.0,59.75,59.85,59.65,59.75,11321.0
2018-05-21 14:00:00,59.75,59.95,59.7,59.75,13400.0,59.75,59.95,59.7,59.75,13400.0
2018-05-21 14:30:00,59.65,59.9,59.6,59.9,20602.0,59.65,59.9,59.6,59.9,20602.0
2018-05-21 15:00:00,59.9,59.93,59.8,59.85,27597.0,59.9,59.93,59.8,59.85,27597.0
2018-05-21 15:30:00,59.8,60.03,59.75,59.75,74295.0,59.8,60.03,59.75,59.75,74295.0
2018-05-22 09:30:00,59.95,60.35,59.75,59.78,64265.0,59.95,60.35,59.75,59.78,64265.0
2018-05-22 10:00:00,59.75,59.95,59.7,59.75,14789.0,59.75,59.95,59.7,59.75,14789.0
2018-05-22 10:30:00,59.73,59.8,59.5,59.55,5264.0,59.73,59.8,59.5,59.55,5264.0
2018-05-22 11:00:00,59.5,59.6,59.45,59.48,4243.0,59.5,59.6,59.45,59.48,4243.0
2018-05-22 11:30:00,59.48,59.55,59.25,59.4,14717.0,59.48,59.55,59.25,59.4,14717.0
2018-05-22 12:00:00,59.43,59.45,59.35,59.35,9974.0,59.43,59.45,59.35,59.35,9974.0
2018-05-22 12:30:00,59.4,59.45,59.3,59.4,4200.0,59.4,59.45,59.3,59.4,4200.0
2018-05-22 13:00:00,59.4,59.55,59.32,59.4,8031.0,59.4,59.55,59.32,59.4,8031.0
2018-05-22 13:30:00,59.45,59.5,59.25,59.3,12484.0,59.45,59.5,59.25,59.3,12484.0
2018-05-22 14:00:00,59.35,59.4,59.15,59.26,19264.0,59.35,59.4,59.15,59.26,19264.0
2018-05-22 14:30:00,59.25,59.45,59.2,59.2,15323.0,59.25,59.45,59.2,59.2,15323.0
2018-05-22 15:00:00,59.22,59.3,59.15,59.18,18000.0,59.22,59.3,59.15,59.18,18000.0
2018-05-22 15:30:00,59.15,59.25,58.8,58.9,44872.0,59.15,59.25,58.8,58.9,44872.0
2018-05-23 09:30:00,58.95,59.75,58.85,59.75,37991.0,58.95,59.75,58.85,59.75,37991.0
2018-05-23 10:00:00,59.75,60.25,59.7,60.15,18732.0,59.75,60.25,59.7,60.15,18732.0
2018-05-23 10:30:00,60.15,60.4,59.9,60.05,35170.0,60.15,60.4,59.9,60.05,35170.0
2018-05-23 11:00:00,60.05,60.2,60.0,60.15,12104.0,60.05,60.2,60.0,60.15,12104.0
2018-05-23 11:30:00,60.1,60.15,59.75,60.0,29411.0,60.1,60.15,59.75,60.0,29411.0
2018-05-23 12:00:00,59.95,59.95,59.55,59.55,8330.0,59.95,59.95,59.55,59.55,8330.0
2018-05-23 12:30:00,59.5,59.8,59.45,59.8,8125.0,59.5,59.8,59.45,59.8,8125.0
2018-05-23 13:00:00,59.75,59.8,59.5,59.55,8904.0,59.75,59.8,59.5,59.55,8904.0
2018-05-23 13:30:00,59.55,59.6,59.5,59.5,7592.0,59.55,59.6,59.5,59.5,7592.0
2018-05-23 14:00:00,59.5,59.95,59.5,59.85,23361.0,59.5,59.95,59.5,59.85,23361.0
2018-05-23 14:30:00,59.85,59.9,59.45,59.75,20771.0,59.85,59.9,59.45,59.75,20771.0
2018-05-23 15:00:00,59.7,59.75,59.3,59.5,46844.0,59.7,59.75,59.3,59.5,46844.0
2018-05-23 15:30:00,59.45,59.55,59.37,59.45,52085.0,59.45,59.55,59.37,59.45,52085.0
2018-05-24 09:30:00,59.5,59.9,59.3,59.35,15752.0,59.5,59.9,59.3,59.35,15752.0
2018-05-24 10:00:00,59.33,59.65,59.32,59.4,8576.0,59.33,59.65,59.32,59.4,8576.0
2018-05-24 10:30:00,59.4,59.5,59.15,59.15,16312.0,59.4,59.5,59.15,59.15,16312.0
2018-05-24 11:00:00,59.25,59.7,59.2,59.58,12500.0,59.25,59.7,59.2,59.58,12500.0
2018-05-24 11:30:00,59.6,59.65,59.35,59.35,9935.0,59.6,59.65,59.35,59.35,9935.0
2018-05-24 12:00:00,59.45,59.7,59.35,59.58,20500.0,59.45,59.7,59.35,59.58,20500.0
2018-05-24 12:30:00,59.55,59.65,59.35,59.55,14284.0,59.55,59.65,59.35,59.55,14284.0
2018-05-24 13:00:00,59.55,59.68,59.37,59.4,22600.0,59.55,59.68,59.37,59.4,22600.0
2018-05-24 13:30:00,59.4,59.4,59.2,59.2,6050.0,59.4,59.4,59.2,59.2,6050.0
2018-05-24 14:00:00,59.2,59.45,59.17,59.4,15407.0,59.2,59.45,59.17,59.4,15407.0
2018-05-24 14:30:00,59.4,59.43,59.05,59.18,17347.0,59.4,59.43,59.05,59.18,17347.0
2018-05-24 15:00:00,59.18,59.3,59.1,59.3,21183.0,59.18,59.3,59.1,59.3,21183.0
2018-05-24 15:30:00,59.3,59.45,59.2,59.3,78447.0,59.3,59.45,59.2,59.3,78447.0
2018-05-25 09:30:00,59.5,59.88,58.75,59.45,37594.0,59.5,59.88,58.75,59.45,37594.0
2018-05-25 10:00:00,59.45,59.9,59.15,59.15,92157.0,59.45,59.9,59.15,59.15,92157.0
2018-05-25 10:30:00,59.25,59.53,59.25,59.5,13935.0,59.25,59.53,59.25,59.5,13935.0
2018-05-25 11:00:00,59.5,59.5,59.15,59.3,18200.0,59.5,59.5,59.15,59.3,18200.0
2018-05-25 11:30:00,59.3,59.55,59.27,59.48,17989.0,59.3,59.55,59.27,59.48,17989.0
2018-05-25 12:00:00,59.45,59.5,59.05,59.2,27134.0,59.45,59.5,59.05,59.2,27134.0
2018-05-25 12:30:00,59.15,59.35,59.1,59.2,15719.0,59.15,59.35,59.1,59.2,15719.0
2018-05-25 13:00:00,59.2,59.3,59.2,59.2,13291.0,59.2,59.3,59.2,59.2,13291.0
2018-05-25 13:30:00,59.2,59.2,58.85,58.9,7100.0,59.2,59.2,58.85,58.9,7100.0
2018-05-25 14:00:00,58.9,58.95,58.7,58.85,14490.0,58.9,58.95,58.7,58.85,14490.0
2018-05-25 14:30:00,58.85,58.9,58.65,58.75,14475.0,58.85,58.9,58.65,58.75,14475.0
2018-05-25 15:00:00,58.75,59.1,58.7,59.0,15075.0,58.75,59.1,58.7,59.0,15075.0
2018-05-25 15:30:00,59.05,59.05,58.8,59.0,55890.0,59.05,59.05,58.8,59.0,55890.0
2018-05-29 09:30:00,58.75,58.85,58.4,58.45,15251.0,58.75,58.85,58.4,58.45,15251.0
2018-05-29 10:00:00,58.6,58.7,58.5,58.65,14126.0,58.6,58.7,58.5,58.65,14126.0
2018-05-29 10:30:00,58.65,58.65,58.3,58.3,7811.0,58.65,58.65,58.3,58.3,7811.0
2018-05-29 11:00:00,58.3,58.35,58.05,58.15,14179.0,58.3,58.35,58.05,58.15,14179.0
2018-05-29 11:30:00,58.05,58.25,57.7,57.7,18250.0,58.05,58.25,57.7,57.7,18250.0
2018-05-29 12:00:00,57.65,57.65,57.25,57.45,12045.0,57.65,57.65,57.25,57.45,12045.0
2018-05-29 12:30:00,57.5,57.75,57.45,57.68,11981.0,57.5,57.75,57.45,57.68,11981.0
2018-05-29 13:00:00,57.65,57.65,57.35,57.45,10400.0,57.65,57.65,57.35,57.45,10400.0
2018-05-29 13:30:00,57.4,57.45,57.25,57.35,14979.0,57.4,57.45,57.25,57.35,14979.0
2018-05-29 14:00:00,57.3,57.35,57.17,57.3,15047.0,57.3,57.35,57.17,57.3,15047.0
2018-05-29 14:30:00,57.33,57.35,57.2,57.35,15377.0,57.33,57.35,57.2,57.35,15377.0
2018-05-29 15:00:00,57.4,57.65,57.4,57.5,24168.0,57.4,57.65,57.4,57.5,24168.0
2018-05-29 15:30:00,57.5,57.7,57.5,57.5,74664.0,57.5,57.7,57.5,57.5,74664.0
2018-05-30 09:30:00,57.95,58.4,57.65,57.95,23300.0,57.95,58.4,57.65,57.95,23300.0
2018-05-30 10:00:00,58.05,58.2,57.95,58.03,19481.0,58.05,58.2,57.95,58.03,19481.0
2018-05-30 10:30:00,58.03,58.25,57.95,58.05,11637.0,58.03,58.25,57.95,58.05,11637.0
2018-05-30 11:00:00,58.0,58.05,57.9,58.0,17351.0,58.0,58.05,57.9,58.0,17351.0
2018-05-30 11:30:00,57.98,58.25,57.95,58.23,14883.0,57.98,58.25,57.95,58.23,14883.0
2018-05-30 12:00:00,58.25,58.35,58.05,58.2,10541.0,58.25,58.35,58.05,58.2,10541.0
2018-05-30 12:30:00,58.2,58.3,58.05,58.2,8310.0,58.2,58.3,58.05,58.2,8310.0
2018-05-30 13:00:00,58.25,58.45,58.1,58.35,8942.0,58.25,58.45,58.1,58.35,8942.0
2018-05-30 13:30:00,58.3,58.35,58.15,58.15,16601.0,58.3,58.35,58.15,58.15,16601.0
2018-05-30 14:00:00,58.2,58.35,58.05,58.15,13770.0,58.2,58.35,58.05,58.15,13770.0
2018-05-30 14:30:00,58.15,58.35,58.1,58.1,28836.0,58.15,58.35,58.1,58.1,28836.0
2018-05-30 15:00:00,58.15,58.15,57.9,57.95,20828.0,58.15,58.15,57.9,57.95,20828.0
2018-05-30 15:30:00,57.95,58.3,57.85,58.25,71416.0,57.95,58.3,57.85,58.25,71416.0
2018-05-31 09:30:00,58.05,58.35,57.97,58.05,11755.0,58.05,58.35,57.97,58.05,11755.0
2018-05-31 10:00:00,58.02,58.28,57.9,58.05,7286.0,58.02,58.28,57.9,58.05,7286.0
2018-05-31 10:30:00,58.1,58.1,57.7,57.8,4900.0,58.1,58.1,57.7,57.8,4900.0
2018-05-31 11:00:00,57.7,57.7,57.6,57.65,3600.0,57.7,57.7,57.6,57.65,3600.0
2018-05-31 11:30:00,57.75,57.8,57.66,57.66,2450.0,57.75,57.8,57.66,57.66,2450.0
2018-05-31 12:00:00,57.6,57.6,57.42,57.43,4298.0,57.6,57.6,57.42,57.43,4298.0
2018-05-31 12:30:00,57.35,57.35,57.3,57.35,600.0,57.35,57.35,57.3,57.35,600.0
2018-05-31 13:00:00,57.33,57.33,57.15,57.2,3873.0,57.33,57.33,57.15,57.2,3873.0
2018-05-31 13:30:00,57.25,57.45,57.1,57.35,9109.0,57.25,57.45,57.1,57.35,9109.0
2018-05-31 14:00:00,57.2,57.35,57.1,57.35,6357.0,57.2,57.35,57.1,57.35,6357.0
2018-05-31 14:30:00,57.35,57.35,57.15,57.3,3525.0,57.35,57.35,57.15,57.3,3525.0
2018-05-31 15:00:00,57.25,57.45,57.17,57.25,10116.0,57.25,57.45,57.17,57.25,10116.0
2018-05-31 15:30:00,57.25,57.35,57.05,57.15,50973.0,57.25,57.35,57.05,57.15,50973.0
2018-06-01 09:30:00,57.55,58.45,57.3,57.65,23040.0,57.55,58.45,57.3,57.65,23040.0
2018-06-01 10:00:00,57.7,57.75,57.35,57.45,10839.0,57.7,57.75,57.35,57.45,10839.0
2018-06-01 10:30:00,57.45,57.45,57.17,57.3,21000.0,57.45,57.45,57.17,57.3,21000.0
2018-06-01 11:00:00,57.25,57.29,57.1,57.25,8741.0,57.25,57.29,57.1,57.25,8741.0
2018-06-01 11:30:00,57.3,57.3,57.15,57.25,6132.0,57.3,57.3,57.15,57.25,6132.0
2018-06-01 12:00:00,57.2,57.2,56.95,57.03,7804.0,57.2,57.2,56.95,57.03,7804.0
2018-06-01 12:30:00,57.0,57.3,57.0,57.25,6042.0,57.0,57.3,57.0,57.25,6042.0
2018-06-01 13:00:00,57.25,57.25,57.1,57.15,6150.0,57.25,57.25,57.1,57.15,6150.0
2018-06-01 13:30:00,57.15,57.2,57.05,57.2,4509.0,57.15,57.2,57.05,57.2,4509.0
2018-06-01 14:00:00,57.15,57.18,56.85,56.95,10194.0,57.15,57.18,56.85,56.95,10194.0
2018-06-01 14:30:00,56.9,56.98,56.7,56.95,12997.0,56.9,56.98,56.7,56.95,12997.0
2018-06-01 15:00:00,57.0,57.1,56.85,56.95,13650.0,57.0,57.1,56.85,56.95,13650.0
2018-06-01 15:30:00,56.95,57.15,56.8,56.8,39153.0,56.95,57.15,56.8,56.8,39153.0
2018-06-04 09:30:00,57.1,57.85,57.1,57.3,15563.0,57.1,57.85,57.1,57.3,15563.0
2018-06-04 10:00:00,57.28,57.3,56.95,57.25,18793.0,57.28,57.3,56.95,57.25,18793.0
2018-06-04 10:30:00,57.18,57.2,57.05,57.18,9143.0,57.18,57.2,57.05,57.18,9143.0
2018-06-04 11:00:00,57.2,57.3,56.95,57.15,12963.0,57.2,57.3,56.95,57.15,12963.0
2018-06-04 11:30:00,57.15,57.2,57.0,57.15,6668.0,57.15,57.2,57.0,57.15,6668.0
2018-06-04 12:00:00,57.13,57.5,57.05,57.45,5754.0,57.13,57.5,57.05,57.45,5754.0
2018-06-04 12:30:00,57.45,57.55,57.4,57.5,5162.0,57.45,57.55,57.4,57.5,5162.0
2018-06-04 13:00:00,57.5,57.65,57.5,57.58,6130.0,57.5,57.65,57.5,57.58,6130.0
2018-06-04 13:30:00,57.55,57.55,57.45,57.53,9637.0,57.55,57.55,57.45,57.53,9637.0
2018-06-04 14:00:00,57.53,57.6,57.45,57.6,4100.0,57.53,57.6,57.45,57.6,4100.0
2018-06-04 14:30:00,57.6,57.65,57.52,57.6,13717.0,57.6,57.65,57.52,57.6,13717.0
2018-06-04 15:00:00,57.63,57.65,57.52,57.65,15528.0,57.63,57.65,57.52,57.65,15528.0
2018-06-04 15:30:00,57.63,58.15,57.57,58.05,115419.0,57.63,58.15,57.57,58.05,115419.0
2018-06-05 09:30:00,58.0,58.75,58.0,58.6,10681.0,58.0,58.75,58.0,58.6,10681.0
2018-06-05 10:00:00,58.58,58.95,58.15,58.25,25346.0,58.58,58.95,58.15,58.25,25346.0
2018-06-05 10:30:00,58.2,58.25,57.8,58.0,10289.0,58.2,58.25,57.8,58.0,10289.0
2018-06-05 11:00:00,57.95,58.0,57.85,57.85,7839.0,57.95,58.0,57.85,57.85,7839.0
2018-06-05 11:30:00,57.8,58.05,57.77,58.03,8337.0,57.8,58.05,57.77,58.03,8337.0
2018-06-05 12:00:00,58.05,58.25,58.0,58.2,8884.0,58.05,58.25,58.0,58.2,8884.0
2018-06-05 12:30:00,58.2,58.7,58.2,58.7,6080.0,58.2,58.7,58.2,58.7,6080.0
2018-06-05 13:00:00,58.7,58.85,58.59,58.7,12106.0,58.7,58.85,58.59,58.7,12106.0
2018-06-05 13:30:00,58.75,58.8,58.67,58.7,10299.0,58.75,58.8,58.67,58.7,10299.0
2018-06-05 14:00:00,58.7,58.8,58.55,58.8,13101.0,58.7,58.8,58.55,58.8,13101.0
2018-06-05 14:30:00,58.7,58.95,58.7,58.8,10845.0,58.7,58.95,58.7,58.8,10845.0
2018-06-05 15:00:00,58.8,58.8,58.6,58.68,36666.0,58.8,58.8,58.6,58.68,36666.0
2018-06-05 15:30:00,58.65,58.85,58.5,58.8,51013.0,58.65,58.85,58.5,58.8,51013.0
2018-06-06 09:30:00,59.15,59.3,58.7,58.75,14256.0,59.15,59.3,58.7,58.75,14256.0
2018-06-06 10:00:00,58.55,58.85,58.55,58.85,4763.0,58.55,58.85,58.55,58.85,4763.0
2018-06-06 10:30:00,58.9,59.1,58.85,58.85,42620.0,58.9,59.1,58.85,58.85,42620.0
2018-06-06 11:00:00,58.93,59.18,58.92,59.15,7509.0,58.93,59.18,58.92,59.15,7509.0
2018-06-06 11:30:00,59.1,59.1,58.95,59.04,6386.0,59.1,59.1,58.95,59.04,6386.0
2018-06-06 12:00:00,59.0,59.05,58.95,59.03,3665.0,59.0,59.05,58.95,59.03,3665.0
2018-06-06 12:30:00,59.05,59.15,59.0,59.13,3300.0,59.05,59.15,59.0,59.13,3300.0
2018-06-06 13:00:00,59.15,59.32,59.12,59.25,6676.0,59.15,59.32,59.12,59.25,6676.0
2018-06-06 13:30:00,59.25,59.35,59.2,59.2,3390.0,59.25,59.35,59.2,59.2,3390.0
2018-06-06 14:00:00,59.2,59.25,59.1,59.23,8292.0,59.2,59.25,59.1,59.23,8292.0
2018-06-06 14:30:00,59.23,59.6,59.22,59.6,16537.0,59.23,59.6,59.22,59.6,16537.0
2018-06-06 15:00:00,59.63,59.75,59.6,59.75,12868.0,59.63,59.75,59.6,59.75,12868.0
2018-06-06 15:30:00,59.75,59.9,59.55,59.8,72511.0,59.75,59.9,59.55,59.8,72511.0
2018-06-07 09:30:00,59.85,59.9,59.45,59.9,6026.0,59.85,59.9,59.45,59.9,6026.0
2018-06-07 10:00:00,59.9,59.9,59.7,59.8,5112.0,59.9,59.9,59.7,59.8,5112.0
2018-06-07 10:30:00,59.75,59.9,59.6,59.8,8952.0,59.75,59.9,59.6,59.8,8952.0
2018-06-07 11:00:00,59.8,59.85,59.75,59.78,4068.0,59.8,59.85,59.75,59.78,4068.0
2018-06-07 11:30:00,59.7,59.75,59.6,59.6,5190.0,59.7,59.75,59.6,59.6,5190.0
2018-06-07 12:00:00,59.55,59.75,59.55,59.63,18789.0,59.55,59.75,59.55,59.63,18789.0
2018-06-07 12:30:00,59.6,59.65,59.55,59.55,3139.0,59.6,59.65,59.55,59.55,3139.0
2018-06-07 13:00:00,59.6,59.6,59.35,59.4,6661.0,59.6,59.6,59.35,59.4,6661.0
2018-06-07 13:30:00,59.35,59.4,59.2,59.3,59651.0,59.35,59.4,59.2,59.3,59651.0
2018-06-07 14:00:00,59.3,59.35,59.15,59.18,11017.0,59.3,59.35,59.15,59.18,11017.0
2018-06-07 14:30:00,59.15,59.15,58.9,59.1,12136.0,59.15,59.15,58.9,59.1,12136.0
2018-06-07 15:00:00,59.05,59.25,59.02,59.18,11044.0,59.05,59.25,59.02,59.18,11044.0
2018-06-07 15:30:00,59.15,59.23,58.9,59.0,24861.0,59.15,59.23,58.9,59.0,24861.0
2018-06-08 09:30:00,59.0,59.15,58.5,58.7,12101.0,59.0,59.15,58.5,58.7,12101.0
2018-06-08 10:00:00,58.8,58.93,58.65,58.65,8265.0,58.8,58.93,58.65,58.65,8265.0
2018-06-08 10:30:00,58.6,58.6,58.45,58.55,4700.0,58.6,58.6,58.45,58.55,4700.0
2018-06-08 11:00:00,58.45,58.65,58.45,58.6,16496.0,58.45,58.65,58.45,58.6,16496.0
2018-06-08 11:30:00,58.6,58.6,58.45,58.5,11900.0,58.6,58.6,58.45,58.5,11900.0
2018-06-08 12:00:00,58.5,58.55,58.42,58.45,13062.0,58.5,58.55,58.42,58.45,13062.0
2018-06-08 12:30:00,58.5,58.6,58.45,58.5,37122.0,58.5,58.6,58.45,58.5,37122.0
2018-06-08 13:00:00,58.45,58.5,58.25,58.35,4387.0,58.45,58.5,58.25,58.35,4387.0
2018-06-08 13:30:00,58.4,58.4,58.3,58.38,32007.0,58.4,58.4,58.3,58.38,32007.0
2018-06-08 14:00:00,58.4,58.5,58.37,58.45,4400.0,58.4,58.5,58.37,58.45,4400.0
2018-06-08 14:30:00,58.44,58.55,58.4,58.4,5800.0,58.44,58.55,58.4,58.4,5800.0
2018-06-08 15:00:00,58.45,58.53,58.42,58.53,12000.0,58.45,58.53,58.42,58.53,12000.0
2018-06-08 15:30:00,58.53,58.65,58.42,58.65,46729.0,58.53,58.65,58.42,58.65,46729.0
2018-06-11 09:30:00,58.9,59.5,58.9,59.05,18171.0,58.9,59.5,58.9,59.05,18171.0
2018-06-11 10:00:00,59.05,59.15,58.8,59.05,36094.0,59.05,59.15,58.8,59.05,36094.0
2018-06-11 10:30:00,58.95,59.03,58.8,59.0,13037.0,58.95,59.03,58.8,59.0,13037.0
2018-06-11 11:00:00,59.0,59.05,58.85,58.9,8095.0,59.0,59.05,58.85,58.9,8095.0
2018-06-11 11:30:00,58.85,58.9,58.75,58.9,8910.0,58.85,58.9,58.75,58.9,8910.0
2018-06-11 12:00:00,58.9,58.93,58.65,58.7,9200.0,58.9,58.93,58.65,58.7,9200.0
2018-06-11 12:30:00,58.75,58.85,58.7,58.85,5060.0,58.75,58.85,58.7,58.85,5060.0
2018-06-11 13:00:00,58.88,58.9,58.7,58.85,11290.0,58.88,58.9,58.7,58.85,11290.0
2018-06-11 13:30:00,58.85,58.86,58.75,58.8,9778.0,58.85,58.86,58.75,58.8,9778.0
2018-06-11 14:00:00,58.8,58.8,58.6,58.6,12232.0,58.8,58.8,58.6,58.6,12232.0
2018-06-11 14:30:00,58.65,58.65,58.55,58.63,9900.0,58.65,58.65,58.55,58.63,9900.0
2018-06-11 15:00:00,58.65,58.65,58.5,58.63,21295.0,58.65,58.65,58.5,58.63,21295.0
2018-06-11 15:30:00,58.62,58.65,58.55,58.6,94705.0,58.62,58.65,58.55,58.6,94705.0
2018-06-12 09:30:00,58.6,59.15,58.45,58.55,9214.0,58.6,59.15,58.45,58.55,9214.0
2018-06-12 10:00:00,58.7,59.0,58.55,58.85,4497.0,58.7,59.0,58.55,58.85,4497.0
2018-06-12 10:30:00,58.9,59.05,58.8,58.9,9070.0,58.9,59.05,58.8,58.9,9070.0
2018-06-12 11:00:00,59.0,59.05,58.7,58.75,11102.0,59.0,59.05,58.7,58.75,11102.0
2018-06-12 11:30:00,58.75,58.8,58.6,58.75,3545.0,58.75,58.8,58.6,58.75,3545.0
2018-06-12 12:00:00,58.85,58.95,58.85,58.9,4591.0,58.85,58.95,58.85,58.9,4591.0
2018-06-12 12:30:00,58.93,58.93,58.65,58.65,9449.0,58.93,58.93,58.65,58.65,9449.0
2018-06-12 13:00:00,58.75,58.83,58.65,58.73,6130.0,58.75,58.83,58.65,58.73,6130.0
2018-06-12 13:30:00,58.73,58.73,58.55,58.55,5800.0,58.73,58.73,58.55,58.55,5800.0
2018-06-12 14:00:00,58.55,58.55,58.25,58.25,7119.0,58.55,58.55,58.25,58.25,7119.0
2018-06-12 14:30:00,58.28,58.43,58.25,58.25,11406.0,58.28,58.43,58.25,58.25,11406.0
2018-06-12 15:00:00,58.28,58.3,58.05,58.15,49395.0,58.28,58.3,58.05,58.15,49395.0
2018-06-12 15:30:00,58.15,58.35,58.1,58.25,69857.0,58.15,58.35,58.1,58.25,69857.0
2018-06-13 09:30:00,58.45,59.15,58.25,58.88,17270.0,58.45,59.15,58.25,58.88,17270.0
2018-06-13 10:00:00,58.9,59.05,58.75,58.75,6572.0,58.9,59.05,58.75,58.75,6572.0
2018-06-13 10:30:00,58.85,58.9,58.6,58.8,34167.0,58.85,58.9,58.6,58.8,34167.0
2018-06-13 11:00:00,58.8,58.9,58.57,58.58,11600.0,58.8,58.9,58.57,58.58,11600.0
2018-06-13 11:30:00,58.58,58.6,58.4,58.5,7344.0,58.58,58.6,58.4,58.5,7344.0
2018-06-13 12:00:00,58.5,58.5,58.22,58.28,17276.0,58.5,58.5,58.22,58.28,17276.0
2018-06-13 12:30:00,58.28,58.28,58.02,58.13,12365.0,58.28,58.28,58.02,58.13,12365.0
2018-06-13 13:00:00,58.1,58.2,57.85,57.95,27170.0,58.1,58.2,57.85,57.95,27170.0
2018-06-13 13:30:00,57.98,58.0,57.87,57.98,12769.0,57.98,58.0,57.87,57.98,12769.0
2018-06-13 14:00:00,58.0,58.15,57.9,58.15,9200.0,58.0,58.15,57.9,58.15,9200.0
2018-06-13 14:30:00,58.15,58.15,57.82,58.0,21253.0,58.15,58.15,57.82,58.0,21253.0
2018-06-13 15:00:00,58.0,58.03,57.8,57.85,31815.0,58.0,58.03,57.8,57.85,31815.0
2018-06-13 15:30:00,57.88,58.08,57.82,57.9,57814.0,57.88,58.08,57.82,57.9,57814.0
2018-06-14 09:30:00,58.0,58.35,58.0,58.0,19540.0,58.0,58.35,58.0,58.0,19540.0
2018-06-14 10:00:00,58.05,58.35,58.05,58.2,16372.0,58.05,58.35,58.05,58.2,16372.0
2018-06-14 10:30:00,58.15,58.2,57.85,57.9,7689.0,58.15,58.2,57.85,57.9,7689.0
2018-06-14 11:00:00,57.9,58.0,57.85,57.93,8228.0,57.9,58.0,57.85,57.93,8228.0
2018-06-14 11:30:00,57.95,58.15,57.9,58.1,13490.0,57.95,58.15,57.9,58.1,13490.0
2018-06-14 12:00:00,58.05,58.05,57.9,57.98,8444.0,58.05,58.05,57.9,57.98,8444.0
2018-06-14 12:30:00,57.95,57.95,57.85,57.95,5550.0,57.95,57.95,57.85,57.95,5550.0
2018-06-14 13:00:00,57.9,57.95,57.85,57.95,7870.0,57.9,57.95,57.85,57.95,7870.0
2018-06-14 13:30:00,58.0,58.0,57.85,57.95,7300.0,58.0,58.0,57.85,57.95,7300.0
2018-06-14 14:00:00,58.0,58.0,57.75,57.9,8745.0,58.0,58.0,57.75,57.9,8745.0
2018-06-14 14:30:00,57.85,57.95,57.85,57.93,3620.0,57.85,57.95,57.85,57.93,3620.0
2018-06-14 15:00:00,57.95,58.03,57.77,57.93,15830.0,57.95,58.03,57.77,57.93,15830.0
2018-06-14 15:30:00,57.95,58.05,57.7,57.85,57127.0,57.95,58.05,57.7,57.85,57127.0
2018-06-15 09:30:00,58.85,58.85,57.4,57.59,65585.0,58.85,58.85,57.4,57.59,65585.0
2018-06-15 10:00:00,57.58,57.75,57.55,57.55,17601.0,57.58,57.75,57.55,57.55,17601.0
2018-06-15 10:30:00,57.53,57.53,57.23,57.5,23926.0,57.53,57.53,57.23,57.5,23926.0
2018-06-15 11:00:00,57.5,57.7,57.5,57.63,8981.0,57.5,57.7,57.5,57.63,8981.0
2018-06-15 11:30:00,57.63,57.85,57.55,57.85,23198.0,57.63,57.85,57.55,57.85,23198.0
2018-06-15 12:00:00,57.88,58.0,57.75,57.95,26596.0,57.88,58.0,57.75,57.95,26596.0
2018-06-15 12:30:00,57.95,57.95,57.7,57.8,37251.0,57.95,57.95,57.7,57.8,37251.0
2018-06-15 13:00:00,57.8,57.85,57.65,57.68,7285.0,57.8,57.85,57.65,57.68,7285.0
2018-06-15 13:30:00,57.65,57.9,57.6,57.75,15554.0,57.65,57.9,57.6,57.75,15554.0
2018-06-15 14:00:00,57.7,58.0,57.67,57.95,11789.0,57.7,58.0,57.67,57.95,11789.0
2018-06-15 14:30:00,57.95,58.1,57.87,57.95,10400.0,57.95,58.1,57.87,57.95,10400.0
2018-06-15 15:00:00,58.0,58.15,57.92,58.15,10600.0,58.0,58.15,57.92,58.15,10600.0
2018-06-15 15:30:00,58.16,58.6,58.15,58.6,59677.0,58.16,58.6,58.15,58.6,59677.0
2018-06-18 09:30:00,58.35,58.45,58.05,58.38,11322.0,58.35,58.45,58.05,58.38,11322.0
2018-06-18 10:00:00,58.35,58.93,58.3,58.9,13396.0,58.35,58.93,58.3,58.9,13396.0
2018-06-18 10:30:00,58.9,59.35,58.9,59.15,9046.0,58.9,59.35,58.9,59.15,9046.0
2018-06-18 11:00:00,59.18,59.45,59.17,59.4,18655.0,59.18,59.45,59.17,59.4,18655.0
2018-06-18 11:30:00,59.38,59.6,59.2,59.55,58545.0,59.38,59.6,59.2,59.55,58545.0
2018-06-18 12:00:00,59.53,59.85,59.5,59.75,31240.0,59.53,59.85,59.5,59.75,31240.0
2018-06-18 12:30:00,59.7,60.15,59.7,60.05,53784.0,59.7,60.15,59.7,60.05,53784.0
2018-06-18 13:00:00,60.05,60.15,60.0,60.15,10935.0,60.05,60.15,60.0,60.15,10935.0
2018-06-18 13:30:00,60.1,60.25,60.05,60.1,9100.0,60.1,60.25,60.05,60.1,9100.0
2018-06-18 14:00:00,60.1,60.85,59.85,60.8,65383.0,60.1,60.85,59.85,60.8,65383.0
2018-06-18 14:30:00,60.78,61.1,60.4,60.5,82633.0,60.78,61.1,60.4,60.5,82633.0
2018-06-18 15:00:00,60.45,60.5,60.02,60.08,21734.0,60.45,60.5,60.02,60.08,21734.0
2018-06-18 15:30:00,60.1,60.25,60.02,60.2,28834.0,60.1,60.25,60.02,60.2,28834.0
2018-06-19 09:30:00,59.45,59.75,58.85,58.85,14383.0,59.45,59.75,58.85,58.85,14383.0
2018-06-19 10:00:00,58.75,58.9,58.55,58.55,6250.0,58.75,58.9,58.55,58.55,6250.0
2018-06-19 10:30:00,58.5,58.55,58.3,58.45,8100.0,58.5,58.55,58.3,58.45,8100.0
2018-06-19 11:00:00,58.4,58.6,58.2,58.2,9000.0,58.4,58.6,58.2,58.2,9000.0
2018-06-19 11:30:00,58.25,58.6,58.1,58.58,14715.0,58.25,58.6,58.1,58.58,14715.0
2018-06-19 12:00:00,58.6,58.6,58.3,58.45,5245.0,58.6,58.6,58.3,58.45,5245.0
2018-06-19 12:30:00,58.45,58.5,58.4,58.5,3950.0,58.45,58.5,58.4,58.5,3950.0
2018-06-19 13:00:00,58.55,58.6,58.25,58.3,7875.0,58.55,58.6,58.25,58.3,7875.0
2018-06-19 13:30:00,58.25,58.4,58.25,58.3,6800.0,58.25,58.4,58.25,58.3,6800.0
2018-06-19 14:00:00,58.3,58.45,58.3,58.3,7850.0,58.3,58.45,58.3,58.3,7850.0
2018-06-19 14:30:00,58.35,58.43,58.25,58.35,10680.0,58.35,58.43,58.25,58.35,10680.0
2018-06-19 15:00:00,58.33,58.5,58.25,58.4,23149.0,58.33,58.5,58.25,58.4,23149.0
2018-06-19 15:30:00,58.43,58.6,58.35,58.55,27596.0,58.43,58.6,58.35,58.55,27596.0
2018-06-20 09:30:00,58.95,59.8,58.75,59.7,23612.0,58.95,59.8,58.75,59.7,23612.0
2018-06-20 10:00:00,59.5,59.8,59.5,59.58,8994.0,59.5,59.8,59.5,59.58,8994.0
2018-06-20 10:30:00,59.55,59.75,59.45,59.6,9290.0,59.55,59.75,59.45,59.6,9290.0
2018-06-20 11:00:00,59.6,59.85,59.55,59.7,15414.0,59.6,59.85,59.55,59.7,15414.0
2018-06-20 11:30:00,59.75,59.9,59.65,59.85,9313.0,59.75,59.9,59.65,59.85,9313.0
2018-06-20 12:00:00,59.9,60.1,59.85,60.05,6250.0,59.9,60.1,59.85,60.05,6250.0
2018-06-20 12:30:00,60.15,60.15,59.9,60.0,13914.0,60.15,60.15,59.9,60.0,13914.0
2018-06-20 13:00:00,60.0,60.05,59.9,59.9,7104.0,60.0,60.05,59.9,59.9,7104.0
2018-06-20 13:30:00,59.93,60.05,59.9,59.95,15713.0,59.93,60.05,59.9,59.95,15713.0
2018-06-20 14:00:00,59.98,60.35,59.97,60.3,19595.0,59.98,60.35,59.97,60.3,19595.0
2018-06-20 14:30:00,60.3,60.5,60.25,60.4,12655.0,60.3,60.5,60.25,60.4,12655.0
2018-06-20 15:00:00,60.39,60.7,60.39,60.4,17235.0,60.39,60.7,60.39,60.4,17235.0
2018-06-20 15:30:00,60.4,60.7,60.4,60.6,62881.0,60.4,60.7,60.4,60.6,62881.0
2018-06-21 09:30:00,60.75,60.75,59.9,60.3,21511.0,60.75,60.75,59.9,60.3,21511.0
2018-06-21 10:00:00,60.3,60.33,59.7,59.75,11540.0,60.3,60.33,59.7,59.75,11540.0
2018-06-21 10:30:00,59.7,60.1,59.7,60.05,7975.0,59.7,60.1,59.7,60.05,7975.0
2018-06-21 11:00:00,60.05,60.15,59.95,60.15,4224.0,60.05,60.15,59.95,60.15,4224.0
2018-06-21 11:30:00,60.2,60.5,60.15,60.45,20355.0,60.2,60.5,60.15,60.45,20355.0
2018-06-21 12:00:00,60.4,60.4,60.22,60.25,10983.0,60.4,60.4,60.22,60.25,10983.0
2018-06-21 12:30:00,60.3,60.35,60.15,60.3,13528.0,60.3,60.35,60.15,60.3,13528.0
2018-06-21 13:00:00,60.25,60.4,60.17,60.35,14823.0,60.25,60.4,60.17,60.35,14823.0
2018-06-21 13:30:00,60.33,60.8,60.25,60.78,22344.0,60.33,60.8,60.25,60.78,22344.0
2018-06-21 14:00:00,60.75,61.0,60.7,60.8,23683.0,60.75,61.0,60.7,60.8,23683.0
2018-06-21 14:30:00,60.75,60.8,60.35,60.4,30901.0,60.75,60.8,60.35,60.4,30901.0
2018-06-21 15:00:00,60.4,60.7,60.25,60.4,24763.0,60.4,60.7,60.25,60.4,24763.0
2018-06-21 15:30:00,60.3,60.3,59.85,60.05,56599.0,60.3,60.3,59.85,60.05,56599.0
2018-06-22 09:30:00,60.45,61.1,60.35,60.35,26754.0,60.45,61.1,60.35,60.35,26754.0
2018-06-22 10:00:00,60.38,60.7,59.92,59.93,19064.0,60.38,60.7,59.92,59.93,19064.0
2018-06-22 10:30:00,59.93,59.95,59.55,59.75,9324.0,59.93,59.95,59.55,59.75,9324.0
2018-06-22 11:00:00,59.75,59.8,59.5,59.65,10013.0,59.75,59.8,59.5,59.65,10013.0
2018-06-22 11:30:00,59.7,59.7,59.5,59.53,7806.0,59.7,59.7,59.5,59.53,7806.0
2018-06-22 12:00:00,59.55,59.6,59.3,59.3,7358.0,59.55,59.6,59.3,59.3,7358.0
2018-06-22 12:30:00,59.3,59.45,59.1,59.25,10521.0,59.3,59.45,59.1,59.25,10521.0
2018-06-22 13:00:00,59.23,59.4,59.15,59.3,4404.0,59.23,59.4,59.15,59.3,4404.0
2018-06-22 13:30:00,59.35,59.55,59.35,59.45,6956.0,59.35,59.55,59.35,59.45,6956.0
2018-06-22 14:00:00,59.45,59.5,59.2,59.2,9704.0,59.45,59.5,59.2,59.2,9704.0
2018-06-22 14:30:00,59.2,59.25,59.15,59.19,7553.0,59.2,59.25,59.15,59.19,7553.0
2018-06-22 15:00:00,59.15,59.4,59.15,59.4,18588.0,59.15,59.4,59.15,59.4,18588.0
2018-06-22 15:30:00,59.43,59.8,59.3,59.4,103245.0,59.43,59.8,59.3,59.4,103245.0
2018-06-25 09:30:00,58.9,58.9,57.85,57.85,12585.0,58.9,58.9,57.85,57.85,12585.0
2018-06-25 10:00:00,57.95,58.4,57.95,58.4,5288.0,57.95,58.4,57.95,58.4,5288.0
2018-06-25 10:30:00,58.35,58.45,58.2,58.25,7693.0,58.35,58.45,58.2,58.25,7693.0
2018-06-25 11:00:00,58.3,58.35,57.7,57.7,13763.0,58.3,58.35,57.7,57.7,13763.0
2018-06-25 11:30:00,57.7,58.0,57.45,57.85,47869.0,57.7,58.0,57.45,57.85,47869.0
2018-06-25 12:00:00,57.9,58.0,57.6,57.98,27877.0,57.9,58.0,57.6,57.98,27877.0
2018-06-25 12:30:00,57.95,58.0,57.85,57.9,8100.0,57.95,58.0,57.85,57.9,8100.0
2018-06-25 13:00:00,57.9,58.25,57.8,58.0,24142.0,57.9,58.25,57.8,58.0,24142.0
2018-06-25 13:30:00,58.05,59.2,57.95,58.75,24273.0,58.05,59.2,57.95,58.75,24273.0
2018-06-25 14:00:00,58.7,58.75,58.55,58.6,11463.0,58.7,58.75,58.55,58.6,11463.0
2018-06-25 14:30:00,58.55,58.55,58.15,58.3,14328.0,58.55,58.55,58.15,58.3,14328.0
2018-06-25 15:00:00,58.3,58.4,58.3,58.3,10007.0,58.3,58.4,58.3,58.3,10007.0
2018-06-25 15:30:00,58.35,58.8,58.3,58.75,53490.0,58.35,58.8,58.3,58.75,53490.0
2018-06-26 09:30:00,58.75,59.5,58.25,59.35,22536.0,58.75,59.5,58.25,59.35,22536.0
2018-06-26 10:00:00,59.35,59.5,58.9,59.45,26397.0,59.35,59.5,58.9,59.45,26397.0
2018-06-26 10:30:00,59.45,59.8,59.4,59.45,14941.0,59.45,59.8,59.4,59.45,14941.0
2018-06-26 11:00:00,59.45,59.55,59.3,59.43,11109.0,59.45,59.55,59.3,59.43,11109.0
2018-06-26 11:30:00,59.4,59.45,59.2,59.45,9679.0,59.4,59.45,59.2,59.45,9679.0
2018-06-26 12:00:00,59.5,59.75,59.47,59.75,16362.0,59.5,59.75,59.47,59.75,16362.0
2018-06-26 12:30:00,59.75,59.75,59.6,59.75,4400.0,59.75,59.75,59.6,59.75,4400.0
2018-06-26 13:00:00,59.8,59.85,59.7,59.7,3548.0,59.8,59.85,59.7,59.7,3548.0
2018-06-26 13:30:00,59.73,59.75,59.6,59.6,5532.0,59.73,59.75,59.6,59.6,5532.0
2018-06-26 14:00:00,59.65,59.65,59.45,59.5,6922.0,59.65,59.65,59.45,59.5,6922.0
2018-06-26 14:30:00,59.52,59.65,59.5,59.6,4506.0,59.52,59.65,59.5,59.6,4506.0
2018-06-26 15:00:00,59.58,59.65,59.4,59.65,25663.0,59.58,59.65,59.4,59.65,25663.0
2018-06-26 15:30:00,59.65,59.8,59.62,59.75,39836.0,59.65,59.8,59.62,59.75,39836.0
2018-06-27 09:30:00,59.8,60.6,59.7,60.6,6706.0,59.8,60.6,59.7,60.6,6706.0
2018-06-27 10:00:00,60.53,60.6,60.2,60.33,7500.0,60.53,60.6,60.2,60.33,7500.0
2018-06-27 10:30:00,60.4,60.5,60.3,60.3,5500.0,60.4,60.5,60.3,60.3,5500.0
2018-06-27 11:00:00,60.35,60.35,60.15,60.23,38756.0,60.35,60.35,60.15,60.23,38756.0
2018-06-27 11:30:00,60.2,60.3,60.15,60.27,6064.0,60.2,60.3,60.15,60.27,6064.0
2018-06-27 12:00:00,60.28,60.3,60.22,60.23,4100.0,60.28,60.3,60.22,60.23,4100.0
2018-06-27 12:30:00,60.2,60.2,59.6,59.6,6316.0,60.2,60.2,59.6,59.6,6316.0
2018-06-27 13:00:00,59.6,59.6,59.3,59.35,3833.0,59.6,59.6,59.3,59.35,3833.0
2018-06-27 13:30:00,59.35,59.4,59.24,59.3,6189.0,59.35,59.4,59.24,59.3,6189.0
2018-06-27 14:00:00,59.3,59.35,59.2,59.35,5473.0,59.3,59.35,59.2,59.35,5473.0
2018-06-27 14:30:00,59.3,59.4,59.15,59.25,10741.0,59.3,59.4,59.15,59.25,10741.0
2018-06-27 15:00:00,59.28,59.55,59.25,59.55,14270.0,59.28,59.55,59.25,59.55,14270.0
2018-06-27 15:30:00,59.45,59.5,59.05,59.1,51471.0,59.45,59.5,59.05,59.1,51471.0
2018-06-28 09:30:00,58.8,59.2,58.55,58.85,8710.0,58.8,59.2,58.55,58.85,8710.0
2018-06-28 10:00:00,58.85,59.15,58.7,58.98,10410.0,58.85,59.15,58.7,58.98,10410.0
2018-06-28 10:30:00,58.9,59.15,58.85,59.1,8529.0,58.9,59.15,58.85,59.1,8529.0
2018-06-28 11:00:00,59.15,59.2,59.0,59.2,6200.0,59.15,59.2,59.0,59.2,6200.0
2018-06-28 11:30:00,59.25,59.25,59.0,59.15,9900.0,59.25,59.25,59.0,59.15,9900.0
2018-06-28 12:00:00,59.15,59.15,59.0,59.15,6475.0,59.15,59.15,59.0,59.15,6475.0
2018-06-28 12:30:00,59.2,59.2,59.05,59.15,4200.0,59.2,59.2,59.05,59.15,4200.0
2018-06-28 13:00:00,59.2,59.55,59.15,59.45,9012.0,59.2,59.55,59.15,59.45,9012.0
2018-06-28 13:30:00,59.45,59.7,59.45,59.68,10000.0,59.45,59.7,59.45,59.68,10000.0
2018-06-28 14:00:00,59.63,59.78,59.55,59.75,12082.0,59.63,59.78,59.55,59.75,12082.0
2018-06-28 14:30:00,59.7,59.93,59.65,59.9,10645.0,59.7,59.93,59.65,59.9,10645.0
2018-06-28 15:00:00,59.9,60.2,59.87,59.9,24039.0,59.9,60.2,59.87,59.9,24039.0
2018-06-28 15:30:00,59.9,59.95,59.55,59.75,40550.0,59.9,59.95,59.55,59.75,40550.0
2018-06-29 09:30:00,59.85,60.2,59.6,60.1,10332.0,59.85,60.2,59.6,60.1,10332.0
2018-06-29 10:00:00,60.25,60.55,60.25,60.5,5999.0,60.25,60.55,60.25,60.5,5999.0
2018-06-29 10:30:00,60.5,60.9,60.45,60.85,10091.0,60.5,60.9,60.45,60.85,10091.0
2018-06-29 11:00:00,60.85,61.0,60.75,60.8,16848.0,60.85,61.0,60.75,60.8,16848.0
2018-06-29 11:30:00,60.7,60.8,60.55,60.6,9866.0,60.7,60.8,60.55,60.6,9866.0
2018-06-29 12:00:00,60.55,60.7,60.45,60.6,8735.0,60.55,60.7,60.45,60.6,8735.0
2018-06-29 12:30:00,60.6,60.6,60.5,60.5,6700.0,60.6,60.6,60.5,60.5,6700.0
2018-06-29 13:00:00,60.4,60.5,60.35,60.4,5700.0,60.4,60.5,60.35,60.4,5700.0
2018-06-29 13:30:00,60.45,60.5,60.3,60.4,5277.0,60.45,60.5,60.3,60.4,5277.0
2018-06-29 14:00:00,60.4,60.45,60.1,60.15,14550.0,60.4,60.45,60.1,60.15,14550.0
2018-06-29 14:30:00,60.1,60.2,60.1,60.1,9536.0,60.1,60.2,60.1,60.1,9536.0
2018-06-29 15:00:00,60.2,60.28,60.05,60.1,12400.0,60.2,60.28,60.05,60.1,12400.0
2018-06-29 15:30:00,60.1,60.3,60.05,60.05,33421.0,60.1,60.3,60.05,60.05,33421.0
2018-07-02 09:30:00,59.3,59.75,59.2,59.7,25215.0,59.3,59.75,59.2,59.7,25215.0
2018-07-02 10:00:00,59.7,59.9,59.35,59.75,28279.0,59.7,59.9,59.35,59.75,28279.0
2018-07-02 10:30:00,59.85,60.45,59.8,60.13,61202.0,59.85,60.45,59.8,60.13,61202.0
2018-07-02 11:00:00,60.1,60.3,59.55,59.55,13682.0,60.1,60.3,59.55,59.55,13682.0
2018-07-02 11:30:00,59.5,59.55,59.25,59.4,6753.0,59.5,59.55,59.25,59.4,6753.0
2018-07-02 12:00:00,59.45,60.25,59.3,60.05,26605.0,59.45,60.25,59.3,60.05,26605.0
2018-07-02 12:30:00,60.0,60.1,59.7,59.9,14431.0,60.0,60.1,59.7,59.9,14431.0
2018-07-02 13:00:00,59.86,60.0,59.77,59.95,10686.0,59.86,60.0,59.77,59.95,10686.0
2018-07-02 13:30:00,59.9,60.05,59.8,59.98,8816.0,59.9,60.05,59.8,59.98,8816.0
2018-07-02 14:00:00,60.0,60.15,59.8,60.1,35404.0,60.0,60.15,59.8,60.1,35404.0
2018-07-02 14:30:00,60.13,60.18,59.95,60.0,8689.0,60.13,60.18,59.95,60.0,8689.0
2018-07-02 15:00:00,60.05,60.2,59.87,60.2,17507.0,60.05,60.2,59.87,60.2,17507.0
2018-07-02 15:30:00,60.18,60.65,60.15,60.6,37012.0,60.18,60.65,60.15,60.6,37012.0
2018-07-03 09:30:00,60.95,60.95,60.25,60.35,4808.0,60.95,60.95,60.25,60.35,4808.0
2018-07-03 10:00:00,60.5,60.85,60.5,60.85,2805.0,60.5,60.85,60.5,60.85,2805.0
2018-07-03 10:30:00,60.9,61.1,60.8,60.9,3099.0,60.9,61.1,60.8,60.9,3099.0
2018-07-03 11:00:00,60.85,61.03,60.85,60.95,4200.0,60.85,61.03,60.85,60.95,4200.0
2018-07-03 11:30:00,60.95,61.0,60.76,60.85,4947.0,60.95,61.0,60.76,60.85,4947.0
2018-07-03 12:00:00,60.75,60.75,60.65,60.7,6037.0,60.75,60.75,60.65,60.7,6037.0
2018-07-03 12:30:00,60.68,60.85,60.45,60.58,17103.0,60.68,60.85,60.45,60.58,17103.0
2018-07-05 09:30:00,60.65,60.83,60.6,60.65,6175.0,60.65,60.83,60.6,60.65,6175.0
2018-07-05 10:00:00,60.65,60.85,60.55,60.65,5878.0,60.65,60.85,60.55,60.65,5878.0
2018-07-05 10:30:00,60.63,60.75,60.6,60.75,4742.0,60.63,60.75,60.6,60.75,4742.0
2018-07-05 11:00:00,60.7,60.85,60.6,60.65,13839.0,60.7,60.85,60.6,60.65,13839.0
2018-07-05 11:30:00,60.65,60.9,60.6,60.9,7215.0,60.65,60.9,60.6,60.9,7215.0
2018-07-05 12:00:00,60.9,61.1,60.9,61.1,5648.0,60.9,61.1,60.9,61.1,5648.0
2018-07-05 12:30:00,61.05,61.3,61.0,61.3,7700.0,61.05,61.3,61.0,61.3,7700.0
2018-07-05 13:00:00,61.3,61.35,61.2,61.25,6650.0,61.3,61.35,61.2,61.25,6650.0
2018-07-05 13:30:00,61.23,61.38,61.15,61.25,5239.0,61.23,61.38,61.15,61.25,5239.0
2018-07-05 14:00:00,61.25,61.3,61.05,61.15,16664.0,61.25,61.3,61.05,61.15,16664.0
2018-07-05 14:30:00,61.1,61.5,61.1,61.5,17225.0,61.1,61.5,61.1,61.5,17225.0
2018-07-05 15:00:00,61.5,61.75,61.5,61.7,9192.0,61.5,61.75,61.5,61.7,9192.0
2018-07-05 15:30:00,61.75,62.0,61.65,61.95,32878.0,61.75,62.0,61.65,61.95,32878.0
2018-07-06 09:30:00,61.9,61.95,61.4,61.65,15765.0,61.9,61.95,61.4,61.65,15765.0
2018-07-06 10:00:00,61.65,61.8,61.55,61.8,7039.0,61.65,61.8,61.55,61.8,7039.0
2018-07-06 10:30:00,61.9,61.9,61.7,61.7,4389.0,61.9,61.9,61.7,61.7,4389.0
2018-07-06 11:00:00,61.7,61.75,61.35,61.35,16500.0,61.7,61.75,61.35,61.35,16500.0
2018-07-06 11:30:00,61.35,61.5,61.2,61.3,14987.0,61.35,61.5,61.2,61.3,14987.0
2018-07-06 12:00:00,61.35,61.37,61.15,61.15,3476.0,61.35,61.37,61.15,61.15,3476.0
2018-07-06 12:30:00,61.2,61.25,61.15,61.18,3632.0,61.2,61.25,61.15,61.18,3632.0
2018-07-06 13:00:00,61.25,61.5,61.2,61.48,3805.0,61.25,61.5,61.2,61.48,3805.0
2018-07-06 13:30:00,61.45,61.45,61.15,61.3,4396.0,61.45,61.45,61.15,61.3,4396.0
2018-07-06 14:00:00,61.25,61.25,61.05,61.1,4268.0,61.25,61.25,61.05,61.1,4268.0
2018-07-06 14:30:00,61.15,61.3,61.0,61.2,4100.0,61.15,61.3,61.0,61.2,4100.0
2018-07-06 15:00:00,61.2,61.3,61.1,61.2,8103.0,61.2,61.3,61.1,61.2,8103.0
2018-07-06 15:30:00,61.15,61.35,61.1,61.25,21685.0,61.15,61.35,61.1,61.25,21685.0
2018-07-09 09:30:00,61.4,61.5,61.25,61.35,5276.0,61.4,61.5,61.25,61.35,5276.0
2018-07-09 10:00:00,61.4,61.9,61.4,61.7,4600.0,61.4,61.9,61.4,61.7,4600.0
2018-07-09 10:30:00,61.66,62.04,61.66,62.04,3785.0,61.66,62.04,61.66,62.04,3785.0
2018-07-09 11:00:00,62.0,62.1,61.97,62.05,3707.0,62.0,62.1,61.97,62.05,3707.0
2018-07-09 11:30:00,62.0,62.1,61.85,61.95,7965.0,62.0,62.1,61.85,61.95,7965.0
2018-07-09 12:00:00,61.95,62.1,61.9,61.95,4900.0,61.95,62.1,61.9,61.95,4900.0
2018-07-09 12:30:00,61.95,62.05,61.95,62.05,2691.0,61.95,62.05,61.95,62.05,2691.0
2018-07-09 13:00:00,62.08,62.1,61.91,62.1,5387.0,62.08,62.1,61.91,62.1,5387.0
2018-07-09 13:30:00,62.05,62.15,61.9,61.9,4558.0,62.05,62.15,61.9,61.9,4558.0
2018-07-09 14:00:00,61.9,61.9,61.8,61.9,5001.0,61.9,61.9,61.8,61.9,5001.0
2018-07-09 14:30:00,61.9,62.05,61.87,61.95,4770.0,61.9,62.05,61.87,61.95,4770.0
2018-07-09 15:00:00,61.92,62.1,61.9,61.95,9546.0,61.92,62.1,61.9,61.95,9546.0
2018-07-09 15:30:00,61.95,62.0,61.8,62.0,24517.0,61.95,62.0,61.8,62.0,24517.0
2018-07-10 09:30:00,62.1,62.2,61.9,62.08,5314.0,62.1,62.2,61.9,62.08,5314.0
2018-07-10 10:00:00,62.08,62.15,61.85,61.9,22607.0,62.08,62.15,61.85,61.9,22607.0
2018-07-10 10:30:00,61.85,61.85,61.72,61.83,3900.0,61.85,61.85,61.72,61.83,3900.0
2018-07-10 11:00:00,61.83,61.83,61.7,61.75,4125.0,61.83,61.83,61.7,61.75,4125.0
2018-07-10 11:30:00,61.75,61.8,61.6,61.6,2870.0,61.75,61.8,61.6,61.6,2870.0
2018-07-10 12:00:00,61.58,61.6,61.5,61.55,5859.0,61.58,61.6,61.5,61.55,5859.0
2018-07-10 12:30:00,61.55,61.58,61.25,61.35,6363.0,61.55,61.58,61.25,61.35,6363.0
2018-07-10 13:00:00,61.35,61.4,61.15,61.15,7745.0,61.35,61.4,61.15,61.15,7745.0
2018-07-10 13:30:00,61.15,61.18,60.9,61.03,16732.0,61.15,61.18,60.9,61.03,16732.0
2018-07-10 14:00:00,61.05,61.08,60.87,60.95,21101.0,61.05,61.08,60.87,60.95,21101.0
2018-07-10 14:30:00,60.9,60.93,60.8,60.85,9575.0,60.9,60.93,60.8,60.85,9575.0
2018-07-10 15:00:00,60.85,61.03,60.85,60.98,17729.0,60.85,61.03,60.85,60.98,17729.0
2018-07-10 15:30:00,61.0,61.2,60.9,61.15,33018.0,61.0,61.2,60.9,61.15,33018.0
2018-07-11 09:30:00,60.9,60.95,60.65,60.75,7707.0,60.9,60.95,60.65,60.75,7707.0
2018-07-11 10:00:00,60.83,61.5,60.82,61.45,3981.0,60.83,61.5,60.82,61.45,3981.0
2018-07-11 10:30:00,61.45,61.45,61.25,61.45,4243.0,61.45,61.45,61.25,61.45,4243.0
2018-07-11 11:00:00,61.45,61.5,61.25,61.25,2450.0,61.45,61.5,61.25,61.25,2450.0
2018-07-11 11:30:00,61.15,61.35,61.1,61.25,1977.0,61.15,61.35,61.1,61.25,1977.0
2018-07-11 12:00:00,61.25,61.25,61.1,61.1,2530.0,61.25,61.25,61.1,61.1,2530.0
2018-07-11 12:30:00,61.15,61.45,61.15,61.2,2500.0,61.15,61.45,61.15,61.2,2500.0
2018-07-11 13:00:00,61.2,61.25,61.05,61.15,6245.0,61.2,61.25,61.05,61.15,6245.0
2018-07-11 13:30:00,61.15,61.3,60.95,61.1,7253.0,61.15,61.3,60.95,61.1,7253.0
2018-07-11 14:00:00,61.1,61.3,61.1,61.25,10012.0,61.1,61.3,61.1,61.25,10012.0
2018-07-11 14:30:00,61.3,61.35,61.1,61.15,9204.0,61.3,61.35,61.1,61.15,9204.0
2018-07-11 15:00:00,61.15,61.35,61.0,61.2,28181.0,61.15,61.35,61.0,61.2,28181.0
2018-07-11 15:30:00,61.2,61.4,61.07,61.2,31206.0,61.2,61.4,61.07,61.2,31206.0
2018-07-12 09:30:00,61.65,61.65,61.15,61.6,5654.0,61.65,61.65,61.15,61.6,5654.0
2018-07-12 10:00:00,61.55,61.85,61.25,61.45,21018.0,61.55,61.85,61.25,61.45,21018.0
2018-07-12 10:30:00,61.4,61.4,61.0,61.2,3100.0,61.4,61.4,61.0,61.2,3100.0
2018-07-12 11:00:00,61.2,61.25,61.1,61.2,2582.0,61.2,61.25,61.1,61.2,2582.0
2018-07-12 11:30:00,61.2,61.55,61.2,61.5,3399.0,61.2,61.55,61.2,61.5,3399.0
2018-07-12 12:00:00,61.5,61.6,60.95,61.6,38484.0,61.5,61.6,60.95,61.6,38484.0
2018-07-12 12:30:00,61.63,61.95,61.62,61.95,3800.0,61.63,61.95,61.62,61.95,3800.0
2018-07-12 13:00:00,61.9,61.95,61.85,61.88,2700.0,61.9,61.95,61.85,61.88,2700.0
2018-07-12 13:30:00,61.85,62.0,61.75,61.95,5800.0,61.85,62.0,61.75,61.95,5800.0
2018-07-12 14:00:00,61.95,62.25,61.95,62.15,12332.0,61.95,62.25,61.95,62.15,12332.0
2018-07-12 14:30:00,62.15,62.2,62.0,62.05,5300.0,62.15,62.2,62.0,62.05,5300.0
2018-07-12 15:00:00,62.1,62.15,61.75,61.8,28424.0,62.1,62.15,61.75,61.8,28424.0
2018-07-12 15:30:00,61.75,61.85,61.5,61.65,51173.0,61.75,61.85,61.5,61.65,51173.0
2018-07-13 09:30:00,61.5,62.2,61.5,61.5,5186.0,61.5,62.2,61.5,61.5,5186.0
2018-07-13 10:00:00,61.5,61.58,61.3,61.45,26498.0,61.5,61.58,61.3,61.45,26498.0
2018-07-13 10:30:00,61.48,61.65,61.25,61.5,16628.0,61.48,61.65,61.25,61.5,16628.0
2018-07-13 11:00:00,61.55,61.93,61.55,61.9,74735.0,61.55,61.93,61.55,61.9,74735.0
2018-07-13 11:30:00,61.85,61.9,61.15,61.15,8851.0,61.85,61.9,61.15,61.15,8851.0
2018-07-13 12:00:00,61.15,61.65,61.15,61.35,15239.0,61.15,61.65,61.15,61.35,15239.0
2018-07-13 12:30:00,61.33,61.45,61.15,61.15,2100.0,61.33,61.45,61.15,61.15,2100.0
2018-07-13 13:00:00,61.1,61.15,60.95,61.15,4189.0,61.1,61.15,60.95,61.15,4189.0
2018-07-13 13:30:00,61.1,61.24,61.0,61.24,4800.0,61.1,61.24,61.0,61.24,4800.0
2018-07-13 14:00:00,61.2,61.35,61.12,61.13,9528.0,61.2,61.35,61.12,61.13,9528.0
2018-07-13 14:30:00,61.1,61.1,60.9,61.0,8500.0,61.1,61.1,60.9,61.0,8500.0
2018-07-13 15:00:00,61.0,61.1,60.9,60.95,12501.0,61.0,61.1,60.9,60.95,12501.0
2018-07-13 15:30:00,60.95,61.0,60.8,60.95,22896.0,60.95,61.0,60.8,60.95,22896.0
2018-07-16 09:30:00,60.9,60.95,60.55,60.85,5943.0,60.9,60.95,60.55,60.85,5943.0
2018-07-16 10:00:00,60.85,60.95,60.65,60.7,14637.0,60.85,60.95,60.65,60.7,14637.0
2018-07-16 10:30:00,60.73,60.75,60.25,60.25,9608.0,60.73,60.75,60.25,60.25,9608.0
2018-07-16 11:00:00,60.25,60.63,60.25,60.55,4200.0,60.25,60.63,60.25,60.55,4200.0
2018-07-16 11:30:00,60.55,60.55,60.2,60.4,5849.0,60.55,60.55,60.2,60.4,5849.0
2018-07-16 12:00:00,60.35,60.45,60.34,60.45,4800.0,60.35,60.45,60.34,60.45,4800.0
2018-07-16 12:30:00,60.4,60.45,60.3,60.3,6299.0,60.4,60.45,60.3,60.3,6299.0
2018-07-16 13:00:00,60.3,60.3,59.9,60.03,10090.0,60.3,60.3,59.9,60.03,10090.0
2018-07-16 13:30:00,60.0,60.15,59.95,60.15,17351.0,60.0,60.15,59.95,60.15,17351.0
2018-07-16 14:00:00,60.1,60.15,60.02,60.1,6526.0,60.1,60.15,60.02,60.1,6526.0
2018-07-16 14:30:00,60.1,60.1,59.85,59.85,3995.0,60.1,60.1,59.85,59.85,3995.0
2018-07-16 15:00:00,59.85,60.1,59.85,60.03,8312.0,59.85,60.1,59.85,60.03,8312.0
2018-07-16 15:30:00,60.0,60.2,59.95,60.2,24017.0,60.0,60.2,59.95,60.2,24017.0
2018-07-17 09:30:00,59.85,60.1,59.65,59.65,11590.0,59.85,60.1,59.65,59.65,11590.0
2018-07-17 10:00:00,59.75,59.9,59.75,59.9,4500.0,59.75,59.9,59.75,59.9,4500.0
2018-07-17 10:30:00,59.85,59.95,59.85,59.9,23919.0,59.85,59.95,59.85,59.9,23919.0
2018-07-17 11:00:00,59.88,60.0,59.65,59.9,31984.0,59.88,60.0,59.65,59.9,31984.0
2018-07-17 11:30:00,59.9,59.95,59.8,59.85,2500.0,59.9,59.95,59.8,59.85,2500.0
2018-07-17 12:00:00,59.88,59.88,59.68,59.85,8446.0,59.88,59.88,59.68,59.85,8446.0
2018-07-17 12:30:00,59.8,59.9,59.75,59.85,2454.0,59.8,59.9,59.75,59.85,2454.0
2018-07-17 13:00:00,59.9,59.9,59.8,59.85,10092.0,59.9,59.9,59.8,59.85,10092.0
2018-07-17 13:30:00,59.85,59.85,59.8,59.8,4500.0,59.85,59.85,59.8,59.8,4500.0
2018-07-17 14:00:00,59.75,59.85,59.7,59.78,9455.0,59.75,59.85,59.7,59.78,9455.0
2018-07-17 14:30:00,59.75,59.85,59.57,59.6,20475.0,59.75,59.85,59.57,59.6,20475.0
2018-07-17 15:00:00,59.6,59.75,59.55,59.55,14240.0,59.6,59.75,59.55,59.55,14240.0
2018-07-17 15:30:00,59.55,59.6,59.4,59.5,27099.0,59.55,59.6,59.4,59.5,27099.0
2018-07-18 09:30:00,59.7,59.75,59.52,59.75,4090.0,59.7,59.75,59.52,59.75,4090.0
2018-07-18 10:00:00,59.75,59.8,59.7,59.8,8010.0,59.75,59.8,59.7,59.8,8010.0
2018-07-18 10:30:00,59.75,59.8,59.6,59.7,6754.0,59.75,59.8,59.6,59.7,6754.0
2018-07-18 11:00:00,59.75,59.78,59.5,59.55,8401.0,59.75,59.78,59.5,59.55,8401.0
2018-07-18 11:30:00,59.6,59.65,59.5,59.6,5248.0,59.6,59.65,59.5,59.6,5248.0
2018-07-18 12:00:00,59.58,59.6,59.52,59.6,4291.0,59.58,59.6,59.52,59.6,4291.0
2018-07-18 12:30:00,59.6,59.6,59.52,59.55,2350.0,59.6,59.6,59.52,59.55,2350.0
2018-07-18 13:00:00,59.5,59.53,59.35,59.48,7260.0,59.5,59.53,59.35,59.48,7260.0
2018-07-18 13:30:00,59.45,59.45,59.2,59.2,8145.0,59.45,59.45,59.2,59.2,8145.0
2018-07-18 14:00:00,59.2,59.35,59.2,59.35,12190.0,59.2,59.35,59.2,59.35,12190.0
2018-07-18 14:30:00,59.3,59.45,59.25,59.4,15191.0,59.3,59.45,59.25,59.4,15191.0
2018-07-18 15:00:00,59.38,59.55,59.3,59.35,20699.0,59.38,59.55,59.3,59.35,20699.0
2018-07-18 15:30:00,59.4,59.68,59.32,59.5,85660.0,59.4,59.68,59.32,59.5,85660.0
2018-07-19 09:30:00,59.55,59.85,59.47,59.6,8529.0,59.55,59.85,59.47,59.6,8529.0
2018-07-19 10:00:00,59.6,59.75,59.45,59.5,25467.0,59.6,59.75,59.45,59.5,25467.0
2018-07-19 10:30:00,59.5,59.85,59.45,59.8,12970.0,59.5,59.85,59.45,59.8,12970.0
2018-07-19 11:00:00,59.8,60.2,59.8,60.15,8778.0,59.8,60.2,59.8,60.15,8778.0
2018-07-19 11:30:00,60.15,60.35,60.15,60.3,6385.0,60.15,60.35,60.15,60.3,6385.0
2018-07-19 12:00:00,60.35,60.4,60.25,60.33,13260.0,60.35,60.4,60.25,60.33,13260.0
2018-07-19 12:30:00,60.3,60.43,60.3,60.35,5500.0,60.3,60.43,60.3,60.35,5500.0
2018-07-19 13:00:00,60.4,60.53,60.35,60.53,7800.0,60.4,60.53,60.35,60.53,7800.0
2018-07-19 13:30:00,60.55,60.55,60.32,60.45,12377.0,60.55,60.55,60.32,60.45,12377.0
2018-07-19 14:00:00,60.5,60.59,60.45,60.5,32110.0,60.5,60.59,60.45,60.5,32110.0
2018-07-19 14:30:00,60.53,60.7,60.5,60.7,18809.0,60.53,60.7,60.5,60.7,18809.0
2018-07-19 15:00:00,60.7,60.9,60.45,60.55,27912.0,60.7,60.9,60.45,60.55,27912.0
2018-07-19 15:30:00,60.55,60.65,60.4,60.5,61555.0,60.55,60.65,60.4,60.5,61555.0
2018-07-20 09:30:00,60.4,60.5,60.22,60.35,8766.0,60.4,60.5,60.22,60.35,8766.0
2018-07-20 10:00:00,60.35,61.25,60.35,61.15,19793.0,60.35,61.25,60.35,61.15,19793.0
2018-07-20 10:30:00,61.1,61.3,61.05,61.2,7000.0,61.1,61.3,61.05,61.2,7000.0
2018-07-20 11:00:00,61.2,61.45,61.19,61.3,9066.0,61.2,61.45,61.19,61.3,9066.0
2018-07-20 11:30:00,61.28,61.35,61.1,61.15,4332.0,61.28,61.35,61.1,61.15,4332.0
2018-07-20 12:00:00,61.15,61.25,61.1,61.2,7600.0,61.15,61.25,61.1,61.2,7600.0
2018-07-20 12:30:00,61.25,61.5,61.25,61.43,4189.0,61.25,61.5,61.25,61.43,4189.0
2018-07-20 13:00:00,61.4,61.4,61.25,61.25,4823.0,61.4,61.4,61.25,61.25,4823.0
2018-07-20 13:30:00,61.25,61.4,61.25,61.35,4752.0,61.25,61.4,61.25,61.35,4752.0
2018-07-20 14:00:00,61.38,61.4,61.2,61.25,4190.0,61.38,61.4,61.2,61.25,4190.0
2018-07-20 14:30:00,61.3,61.4,61.2,61.35,6700.0,61.3,61.4,61.2,61.35,6700.0
2018-07-20 15:00:00,61.3,61.5,61.27,61.38,12084.0,61.3,61.5,61.27,61.38,12084.0
2018-07-20 15:30:00,61.4,61.45,61.22,61.33,24011.0,61.4,61.45,61.22,61.33,24011.0
2018-07-23 09:30:00,61.0,61.0,60.2,60.35,8121.0,61.0,61.0,60.2,60.35,8121.0
2018-07-23 10:00:00,60.43,60.6,60.4,60.5,4813.0,60.43,60.6,60.4,60.5,4813.0
2018-07-23 10:30:00,60.45,60.5,60.4,60.5,4072.0,60.45,60.5,60.4,60.5,4072.0
2018-07-23 11:00:00,60.55,60.61,60.45,60.61,3931.0,60.55,60.61,60.45,60.61,3931.0
2018-07-23 11:30:00,60.65,60.75,60.65,60.65,4500.0,60.65,60.75,60.65,60.65,4500.0
2018-07-23 12:00:00,60.7,60.85,60.6,60.85,4202.0,60.7,60.85,60.6,60.85,4202.0
2018-07-23 12:30:00,60.9,60.95,60.9,60.95,2000.0,60.9,60.95,60.9,60.95,2000.0
2018-07-23 13:00:00,61.0,61.2,61.0,61.0,6658.0,61.0,61.2,61.0,61.0,6658.0
2018-07-23 13:30:00,61.1,61.35,61.1,61.25,7000.0,61.1,61.35,61.1,61.25,7000.0
2018-07-23 14:00:00,61.25,61.3,61.2,61.25,1300.0,61.25,61.3,61.2,61.25,1300.0
2018-07-23 14:30:00,61.23,61.25,61.12,61.25,3600.0,61.23,61.25,61.12,61.25,3600.0
2018-07-23 15:00:00,61.25,61.3,61.1,61.1,4033.0,61.25,61.3,61.1,61.1,4033.0
2018-07-23 15:30:00,61.05,61.2,60.95,61.1,9424.0,61.05,61.2,60.95,61.1,9424.0
2018-07-24 09:30:00,61.1,61.4,61.1,61.25,4414.0,61.1,61.4,61.1,61.25,4414.0
2018-07-24 10:00:00,61.25,61.5,61.25,61.4,3803.0,61.25,61.5,61.25,61.4,3803.0
2018-07-24 10:30:00,61.3,61.4,61.15,61.15,13847.0,61.3,61.4,61.15,61.15,13847.0
2018-07-24 11:00:00,61.2,61.2,60.6,60.85,8364.0,61.2,61.2,60.6,60.85,8364.0
2018-07-24 11:30:00,61.1,61.2,60.7,60.7,10800.0,61.1,61.2,60.7,60.7,10800.0
2018-07-24 12:00:00,60.7,60.75,60.55,60.55,3760.0,60.7,60.75,60.55,60.55,3760.0
2018-07-24 12:30:00,60.55,60.7,60.45,60.5,6259.0,60.55,60.7,60.45,60.5,6259.0
2018-07-24 13:00:00,60.45,60.7,60.45,60.5,7927.0,60.45,60.7,60.45,60.5,7927.0
2018-07-24 13:30:00,60.45,60.5,60.25,60.3,7099.0,60.45,60.5,60.25,60.3,7099.0
2018-07-24 14:00:00,60.25,60.25,60.05,60.1,6506.0,60.25,60.25,60.05,60.1,6506.0
2018-07-24 14:30:00,60.1,60.33,60.1,60.25,2300.0,60.1,60.33,60.1,60.25,2300.0
2018-07-24 15:00:00,60.25,60.3,60.2,60.2,6100.0,60.25,60.3,60.2,60.2,6100.0
2018-07-24 15:30:00,60.25,60.35,60.15,60.25,15533.0,60.25,60.35,60.15,60.25,15533.0
2018-07-25 09:30:00,60.05,61.3,59.81,61.05,13262.0,60.05,61.3,59.81,61.05,13262.0
2018-07-25 10:00:00,61.15,61.25,60.25,60.4,6300.0,61.15,61.25,60.25,60.4,6300.0
2018-07-25 10:30:00,60.3,60.4,60.05,60.1,5790.0,60.3,60.4,60.05,60.1,5790.0
2018-07-25 11:00:00,60.1,60.4,60.05,60.4,2541.0,60.1,60.4,60.05,60.4,2541.0
2018-07-25 11:30:00,60.5,60.55,60.35,60.55,3056.0,60.5,60.55,60.35,60.55,3056.0
2018-07-25 12:00:00,60.6,60.85,60.6,60.75,2180.0,60.6,60.85,60.6,60.75,2180.0
2018-07-25 12:30:00,60.9,60.9,60.85,60.9,1000.0,60.9,60.9,60.85,60.9,1000.0
2018-07-25 13:00:00,60.9,60.9,60.85,60.85,2537.0,60.9,60.9,60.85,60.85,2537.0
2018-07-25 13:30:00,60.8,60.9,60.75,60.85,2500.0,60.8,60.9,60.75,60.85,2500.0
2018-07-25 14:00:00,60.85,61.1,60.8,61.1,3314.0,60.85,61.1,60.8,61.1,3314.0
2018-07-25 14:30:00,61.08,61.15,60.95,60.95,5709.0,61.08,61.15,60.95,60.95,5709.0
2018-07-25 15:00:00,61.0,61.03,60.85,60.9,3900.0,61.0,61.03,60.85,60.9,3900.0
2018-07-25 15:30:00,60.85,60.95,60.6,60.65,55944.0,60.85,60.95,60.6,60.65,55944.0
2018-07-26 09:30:00,60.8,61.35,60.8,61.1,8632.0,60.8,61.35,60.8,61.1,8632.0
2018-07-26 10:00:00,61.1,61.25,60.85,60.85,12988.0,61.1,61.25,60.85,60.85,12988.0
2018-07-26 10:30:00,60.9,61.15,60.9,61.01,15255.0,60.9,61.15,60.9,61.01,15255.0
2018-07-26 11:00:00,61.0,61.35,61.0,61.27,18725.0,61.0,61.35,61.0,61.27,18725.0
2018-07-26 11:30:00,61.2,61.3,61.05,61.2,5219.0,61.2,61.3,61.05,61.2,5219.0
2018-07-26 12:00:00,61.2,61.2,60.97,61.0,3715.0,61.2,61.2,60.97,61.0,3715.0
2018-07-26 12:30:00,61.0,61.05,61.0,61.05,1300.0,61.0,61.05,61.0,61.05,1300.0
2018-07-26 13:00:00,61.05,61.3,61.0,61.05,8761.0,61.05,61.3,61.0,61.05,8761.0
2018-07-26 13:30:00,61.03,61.03,60.75,60.8,9139.0,61.03,61.03,60.75,60.8,9139.0
2018-07-26 14:00:00,60.8,60.85,60.7,60.83,10770.0,60.8,60.85,60.7,60.83,10770.0
2018-07-26 14:30:00,60.8,60.8,60.7,60.7,6287.0,60.8,60.8,60.7,60.7,6287.0
2018-07-26 15:00:00,60.75,61.1,60.75,60.95,15270.0,60.75,61.1,60.75,60.95,15270.0
2018-07-26 15:30:00,60.95,60.95,60.75,60.75,41247.0,60.95,60.95,60.75,60.75,41247.0
2018-07-27 09:30:00,60.95,61.0,60.67,60.88,7561.0,60.95,61.0,60.67,60.88,7561.0
2018-07-27 10:00:00,60.85,60.95,60.45,60.85,6701.0,60.85,60.95,60.45,60.85,6701.0
2018-07-27 10:30:00,60.88,60.95,60.55,60.7,5654.0,60.88,60.95,60.55,60.7,5654.0
2018-07-27 11:00:00,60.65,60.65,60.45,60.45,4899.0,60.65,60.65,60.45,60.45,4899.0
2018-07-27 11:30:00,60.5,60.9,60.5,60.75,13573.0,60.5,60.9,60.5,60.75,13573.0
2018-07-27 12:00:00,60.7,60.7,60.4,60.4,5548.0,60.7,60.7,60.4,60.4,5548.0
2018-07-27 12:30:00,60.4,60.4,59.82,59.85,20000.0,60.4,60.4,59.82,59.85,20000.0
2018-07-27 13:00:00,59.85,60.05,59.8,59.95,5173.0,59.85,60.05,59.8,59.95,5173.0
2018-07-27 13:30:00,59.95,59.95,59.6,59.9,4100.0,59.95,59.95,59.6,59.9,4100.0
2018-07-27 14:00:00,60.1,60.1,59.9,59.95,6189.0,60.1,60.1,59.9,59.95,6189.0
2018-07-27 14:30:00,59.9,59.9,59.7,59.7,5600.0,59.9,59.9,59.7,59.7,5600.0
2018-07-27 15:00:00,59.8,59.95,59.55,59.6,15812.0,59.8,59.95,59.55,59.6,15812.0
2018-07-27 15:30:00,59.6,59.75,59.35,59.4,70200.0,59.6,59.75,59.35,59.4,70200.0
2018-07-30 09:30:00,59.55,60.4,59.45,59.58,6321.0,59.55,60.4,59.45,59.58,6321.0
2018-07-30 10:00:00,59.6,60.2,59.6,60.2,13995.0,59.6,60.2,59.6,60.2,13995.0
2018-07-30 10:30:00,60.05,60.15,59.95,60.0,6800.0,60.05,60.15,59.95,60.0,6800.0
2018-07-30 11:00:00,59.95,60.05,59.7,59.75,5798.0,59.95,60.05,59.7,59.75,5798.0
2018-07-30 11:30:00,59.78,59.94,59.55,59.93,13865.0,59.78,59.94,59.55,59.93,13865.0
2018-07-30 12:00:00,59.9,59.9,59.45,59.5,15295.0,59.9,59.9,59.45,59.5,15295.0
2018-07-30 12:30:00,59.48,59.6,59.32,59.6,12099.0,59.48,59.6,59.32,59.6,12099.0
2018-07-30 13:00:00,59.58,59.85,59.5,59.83,7948.0,59.58,59.85,59.5,59.83,7948.0
2018-07-30 13:30:00,59.8,59.9,59.65,59.75,18413.0,59.8,59.9,59.65,59.75,18413.0
2018-07-30 14:00:00,59.7,59.8,59.65,59.7,13907.0,59.7,59.8,59.65,59.7,13907.0
2018-07-30 14:30:00,59.7,59.75,59.5,59.5,8785.0,59.7,59.75,59.5,59.5,8785.0
2018-07-30 15:00:00,59.55,59.6,59.45,59.45,6889.0,59.55,59.6,59.45,59.45,6889.0
2018-07-30 15:30:00,59.43,59.6,59.4,59.45,33088.0,59.43,59.6,59.4,59.45,33088.0
2018-07-31 09:30:00,59.75,60.3,59.75,60.0,34969.0,59.75,60.3,59.75,60.0,34969.0
2018-07-31 10:00:00,60.03,60.4,59.97,60.1,48380.0,60.03,60.4,59.97,60.1,48380.0
2018-07-31 10:30:00,60.2,60.25,60.0,60.05,20702.0,60.2,60.25,60.0,60.05,20702.0
2018-07-31 11:00:00,60.1,60.15,60.05,60.1,3500.0,60.1,60.15,60.05,60.1,3500.0
2018-07-31 11:30:00,60.1,60.25,60.0,60.15,15742.0,60.1,60.25,60.0,60.15,15742.0
2018-07-31 12:00:00,60.2,60.75,60.2,60.7,10481.0,60.2,60.75,60.2,60.7,10481.0
2018-07-31 12:30:00,60.7,60.75,60.65,60.65,3300.0,60.7,60.75,60.65,60.65,3300.0
2018-07-31 13:00:00,60.75,60.75,60.4,60.65,10462.0,60.75,60.75,60.4,60.65,10462.0
2018-07-31 13:30:00,60.6,60.65,60.5,60.5,10045.0,60.6,60.65,60.5,60.5,10045.0
2018-07-31 14:00:00,60.52,60.6,60.37,60.6,7131.0,60.52,60.6,60.37,60.6,7131.0
2018-07-31 14:30:00,60.55,60.6,60.5,60.6,6004.0,60.55,60.6,60.5,60.6,6004.0
2018-07-31 15:00:00,60.6,60.98,60.6,60.9,14690.0,60.6,60.98,60.6,60.9,14690.0
2018-07-31 15:30:00,60.9,61.2,60.8,61.2,53266.0,60.9,61.2,60.8,61.2,53266.0
2018-08-01 09:30:00,61.0,61.3,60.15,60.43,14606.0,61.0,61.3,60.15,60.43,14606.0
2018-08-01 10:00:00,60.43,60.5,59.75,59.85,18956.0,60.43,60.5,59.75,59.85,18956.0
2018-08-01 10:30:00,59.85,60.05,59.6,59.65,14383.0,59.85,60.05,59.6,59.65,14383.0
2018-08-01 11:00:00,59.65,59.65,59.4,59.55,10432.0,59.65,59.65,59.4,59.55,10432.0
2018-08-01 11:30:00,59.5,59.5,59.1,59.45,12212.0,59.5,59.5,59.1,59.45,12212.0
2018-08-01 12:00:00,59.4,59.55,59.05,59.05,10432.0,59.4,59.55,59.05,59.05,10432.0
2018-08-01 12:30:00,59.0,59.0,58.8,58.93,11129.0,59.0,59.0,58.8,58.93,11129.0
2018-08-01 13:00:00,58.95,59.0,58.8,58.8,6777.0,58.95,59.0,58.8,58.8,6777.0
2018-08-01 13:30:00,58.8,58.85,58.6,58.8,11312.0,58.8,58.85,58.6,58.8,11312.0
2018-08-01 14:00:00,58.8,59.0,58.75,59.0,7934.0,58.8,59.0,58.75,59.0,7934.0
2018-08-01 14:30:00,58.95,59.2,58.85,59.05,24954.0,58.95,59.2,58.85,59.05,24954.0
2018-08-01 15:00:00,59.1,59.1,58.55,58.68,20778.0,59.1,59.1,58.55,58.68,20778.0
2018-08-01 15:30:00,58.7,59.2,58.7,59.1,82949.0,58.7,59.2,58.7,59.1,82949.0
2018-08-02 09:30:00,58.95,59.63,58.95,59.45,10172.0,58.95,59.63,58.95,59.45,10172.0
2018-08-02 10:00:00,59.5,59.65,59.42,59.5,14778.0,59.5,59.65,59.42,59.5,14778.0
2018-08-02 10:30:00,59.45,59.65,59.4,59.55,10396.0,59.45,59.65,59.4,59.55,10396.0
2018-08-02 11:00:00,59.55,59.8,59.5,59.75,7894.0,59.55,59.8,59.5,59.75,7894.0
2018-08-02 11:30:00,59.65,59.85,59.62,59.7,4115.0,59.65,59.85,59.62,59.7,4115.0
2018-08-02 12:00:00,59.65,60.05,59.65,60.05,6785.0,59.65,60.05,59.65,60.05,6785.0
2018-08-02 12:30:00,60.0,60.0,59.85,59.9,6834.0,60.0,60.0,59.85,59.9,6834.0
2018-08-02 13:00:00,59.95,60.3,59.9,60.25,6237.0,59.95,60.3,59.9,60.25,6237.0
2018-08-02 13:30:00,60.25,60.31,60.1,60.18,10300.0,60.25,60.31,60.1,60.18,10300.0
2018-08-02 14:00:00,60.15,60.24,60.07,60.18,6619.0,60.15,60.24,60.07,60.18,6619.0
2018-08-02 14:30:00,60.2,60.2,60.0,60.0,12458.0,60.2,60.2,60.0,60.0,12458.0
2018-08-02 15:00:00,60.05,60.05,59.92,59.95,9038.0,60.05,60.05,59.92,59.95,9038.0
2018-08-02 15:30:00,59.94,60.15,59.8,59.95,43072.0,59.94,60.15,59.8,59.95,43072.0
2018-08-03 09:30:00,60.25,61.05,59.6,59.8,7907.0,60.25,61.05,59.6,59.8,7907.0
2018-08-03 10:00:00,59.7,59.85,59.15,59.53,10300.0,59.7,59.85,59.15,59.53,10300.0
2018-08-03 10:30:00,59.58,59.58,59.15,59.3,11100.0,59.58,59.58,59.15,59.3,11100.0
2018-08-03 11:00:00,59.3,59.65,59.3,59.3,8500.0,59.3,59.65,59.3,59.3,8500.0
2018-08-03 11:30:00,59.3,59.4,59.2,59.2,8935.0,59.3,59.4,59.2,59.2,8935.0
2018-08-03 12:00:00,59.2,59.3,59.1,59.2,6422.0,59.2,59.3,59.1,59.2,6422.0
2018-08-03 12:30:00,59.1,59.25,59.05,59.25,6309.0,59.1,59.25,59.05,59.25,6309.0
2018-08-03 13:00:00,59.15,59.35,59.15,59.3,5980.0,59.15,59.35,59.15,59.3,5980.0
2018-08-03 13:30:00,59.3,59.5,59.2,59.45,10072.0,59.3,59.5,59.2,59.45,10072.0
2018-08-03 14:00:00,59.4,59.58,59.35,59.5,7800.0,59.4,59.58,59.35,59.5,7800.0
2018-08-03 14:30:00,59.55,59.75,59.52,59.7,9649.0,59.55,59.75,59.52,59.7,9649.0
2018-08-03 15:00:00,59.65,59.9,59.65,59.7,10795.0,59.65,59.9,59.65,59.7,10795.0
2018-08-03 15:30:00,59.7,59.75,59.45,59.7,32295.0,59.7,59.75,59.45,59.7,32295.0
2018-08-06 09:30:00,59.75,60.6,59.75,60.0,1365.0,59.75,60.6,59.75,60.0,1365.0
2018-08-06 10:00:00,60.3,61.0,60.3,60.35,7145.0,60.3,61.0,60.3,60.35,7145.0
2018-08-06 10:30:00,60.28,60.43,60.0,60.0,5008.0,60.28,60.43,60.0,60.0,5008.0
2018-08-06 11:00:00,60.0,60.25,59.9,60.1,6800.0,60.0,60.25,59.9,60.1,6800.0
2018-08-06 11:30:00,60.15,60.23,59.95,60.15,5500.0,60.15,60.23,59.95,60.15,5500.0
2018-08-06 12:00:00,60.15,60.25,60.1,60.18,10699.0,60.15,60.25,60.1,60.18,10699.0
2018-08-06 12:30:00,60.18,60.35,60.15,60.25,3698.0,60.18,60.35,60.15,60.25,3698.0
2018-08-06 13:00:00,60.4,60.58,60.4,60.5,4146.0,60.4,60.58,60.4,60.5,4146.0
2018-08-06 13:30:00,60.5,60.6,60.45,60.55,5303.0,60.5,60.6,60.45,60.55,5303.0
2018-08-06 14:00:00,60.55,60.6,60.5,60.55,16057.0,60.55,60.6,60.5,60.55,16057.0
2018-08-06 14:30:00,60.5,60.75,60.5,60.7,13472.0,60.5,60.75,60.5,60.7,13472.0
2018-08-06 15:00:00,60.65,60.68,60.5,60.55,8140.0,60.65,60.68,60.5,60.55,8140.0
2018-08-06 15:30:00,60.6,60.7,60.4,60.45,65256.0,60.6,60.7,60.4,60.45,65256.0
2018-08-07 09:30:00,57.0,60.65,55.25,60.6,94142.0,57.0,60.65,55.25,60.6,94142.0
2018-08-07 10:00:00,60.5,61.5,60.4,60.98,64625.0,60.5,61.5,60.4,60.98,64625.0
2018-08-07 10:30:00,60.95,61.95,60.85,61.85,35206.0,60.95,61.95,60.85,61.85,35206.0
2018-08-07 11:00:00,61.88,62.75,61.6,62.68,39141.0,61.88,62.75,61.6,62.68,39141.0
2018-08-07 11:30:00,62.75,63.3,62.4,63.3,30596.0,62.75,63.3,62.4,63.3,30596.0
2018-08-07 12:00:00,63.15,63.5,62.85,63.05,59379.0,63.15,63.5,62.85,63.05,59379.0
2018-08-07 12:30:00,63.05,63.18,62.85,63.18,104071.0,63.05,63.18,62.85,63.18,104071.0
2018-08-07 13:00:00,63.15,63.45,63.0,63.3,55767.0,63.15,63.45,63.0,63.3,55767.0
2018-08-07 13:30:00,63.35,64.2,63.25,64.1,52172.0,63.35,64.2,63.25,64.1,52172.0
2018-08-07 14:00:00,64.05,64.2,63.3,64.0,100436.0,64.05,64.2,63.3,64.0,100436.0
2018-08-07 14:30:00,64.0,64.4,63.9,64.4,27811.0,64.0,64.4,63.9,64.4,27811.0
2018-08-07 15:00:00,64.4,64.65,64.28,64.55,40403.0,64.4,64.65,64.28,64.55,40403.0
2018-08-07 15:30:00,64.6,64.75,64.3,64.5,107550.0,64.6,64.75,64.3,64.5,107550.0
2018-08-08 09:30:00,64.4,64.4,63.47,63.8,23143.0,64.4,64.4,63.47,63.8,23143.0
2018-08-08 10:00:00,63.85,64.0,63.22,63.75,11520.0,63.85,64.0,63.22,63.75,11520.0
2018-08-08 10:30:00,63.7,64.05,63.6,63.9,22325.0,63.7,64.05,63.6,63.9,22325.0
2018-08-08 11:00:00,63.88,64.08,63.15,63.15,21671.0,63.88,64.08,63.15,63.15,21671.0
2018-08-08 11:30:00,63.14,63.4,62.95,62.95,14716.0,63.14,63.4,62.95,62.95,14716.0
2018-08-08 12:00:00,63.03,63.2,62.95,63.15,9400.0,63.03,63.2,62.95,63.15,9400.0
2018-08-08 12:30:00,63.1,63.5,63.1,63.5,21070.0,63.1,63.5,63.1,63.5,21070.0
2018-08-08 13:00:00,63.5,63.75,63.5,63.6,9861.0,63.5,63.75,63.5,63.6,9861.0
2018-08-08 13:30:00,63.6,64.15,63.6,64.15,8617.0,63.6,64.15,63.6,64.15,8617.0
2018-08-08 14:00:00,64.1,64.15,63.75,63.95,11527.0,64.1,64.15,63.75,63.95,11527.0
2018-08-08 14:30:00,63.95,63.95,63.55,63.62,9214.0,63.95,63.95,63.55,63.62,9214.0
2018-08-08 15:00:00,63.62,63.85,63.45,63.55,20457.0,63.62,63.85,63.45,63.55,20457.0
2018-08-08 15:30:00,63.55,63.7,63.45,63.5,54630.0,63.55,63.7,63.45,63.5,54630.0
2018-08-09 09:30:00,63.4,64.25,63.4,63.95,13733.0,63.4,64.25,63.4,63.95,13733.0
2018-08-09 10:00:00,64.05,64.1,63.8,63.85,4600.0,64.05,64.1,63.8,63.85,4600.0
2018-08-09 10:30:00,63.9,64.0,63.85,63.85,11589.0,63.9,64.0,63.85,63.85,11589.0
2018-08-09 11:00:00,63.85,63.93,63.6,63.8,8668.0,63.85,63.93,63.6,63.8,8668.0
2018-08-09 11:30:00,63.75,63.8,63.45,63.55,3651.0,63.75,63.8,63.45,63.55,3651.0
2018-08-09 12:00:00,63.6,63.8,63.6,63.65,3277.0,63.6,63.8,63.6,63.65,3277.0
2018-08-09 12:30:00,63.63,63.68,63.5,63.55,16689.0,63.63,63.68,63.5,63.55,16689.0
2018-08-09 13:00:00,63.5,63.55,63.45,63.45,5019.0,63.5,63.55,63.45,63.45,5019.0
2018-08-09 13:30:00,63.45,63.55,63.4,63.5,15244.0,63.45,63.55,63.4,63.5,15244.0
2018-08-09 14:00:00,63.5,63.5,63.35,63.4,8733.0,63.5,63.5,63.35,63.4,8733.0
2018-08-09 14:30:00,63.4,63.4,63.2,63.2,6066.0,63.4,63.4,63.2,63.2,6066.0
2018-08-09 15:00:00,63.2,63.38,63.2,63.3,16118.0,63.2,63.38,63.2,63.3,16118.0
2018-08-09 15:30:00,63.3,63.35,63.0,63.0,33655.0,63.3,63.35,63.0,63.0,33655.0
2018-08-10 09:30:00,62.85,62.85,62.1,62.25,8248.0,62.85,62.85,62.1,62.25,8248.0
2018-08-10 10:00:00,62.05,62.3,61.9,61.9,6110.0,62.05,62.3,61.9,61.9,6110.0
2018-08-10 10:30:00,61.8,62.05,61.8,61.95,10200.0,61.8,62.05,61.8,61.95,10200.0
2018-08-10 11:00:00,62.0,62.0,61.6,62.0,21750.0,62.0,62.0,61.6,62.0,21750.0
2018-08-10 11:30:00,62.0,62.0,61.9,61.95,6180.0,62.0,62.0,61.9,61.95,6180.0
2018-08-10 12:00:00,61.9,61.9,61.75,61.8,3924.0,61.9,61.9,61.75,61.8,3924.0
2018-08-10 12:30:00,61.9,61.95,61.85,61.9,3272.0,61.9,61.95,61.85,61.9,3272.0
2018-08-10 13:00:00,61.8,61.95,61.8,61.95,1600.0,61.8,61.95,61.8,61.95,1600.0
2018-08-10 13:30:00,61.95,62.0,61.7,61.7,4804.0,61.95,62.0,61.7,61.7,4804.0
2018-08-10 14:00:00,61.65,61.7,61.6,61.6,4598.0,61.65,61.7,61.6,61.6,4598.0
2018-08-10 14:30:00,61.65,61.9,61.65,61.75,6783.0,61.65,61.9,61.65,61.75,6783.0
2018-08-10 15:00:00,61.7,61.8,61.65,61.7,6863.0,61.7,61.8,61.65,61.7,6863.0
2018-08-10 15:30:00,61.7,61.8,61.6,61.6,23134.0,61.7,61.8,61.6,61.6,23134.0
2018-08-13 09:30:00,61.85,61.85,61.25,61.3,24922.0,61.85,61.85,61.25,61.3,24922.0
2018-08-13 10:00:00,61.25,61.6,61.2,61.4,25654.0,61.25,61.6,61.2,61.4,25654.0
2018-08-13 10:30:00,61.43,61.45,61.2,61.25,11500.0,61.43,61.45,61.2,61.25,11500.0
2018-08-13 11:00:00,61.28,61.3,61.15,61.23,29896.0,61.28,61.3,61.15,61.23,29896.0
2018-08-13 11:30:00,61.23,61.63,61.2,61.4,36502.0,61.23,61.63,61.2,61.4,36502.0
2018-08-13 12:00:00,61.35,61.35,61.15,61.15,5079.0,61.35,61.35,61.15,61.15,5079.0
2018-08-13 12:30:00,61.1,61.1,60.8,60.85,4190.0,61.1,61.1,60.8,60.85,4190.0
2018-08-13 13:00:00,60.8,61.25,60.7,61.25,7299.0,60.8,61.25,60.7,61.25,7299.0
2018-08-13 13:30:00,61.3,61.3,61.1,61.15,6914.0,61.3,61.3,61.1,61.15,6914.0
2018-08-13 14:00:00,61.2,61.25,61.0,61.15,45141.0,61.2,61.25,61.0,61.15,45141.0
2018-08-13 14:30:00,61.15,61.3,61.02,61.25,25292.0,61.15,61.3,61.02,61.25,25292.0
2018-08-13 15:00:00,61.25,61.25,61.15,61.23,17027.0,61.25,61.25,61.15,61.23,17027.0
2018-08-13 15:30:00,61.23,61.25,61.1,61.1,45344.0,61.23,61.25,61.1,61.1,45344.0
2018-08-14 09:30:00,61.55,61.55,60.5,61.1,7763.0,61.55,61.55,60.5,61.1,7763.0
2018-08-14 10:00:00,61.1,61.15,61.0,61.15,3100.0,61.1,61.15,61.0,61.15,3100.0
2018-08-14 10:30:00,61.15,61.25,61.1,61.2,12126.0,61.15,61.25,61.1,61.2,12126.0
2018-08-14 11:00:00,61.15,61.4,61.15,61.3,6202.0,61.15,61.4,61.15,61.3,6202.0
2018-08-14 11:30:00,61.25,61.55,61.15,61.5,11658.0,61.25,61.55,61.15,61.5,11658.0
2018-08-14 12:00:00,61.55,61.8,61.55,61.8,9643.0,61.55,61.8,61.55,61.8,9643.0
2018-08-14 12:30:00,61.85,61.85,61.5,61.6,6425.0,61.85,61.85,61.5,61.6,6425.0
2018-08-14 13:00:00,61.55,61.6,61.47,61.55,10976.0,61.55,61.6,61.47,61.55,10976.0
2018-08-14 13:30:00,61.55,61.8,61.5,61.8,11502.0,61.55,61.8,61.5,61.8,11502.0
2018-08-14 14:00:00,61.78,61.8,61.72,61.78,12300.0,61.78,61.8,61.72,61.78,12300.0
2018-08-14 14:30:00,61.75,61.8,61.55,61.6,3832.0,61.75,61.8,61.55,61.6,3832.0
2018-08-14 15:00:00,61.58,61.65,61.5,61.65,6345.0,61.58,61.65,61.5,61.65,6345.0
2018-08-14 15:30:00,61.65,61.7,61.55,61.6,27370.0,61.65,61.7,61.55,61.6,27370.0
2018-08-15 09:30:00,61.25,61.25,60.7,60.8,9956.0,61.25,61.25,60.7,60.8,9956.0
2018-08-15 10:00:00,60.7,60.7,60.15,60.5,8775.0,60.7,60.7,60.15,60.5,8775.0
2018-08-15 10:30:00,60.5,60.5,60.15,60.5,8050.0,60.5,60.5,60.15,60.5,8050.0
2018-08-15 11:00:00,60.48,61.13,60.45,61.13,18665.0,60.48,61.13,60.45,61.13,18665.0
2018-08-15 11:30:00,61.15,61.55,61.05,61.05,13850.0,61.15,61.55,61.05,61.05,13850.0
2018-08-15 12:00:00,60.95,61.0,60.65,60.95,8829.0,60.95,61.0,60.65,60.95,8829.0
2018-08-15 12:30:00,60.95,61.0,60.7,60.8,4362.0,60.95,61.0,60.7,60.8,4362.0
2018-08-15 13:00:00,60.85,61.08,60.75,60.8,5499.0,60.85,61.08,60.75,60.8,5499.0
2018-08-15 13:30:00,60.85,61.0,60.8,60.8,7854.0,60.85,61.0,60.8,60.8,7854.0
2018-08-15 14:00:00,60.8,61.0,60.75,60.8,6053.0,60.8,61.0,60.75,60.8,6053.0
2018-08-15 14:30:00,60.8,61.15,60.8,61.15,12747.0,60.8,61.15,60.8,61.15,12747.0
2018-08-15 15:00:00,61.1,61.3,61.0,61.09,10808.0,61.1,61.3,61.0,61.09,10808.0
2018-08-15 15:30:00,61.1,61.4,61.1,61.3,24276.0,61.1,61.4,61.1,61.3,24276.0
2018-08-16 09:30:00,61.55,62.05,61.38,61.85,5256.0,61.55,62.05,61.38,61.85,5256.0
2018-08-16 10:00:00,61.83,62.15,61.82,62.05,10673.0,61.83,62.15,61.82,62.05,10673.0
2018-08-16 10:30:00,62.05,62.14,61.9,62.1,13483.0,62.05,62.14,61.9,62.1,13483.0
2018-08-16 11:00:00,62.15,62.18,62.0,62.1,3625.0,62.15,62.18,62.0,62.1,3625.0
2018-08-16 11:30:00,62.15,62.25,62.15,62.15,3800.0,62.15,62.25,62.15,62.15,3800.0
2018-08-16 12:00:00,62.2,62.4,62.2,62.3,2900.0,62.2,62.4,62.2,62.3,2900.0
2018-08-16 12:30:00,62.15,62.2,62.1,62.15,1200.0,62.15,62.2,62.1,62.15,1200.0
2018-08-16 13:00:00,62.1,62.15,62.1,62.1,800.0,62.1,62.15,62.1,62.1,800.0
2018-08-16 13:30:00,62.1,62.1,61.9,61.95,900.0,62.1,62.1,61.9,61.95,900.0
2018-08-16 14:00:00,61.95,62.1,61.9,61.9,4850.0,61.95,62.1,61.9,61.9,4850.0
2018-08-16 14:30:00,61.8,61.9,61.75,61.85,2700.0,61.8,61.9,61.75,61.85,2700.0
2018-08-16 15:00:00,61.8,61.95,61.8,61.9,5693.0,61.8,61.95,61.8,61.9,5693.0
2018-08-16 15:30:00,61.85,61.95,61.75,61.85,14435.0,61.85,61.95,61.75,61.85,14435.0
2018-08-17 09:30:00,61.6,62.4,61.55,62.0,7831.0,61.6,62.4,61.55,62.0,7831.0
2018-08-17 10:00:00,61.9,61.9,61.55,61.55,3600.0,61.9,61.9,61.55,61.55,3600.0
2018-08-17 10:30:00,61.6,61.65,61.45,61.5,10300.0,61.6,61.65,61.45,61.5,10300.0
2018-08-17 11:00:00,61.55,61.65,61.5,61.6,9392.0,61.55,61.65,61.5,61.6,9392.0
2018-08-17 11:30:00,61.6,62.05,61.6,62.05,5599.0,61.6,62.05,61.6,62.05,5599.0
2018-08-17 12:00:00,62.0,62.1,61.82,62.1,4422.0,62.0,62.1,61.82,62.1,4422.0
2018-08-17 12:30:00,62.1,62.1,61.85,61.9,3592.0,62.1,62.1,61.85,61.9,3592.0
2018-08-17 13:00:00,61.85,62.0,61.85,62.0,4283.0,61.85,62.0,61.85,62.0,4283.0
2018-08-17 13:30:00,62.0,62.1,61.95,62.05,1900.0,62.0,62.1,61.95,62.05,1900.0
2018-08-17 14:00:00,62.05,62.5,62.05,62.4,7500.0,62.05,62.5,62.05,62.4,7500.0
2018-08-17 14:30:00,62.4,62.4,62.3,62.4,4513.0,62.4,62.4,62.3,62.4,4513.0
2018-08-17 15:00:00,62.4,62.5,62.3,62.4,10292.0,62.4,62.5,62.3,62.4,10292.0
2018-08-17 15:30:00,62.35,62.55,62.35,62.4,26575.0,62.35,62.55,62.35,62.4,26575.0
2018-08-20 09:30:00,62.25,62.75,62.25,62.7,19139.0,62.25,62.75,62.25,62.7,19139.0
2018-08-20 10:00:00,62.68,63.1,62.67,63.1,24484.0,62.68,63.1,62.67,63.1,24484.0
2018-08-20 10:30:00,63.1,63.1,62.85,63.0,9080.0,63.1,63.1,62.85,63.0,9080.0
2018-08-20 11:00:00,63.05,63.23,62.95,63.18,14215.0,63.05,63.23,62.95,63.18,14215.0
2018-08-20 11:30:00,63.15,63.23,62.9,62.95,6200.0,63.15,63.23,62.9,62.95,6200.0
2018-08-20 12:00:00,62.9,63.2,62.9,63.15,5300.0,62.9,63.2,62.9,63.15,5300.0
2018-08-20 12:30:00,63.1,63.23,63.05,63.2,4700.0,63.1,63.23,63.05,63.2,4700.0
2018-08-20 13:00:00,63.2,63.25,63.12,63.2,3400.0,63.2,63.25,63.12,63.2,3400.0
2018-08-20 13:30:00,63.2,63.28,63.05,63.25,8070.0,63.2,63.28,63.05,63.25,8070.0
2018-08-20 14:00:00,63.25,63.25,63.15,63.2,8000.0,63.25,63.25,63.15,63.2,8000.0
2018-08-20 14:30:00,63.25,63.28,63.12,63.23,6723.0,63.25,63.28,63.12,63.23,6723.0
2018-08-20 15:00:00,63.25,63.3,63.15,63.28,15599.0,63.25,63.3,63.15,63.28,15599.0
2018-08-20 15:30:00,63.28,63.35,63.15,63.15,49779.0,63.28,63.35,63.15,63.15,49779.0
2018-08-21 09:30:00,63.4,64.25,63.4,64.25,10246.0,63.4,64.25,63.4,64.25,10246.0
2018-08-21 10:00:00,64.2,64.35,64.1,64.35,7004.0,64.2,64.35,64.1,64.35,7004.0
2018-08-21 10:30:00,64.35,64.35,64.1,64.2,10799.0,64.35,64.35,64.1,64.2,10799.0
2018-08-21 11:00:00,64.2,64.3,64.15,64.3,8029.0,64.2,64.3,64.15,64.3,8029.0
2018-08-21 11:30:00,64.35,64.45,64.1,64.2,8389.0,64.35,64.45,64.1,64.2,8389.0
2018-08-21 12:00:00,64.2,64.53,64.15,64.45,7805.0,64.2,64.53,64.15,64.45,7805.0
2018-08-21 12:30:00,64.48,64.55,64.45,64.45,4205.0,64.48,64.55,64.45,64.45,4205.0
2018-08-21 13:00:00,64.5,64.55,64.45,64.5,8727.0,64.5,64.55,64.45,64.5,8727.0
2018-08-21 13:30:00,64.5,64.57,64.45,64.5,9463.0,64.5,64.57,64.45,64.5,9463.0
2018-08-21 14:00:00,64.5,64.55,64.4,64.4,7594.0,64.5,64.55,64.4,64.4,7594.0
2018-08-21 14:30:00,64.25,64.5,64.25,64.42,6876.0,64.25,64.5,64.25,64.42,6876.0
2018-08-21 15:00:00,64.45,64.55,64.3,64.5,7817.0,64.45,64.55,64.3,64.5,7817.0
2018-08-21 15:30:00,64.5,64.55,64.35,64.4,26155.0,64.5,64.55,64.35,64.4,26155.0
2018-08-22 09:30:00,65.3,65.45,64.62,64.85,29337.0,65.3,65.45,64.62,64.85,29337.0
2018-08-22 10:00:00,64.9,65.05,64.8,65.0,9500.0,64.9,65.05,64.8,65.0,9500.0
2018-08-22 10:30:00,64.85,65.0,64.7,65.0,8457.0,64.85,65.0,64.7,65.0,8457.0
2018-08-22 11:00:00,65.0,65.0,64.9,64.9,10630.0,65.0,65.0,64.9,64.9,10630.0
2018-08-22 11:30:00,65.0,65.05,64.9,64.95,4879.0,65.0,65.05,64.9,64.95,4879.0
2018-08-22 12:00:00,64.95,64.98,64.75,64.75,10044.0,64.95,64.98,64.75,64.75,10044.0
2018-08-22 12:30:00,64.65,64.75,64.65,64.7,4625.0,64.65,64.75,64.65,64.7,4625.0
2018-08-22 13:00:00,64.69,64.75,64.67,64.7,2636.0,64.69,64.75,64.67,64.7,2636.0
2018-08-22 13:30:00,64.65,65.0,64.65,64.9,11642.0,64.65,65.0,64.65,64.9,11642.0
2018-08-22 14:00:00,64.9,65.05,64.75,65.0,23459.0,64.9,65.05,64.75,65.0,23459.0
2018-08-22 14:30:00,65.0,65.09,64.95,65.05,10458.0,65.0,65.09,64.95,65.05,10458.0
2018-08-22 15:00:00,65.05,65.25,64.95,65.17,38765.0,65.05,65.25,64.95,65.17,38765.0
2018-08-22 15:30:00,65.2,65.35,65.15,65.35,43723.0,65.2,65.35,65.15,65.35,43723.0
2018-08-23 09:30:00,65.4,65.7,65.4,65.4,10068.0,65.4,65.7,65.4,65.4,10068.0
2018-08-23 10:00:00,65.45,65.55,65.2,65.25,13148.0,65.45,65.55,65.2,65.25,13148.0
2018-08-23 10:30:00,65.28,65.45,65.0,65.45,30952.0,65.28,65.45,65.0,65.45,30952.0
2018-08-23 11:00:00,65.45,65.65,65.25,65.45,50514.0,65.45,65.65,65.25,65.45,50514.0
2018-08-23 11:30:00,65.4,65.53,65.1,65.25,24590.0,65.4,65.53,65.1,65.25,24590.0
2018-08-23 12:00:00,65.25,65.5,65.2,65.4,3966.0,65.25,65.5,65.2,65.4,3966.0
2018-08-23 12:30:00,65.35,65.5,65.35,65.4,5855.0,65.35,65.5,65.35,65.4,5855.0
2018-08-23 13:00:00,65.4,65.4,65.07,65.15,20749.0,65.4,65.4,65.07,65.15,20749.0
2018-08-23 13:30:00,65.1,65.13,65.02,65.1,10645.0,65.1,65.13,65.02,65.1,10645.0
2018-08-23 14:00:00,65.08,65.1,64.97,65.08,18037.0,65.08,65.1,64.97,65.08,18037.0
2018-08-23 14:30:00,65.08,65.3,65.05,65.28,19979.0,65.08,65.3,65.05,65.28,19979.0
2018-08-23 15:00:00,65.28,65.3,65.2,65.2,11013.0,65.28,65.3,65.2,65.2,11013.0
2018-08-23 15:30:00,65.2,65.3,65.0,65.25,38209.0,65.2,65.3,65.0,65.25,38209.0
2018-08-24 09:30:00,65.0,65.08,64.3,64.55,92997.0,65.0,65.08,64.3,64.55,92997.0
2018-08-24 10:00:00,64.6,65.0,64.54,65.0,36052.0,64.6,65.0,64.54,65.0,36052.0
2018-08-24 10:30:00,64.95,65.25,64.95,65.25,12434.0,64.95,65.25,64.95,65.25,12434.0
2018-08-24 11:00:00,65.35,65.35,65.07,65.2,12266.0,65.35,65.35,65.07,65.2,12266.0
2018-08-24 11:30:00,65.23,65.3,65.2,65.3,3485.0,65.23,65.3,65.2,65.3,3485.0
2018-08-24 12:00:00,65.3,65.5,65.25,65.45,6454.0,65.3,65.5,65.25,65.45,6454.0
2018-08-24 12:30:00,65.4,65.45,65.25,65.34,5600.0,65.4,65.45,65.25,65.34,5600.0
2018-08-24 13:00:00,65.25,65.35,65.17,65.25,6989.0,65.25,65.35,65.17,65.25,6989.0
2018-08-24 13:30:00,65.2,65.35,65.17,65.25,4258.0,65.2,65.35,65.17,65.25,4258.0
2018-08-24 14:00:00,65.25,65.25,65.1,65.15,5954.0,65.25,65.25,65.1,65.15,5954.0
2018-08-24 14:30:00,65.15,65.25,65.05,65.05,9048.0,65.15,65.25,65.05,65.05,9048.0
2018-08-24 15:00:00,65.1,65.35,65.1,65.25,9835.0,65.1,65.35,65.1,65.25,9835.0
2018-08-24 15:30:00,65.15,65.35,65.1,65.1,22288.0,65.15,65.35,65.1,65.1,22288.0
2018-08-27 09:30:00,65.0,65.4,64.55,65.35,58813.0,65.0,65.4,64.55,65.35,58813.0
2018-08-27 10:00:00,65.4,65.75,65.35,65.75,42437.0,65.4,65.75,65.35,65.75,42437.0
2018-08-27 10:30:00,65.7,66.3,65.6,66.3,14578.0,65.7,66.3,65.6,66.3,14578.0
2018-08-27 11:00:00,66.3,66.4,66.05,66.4,6524.0,66.3,66.4,66.05,66.4,6524.0
2018-08-27 11:30:00,66.45,66.45,66.2,66.45,8732.0,66.45,66.45,66.2,66.45,8732.0
2018-08-27 12:00:00,66.4,66.4,66.05,66.05,3800.0,66.4,66.4,66.05,66.05,3800.0
2018-08-27 12:30:00,66.05,66.15,65.95,66.1,3300.0,66.05,66.15,65.95,66.1,3300.0
2018-08-27 13:00:00,66.1,66.1,65.85,65.85,5275.0,66.1,66.1,65.85,65.85,5275.0
2018-08-27 13:30:00,65.8,65.95,65.7,65.95,4335.0,65.8,65.95,65.7,65.95,4335.0
2018-08-27 14:00:00,65.95,66.0,65.8,65.85,2533.0,65.95,66.0,65.8,65.85,2533.0
2018-08-27 14:30:00,65.85,65.85,65.55,65.7,8706.0,65.85,65.85,65.55,65.7,8706.0
2018-08-27 15:00:00,65.7,66.1,65.7,66.05,29809.0,65.7,66.1,65.7,66.05,29809.0
2018-08-27 15:30:00,66.1,66.1,65.95,66.0,21142.0,66.1,66.1,65.95,66.0,21142.0
2018-08-28 09:30:00,66.3,66.4,65.92,66.0,5960.0,66.3,66.4,65.92,66.0,5960.0
2018-08-28 10:00:00,66.0,66.15,65.9,66.0,7391.0,66.0,66.15,65.9,66.0,7391.0
2018-08-28 10:30:00,65.95,66.1,65.75,66.1,18974.0,65.95,66.1,65.75,66.1,18974.0
2018-08-28 11:00:00,66.1,66.4,66.0,66.15,24486.0,66.1,66.4,66.0,66.15,24486.0
2018-08-28 11:30:00,66.1,66.2,66.0,66.0,28192.0,66.1,66.2,66.0,66.0,28192.0
2018-08-28 12:00:00,66.0,66.05,65.9,65.9,14058.0,66.0,66.05,65.9,65.9,14058.0
2018-08-28 12:30:00,65.85,66.1,65.85,66.05,12371.0,65.85,66.1,65.85,66.05,12371.0
2018-08-28 13:00:00,66.0,66.05,65.85,66.0,14796.0,66.0,66.05,65.85,66.0,14796.0
2018-08-28 13:30:00,65.9,66.0,65.75,65.75,43905.0,65.9,66.0,65.75,65.75,43905.0
2018-08-28 14:00:00,65.8,66.01,65.77,66.01,13877.0,65.8,66.01,65.77,66.01,13877.0
2018-08-28 14:30:00,66.05,66.1,65.97,66.09,6040.0,66.05,66.1,65.97,66.09,6040.0
2018-08-28 15:00:00,66.03,66.05,65.95,66.0,11986.0,66.03,66.05,65.95,66.0,11986.0
2018-08-28 15:30:00,66.0,66.05,65.75,65.8,40774.0,66.0,66.05,65.75,65.8,40774.0
2018-08-29 09:30:00,65.8,66.25,65.75,66.15,10718.0,65.8,66.25,65.75,66.15,10718.0
2018-08-29 10:00:00,66.15,66.15,66.05,66.05,2900.0,66.15,66.15,66.05,66.05,2900.0
2018-08-29 10:30:00,66.15,66.15,65.95,66.05,13141.0,66.15,66.15,65.95,66.05,13141.0
2018-08-29 11:00:00,66.05,66.25,66.05,66.25,5437.0,66.05,66.25,66.05,66.25,5437.0
2018-08-29 11:30:00,66.2,66.2,66.0,66.0,4850.0,66.2,66.2,66.0,66.0,4850.0
2018-08-29 12:00:00,66.05,66.2,66.05,66.05,13465.0,66.05,66.2,66.05,66.05,13465.0
2018-08-29 12:30:00,66.05,66.08,65.95,66.05,4138.0,66.05,66.08,65.95,66.05,4138.0
2018-08-29 13:00:00,66.05,66.05,65.87,65.9,3905.0,66.05,66.05,65.87,65.9,3905.0
2018-08-29 13:30:00,65.85,65.9,65.75,65.9,7621.0,65.85,65.9,65.75,65.9,7621.0
2018-08-29 14:00:00,65.9,66.05,65.87,66.0,6810.0,65.9,66.05,65.87,66.0,6810.0
2018-08-29 14:30:00,65.95,66.0,65.85,65.9,4500.0,65.95,66.0,65.85,65.9,4500.0
2018-08-29 15:00:00,65.95,65.98,65.7,65.7,10091.0,65.95,65.98,65.7,65.7,10091.0
2018-08-29 15:30:00,65.7,65.8,65.6,65.65,25231.0,65.7,65.8,65.6,65.65,25231.0
2018-08-30 09:30:00,65.8,65.85,65.4,65.67,24581.0,65.8,65.85,65.4,65.67,24581.0
2018-08-30 10:00:00,65.7,66.05,65.7,66.0,14805.0,65.7,66.05,65.7,66.0,14805.0
2018-08-30 10:30:00,66.05,66.05,65.95,65.97,12413.0,66.05,66.05,65.95,65.97,12413.0
2018-08-30 11:00:00,66.0,66.1,65.95,66.0,20548.0,66.0,66.1,65.95,66.0,20548.0
2018-08-30 11:30:00,66.03,66.08,65.95,66.05,9347.0,66.03,66.08,65.95,66.05,9347.0
2018-08-30 12:00:00,66.0,66.2,65.95,66.1,5403.0,66.0,66.2,65.95,66.1,5403.0
2018-08-30 12:30:00,66.05,66.15,66.0,66.15,3700.0,66.05,66.15,66.0,66.15,3700.0
2018-08-30 13:00:00,66.2,66.25,66.15,66.25,2795.0,66.2,66.25,66.15,66.25,2795.0
2018-08-30 13:30:00,66.25,66.35,66.1,66.2,5095.0,66.25,66.35,66.1,66.2,5095.0
2018-08-30 14:00:00,66.2,66.2,65.8,65.9,6030.0,66.2,66.2,65.8,65.9,6030.0
2018-08-30 14:30:00,65.9,65.98,65.75,65.75,7967.0,65.9,65.98,65.75,65.75,7967.0
2018-08-30 15:00:00,65.7,66.05,65.7,66.0,32116.0,65.7,66.05,65.7,66.0,32116.0
2018-08-30 15:30:00,66.05,66.1,65.97,66.05,38163.0,66.05,66.1,65.97,66.05,38163.0
2018-08-31 09:30:00,65.75,66.2,65.75,66.05,6056.0,65.75,66.2,65.75,66.05,6056.0
2018-08-31 10:00:00,66.1,66.15,65.8,65.9,6666.0,66.1,66.15,65.8,65.9,6666.0
2018-08-31 10:30:00,65.85,66.05,65.85,66.0,13608.0,65.85,66.05,65.85,66.0,13608.0
2018-08-31 11:00:00,66.0,66.08,65.85,65.98,22508.0,66.0,66.08,65.85,65.98,22508.0
2018-08-31 11:30:00,65.95,66.1,65.65,65.98,28991.0,65.95,66.1,65.65,65.98,28991.0
2018-08-31 12:00:00,65.95,66.0,65.4,65.55,20967.0,65.95,66.0,65.4,65.55,20967.0
2018-08-31 12:30:00,65.5,66.0,65.5,65.95,9237.0,65.5,66.0,65.5,65.95,9237.0
2018-08-31 13:00:00,65.95,66.0,65.9,65.95,5015.0,65.95,66.0,65.9,65.95,5015.0
2018-08-31 13:30:00,65.95,66.0,65.87,66.0,12417.0,65.95,66.0,65.87,66.0,12417.0
2018-08-31 14:00:00,66.0,66.0,65.95,66.0,7500.0,66.0,66.0,65.95,66.0,7500.0
2018-08-31 14:30:00,66.05,66.25,66.0,66.05,5361.0,66.05,66.25,66.0,66.05,5361.0
2018-08-31 15:00:00,66.1,66.2,66.0,66.0,2716.0,66.1,66.2,66.0,66.0,2716.0
2018-08-31 15:30:00,66.1,66.5,66.07,66.3,15906.0,66.1,66.5,66.07,66.3,15906.0
2018-09-04 09:30:00,66.25,66.25,65.25,65.65,8629.0,66.25,66.25,65.25,65.65,8629.0
2018-09-04 10:00:00,65.65,65.85,65.4,65.75,32753.0,65.65,65.85,65.4,65.75,32753.0
2018-09-04 10:30:00,65.75,66.05,65.65,65.95,9190.0,65.75,66.05,65.65,65.95,9190.0
2018-09-04 11:00:00,65.95,65.95,65.65,65.8,12406.0,65.95,65.95,65.65,65.8,12406.0
2018-09-04 11:30:00,65.78,65.85,65.2,65.35,19040.0,65.78,65.85,65.2,65.35,19040.0
2018-09-04 12:00:00,65.33,65.6,65.15,65.55,18806.0,65.33,65.6,65.15,65.55,18806.0
2018-09-04 12:30:00,65.55,65.75,65.47,65.75,21743.0,65.55,65.75,65.47,65.75,21743.0
2018-09-04 13:00:00,65.7,65.85,65.62,65.85,20222.0,65.7,65.85,65.62,65.85,20222.0
2018-09-04 13:30:00,65.83,65.83,65.62,65.7,8990.0,65.83,65.83,65.62,65.7,8990.0
2018-09-04 14:00:00,65.73,65.75,65.6,65.7,3800.0,65.73,65.75,65.6,65.7,3800.0
2018-09-04 14:30:00,65.65,65.75,65.65,65.75,8933.0,65.65,65.75,65.65,65.75,8933.0
2018-09-04 15:00:00,65.75,65.85,65.65,65.78,8362.0,65.75,65.85,65.65,65.78,8362.0
2018-09-04 15:30:00,65.85,66.0,65.75,65.9,21306.0,65.85,66.0,65.75,65.9,21306.0
2018-09-05 09:30:00,66.05,66.05,65.32,65.7,9152.0,66.05,66.05,65.32,65.7,9152.0
2018-09-05 10:00:00,65.65,65.93,65.65,65.92,4688.0,65.65,65.93,65.65,65.92,4688.0
2018-09-05 10:30:00,65.85,66.0,65.7,65.8,5100.0,65.85,66.0,65.7,65.8,5100.0
2018-09-05 11:00:00,65.8,66.05,65.75,66.0,18013.0,65.8,66.05,65.75,66.0,18013.0
2018-09-05 11:30:00,66.05,66.2,66.0,66.0,5887.0,66.05,66.2,66.0,66.0,5887.0
2018-09-05 12:00:00,65.95,66.15,65.95,66.0,5747.0,65.95,66.15,65.95,66.0,5747.0
2018-09-05 12:30:00,66.0,66.1,65.95,66.05,3400.0,66.0,66.1,65.95,66.05,3400.0
2018-09-05 13:00:00,66.0,66.05,65.95,66.0,3014.0,66.0,66.05,65.95,66.0,3014.0
2018-09-05 13:30:00,66.05,66.15,66.0,66.1,10585.0,66.05,66.15,66.0,66.1,10585.0
2018-09-05 14:00:00,66.15,66.21,65.97,65.98,13500.0,66.15,66.21,65.97,65.98,13500.0
2018-09-05 14:30:00,66.0,66.1,65.9,66.05,15646.0,66.0,66.1,65.9,66.05,15646.0
2018-09-05 15:00:00,66.08,66.15,66.0,66.05,10026.0,66.08,66.15,66.0,66.05,10026.0
2018-09-05 15:30:00,66.0,66.1,65.95,66.1,21919.0,66.0,66.1,65.95,66.1,21919.0
2018-09-06 09:30:00,66.2,66.94,66.0,66.53,7328.0,66.2,66.94,66.0,66.53,7328.0
2018-09-06 10:00:00,66.45,66.65,66.25,66.58,6400.0,66.45,66.65,66.25,66.58,6400.0
2018-09-06 10:30:00,66.5,66.7,66.4,66.6,11379.0,66.5,66.7,66.4,66.6,11379.0
2018-09-06 11:00:00,66.6,66.6,65.9,65.9,5100.0,66.6,66.6,65.9,65.9,5100.0
2018-09-06 11:30:00,65.95,66.2,65.8,65.95,8268.0,65.95,66.2,65.8,65.95,8268.0
2018-09-06 12:00:00,65.95,65.95,65.5,65.8,22393.0,65.95,65.95,65.5,65.8,22393.0
2018-09-06 12:30:00,65.85,66.05,65.8,65.95,11976.0,65.85,66.05,65.8,65.95,11976.0
2018-09-06 13:00:00,66.0,66.2,65.85,65.95,16343.0,66.0,66.2,65.85,65.95,16343.0
2018-09-06 13:30:00,65.85,66.05,65.85,65.9,7655.0,65.85,66.05,65.85,65.9,7655.0
2018-09-06 14:00:00,65.85,65.95,65.65,65.7,11331.0,65.85,65.95,65.65,65.7,11331.0
2018-09-06 14:30:00,65.7,65.99,65.7,65.9,9846.0,65.7,65.99,65.7,65.9,9846.0
2018-09-06 15:00:00,65.85,66.05,65.8,65.95,12877.0,65.85,66.05,65.8,65.95,12877.0
2018-09-06 15:30:00,65.95,66.05,65.75,65.85,31290.0,65.95,66.05,65.75,65.85,31290.0
2018-09-07 09:30:00,65.65,65.78,65.35,65.7,9144.0,65.65,65.78,65.35,65.7,9144.0
2018-09-07 10:00:00,65.73,66.2,65.65,65.9,11149.0,65.73,66.2,65.65,65.9,11149.0
2018-09-07 10:30:00,65.85,66.25,65.85,66.15,3971.0,65.85,66.25,65.85,66.15,3971.0
2018-09-07 11:00:00,66.1,66.2,66.0,66.0,2400.0,66.1,66.2,66.0,66.0,2400.0
2018-09-07 11:30:00,65.9,66.0,65.75,65.78,6940.0,65.9,66.0,65.75,65.78,6940.0
2018-09-07 12:00:00,65.78,65.85,65.65,65.8,17335.0,65.78,65.85,65.65,65.8,17335.0
2018-09-07 12:30:00,65.8,66.0,65.65,66.0,24130.0,65.8,66.0,65.65,66.0,24130.0
2018-09-07 13:00:00,65.95,66.0,65.9,66.0,29904.0,65.95,66.0,65.9,66.0,29904.0
2018-09-07 13:30:00,66.0,66.05,65.85,65.85,10304.0,66.0,66.05,65.85,65.85,10304.0
2018-09-07 14:00:00,65.85,66.0,65.8,65.85,10979.0,65.85,66.0,65.8,65.85,10979.0
2018-09-07 14:30:00,65.85,65.85,65.5,65.5,9953.0,65.85,65.85,65.5,65.5,9953.0
2018-09-07 15:00:00,65.53,65.85,65.52,65.85,19298.0,65.53,65.85,65.52,65.85,19298.0
2018-09-07 15:30:00,65.85,65.95,65.7,65.8,17243.0,65.85,65.95,65.7,65.8,17243.0
2018-09-10 09:30:00,66.1,66.1,65.26,65.75,7621.0,66.1,66.1,65.26,65.75,7621.0
2018-09-10 10:00:00,65.75,66.1,65.65,65.9,6226.0,65.75,66.1,65.65,65.9,6226.0
2018-09-10 10:30:00,65.8,65.85,65.7,65.75,7812.0,65.8,65.85,65.7,65.75,7812.0
2018-09-10 11:00:00,65.6,66.05,65.55,65.95,17734.0,65.6,66.05,65.55,65.95,17734.0
2018-09-10 11:30:00,66.0,66.0,65.95,65.98,24901.0,66.0,66.0,65.95,65.98,24901.0
2018-09-10 12:00:00,65.98,66.05,65.87,66.0,23875.0,65.98,66.05,65.87,66.0,23875.0
2018-09-10 12:30:00,66.0,66.05,65.95,66.0,10400.0,66.0,66.05,65.95,66.0,10400.0
2018-09-10 13:00:00,66.0,66.03,65.7,65.8,13127.0,66.0,66.03,65.7,65.8,13127.0
2018-09-10 13:30:00,65.7,65.7,65.29,65.45,12253.0,65.7,65.7,65.29,65.45,12253.0
2018-09-10 14:00:00,65.5,65.9,65.4,65.9,13800.0,65.5,65.9,65.4,65.9,13800.0
2018-09-10 14:30:00,65.92,66.05,65.85,66.05,12651.0,65.92,66.05,65.85,66.05,12651.0
2018-09-10 15:00:00,66.0,66.0,65.65,65.7,13356.0,66.0,66.0,65.65,65.7,13356.0
2018-09-10 15:30:00,65.65,65.88,65.65,65.8,34299.0,65.65,65.88,65.65,65.8,34299.0
2018-09-11 09:30:00,65.55,65.85,65.4,65.7,51655.0,65.55,65.85,65.4,65.7,51655.0
2018-09-11 10:00:00,65.72,66.0,65.72,65.75,22099.0,65.72,66.0,65.72,65.75,22099.0
2018-09-11 10:30:00,65.8,65.85,65.72,65.85,10577.0,65.8,65.85,65.72,65.85,10577.0
2018-09-11 11:00:00,65.85,66.06,65.8,65.95,4540.0,65.85,66.06,65.8,65.95,4540.0
2018-09-11 11:30:00,66.0,66.25,65.95,66.15,5905.0,66.0,66.25,65.95,66.15,5905.0
2018-09-11 12:00:00,66.2,66.2,65.97,65.98,7406.0,66.2,66.2,65.97,65.98,7406.0
2018-09-11 12:30:00,66.03,66.1,66.0,66.1,7114.0,66.03,66.1,66.0,66.1,7114.0
2018-09-11 13:00:00,66.05,66.05,65.95,65.95,5308.0,66.05,66.05,65.95,65.95,5308.0
2018-09-11 13:30:00,65.9,65.9,65.65,65.75,3738.0,65.9,65.9,65.65,65.75,3738.0
2018-09-11 14:00:00,65.65,65.95,65.65,65.95,6000.0,65.65,65.95,65.65,65.95,6000.0
2018-09-11 14:30:00,65.95,66.05,65.9,65.95,15077.0,65.95,66.05,65.9,65.95,15077.0
2018-09-11 15:00:00,65.95,66.05,65.95,66.0,8353.0,65.95,66.05,65.95,66.0,8353.0
2018-09-11 15:30:00,66.0,66.0,65.65,65.7,15624.0,66.0,66.0,65.65,65.7,15624.0
2018-09-12 09:30:00,65.8,65.8,65.1,65.5,7637.0,65.8,65.8,65.1,65.5,7637.0
2018-09-12 10:00:00,65.45,65.8,65.45,65.8,10874.0,65.45,65.8,65.45,65.8,10874.0
2018-09-12 10:30:00,65.7,65.8,65.62,65.75,8590.0,65.7,65.8,65.62,65.75,8590.0
2018-09-12 11:00:00,65.73,65.95,65.72,65.85,9108.0,65.73,65.95,65.72,65.85,9108.0
2018-09-12 11:30:00,65.85,65.88,65.7,65.85,13278.0,65.85,65.88,65.7,65.85,13278.0
2018-09-12 12:00:00,65.8,65.9,65.75,65.85,3967.0,65.8,65.9,65.75,65.85,3967.0
2018-09-12 12:30:00,65.9,65.95,65.8,65.8,2714.0,65.9,65.95,65.8,65.8,2714.0
2018-09-12 13:00:00,65.75,65.9,65.75,65.9,6600.0,65.75,65.9,65.75,65.9,6600.0
2018-09-12 13:30:00,65.9,66.2,65.9,66.15,14209.0,65.9,66.2,65.9,66.15,14209.0
2018-09-12 14:00:00,66.1,66.2,66.1,66.17,6700.0,66.1,66.2,66.1,66.17,6700.0
2018-09-12 14:30:00,66.17,66.3,66.15,66.2,10936.0,66.17,66.3,66.15,66.2,10936.0
2018-09-12 15:00:00,66.2,66.35,66.2,66.35,6700.0,66.2,66.35,66.2,66.35,6700.0
2018-09-12 15:30:00,66.3,66.5,66.15,66.3,29089.0,66.3,66.5,66.15,66.3,29089.0
2018-09-13 09:30:00,66.3,66.84,65.4,66.75,21639.0,66.3,66.84,65.4,66.75,21639.0
2018-09-13 10:00:00,66.75,66.78,66.2,66.2,3400.0,66.75,66.78,66.2,66.2,3400.0
2018-09-13 10:30:00,66.17,66.7,66.17,66.53,12457.0,66.17,66.7,66.17,66.53,12457.0
2018-09-13 11:00:00,66.45,66.6,66.4,66.6,2500.0,66.45,66.6,66.4,66.6,2500.0
2018-09-13 11:30:00,66.65,66.65,66.45,66.5,2240.0,66.65,66.65,66.45,66.5,2240.0
2018-09-13 12:00:00,66.5,66.55,66.45,66.5,4400.0,66.5,66.55,66.45,66.5,4400.0
2018-09-13 12:30:00,66.45,66.48,66.35,66.35,1500.0,66.45,66.48,66.35,66.35,1500.0
2018-09-13 13:00:00,66.3,66.35,66.1,66.2,2700.0,66.3,66.35,66.1,66.2,2700.0
2018-09-13 13:30:00,66.2,66.3,66.15,66.15,2400.0,66.2,66.3,66.15,66.15,2400.0
2018-09-13 14:00:00,66.15,66.25,66.02,66.15,4400.0,66.15,66.25,66.02,66.15,4400.0
2018-09-13 14:30:00,66.1,66.2,66.05,66.05,3007.0,66.1,66.2,66.05,66.05,3007.0
2018-09-13 15:00:00,66.1,66.1,66.05,66.05,1800.0,66.1,66.1,66.05,66.05,1800.0
2018-09-13 15:30:00,66.05,66.2,65.95,66.2,14787.0,66.05,66.2,65.95,66.2,14787.0
2018-09-14 09:30:00,66.0,66.33,65.4,65.55,12390.0,66.0,66.33,65.4,65.55,12390.0
2018-09-14 10:00:00,65.5,65.75,65.35,65.55,9978.0,65.5,65.75,65.35,65.55,9978.0
2018-09-14 10:30:00,65.55,66.13,65.55,66.0,12699.0,65.55,66.13,65.55,66.0,12699.0
2018-09-14 11:00:00,66.0,66.1,65.95,66.1,12674.0,66.0,66.1,65.95,66.1,12674.0
2018-09-14 11:30:00,66.05,66.1,66.0,66.0,4284.0,66.05,66.1,66.0,66.0,4284.0
2018-09-14 12:00:00,66.0,66.05,65.9,66.05,17168.0,66.0,66.05,65.9,66.05,17168.0
2018-09-14 12:30:00,66.0,66.1,65.95,66.05,11091.0,66.0,66.1,65.95,66.05,11091.0
2018-09-14 13:00:00,66.05,66.05,65.95,65.95,4390.0,66.05,66.05,65.95,65.95,4390.0
2018-09-14 13:30:00,65.95,66.0,65.9,65.95,5280.0,65.95,66.0,65.9,65.95,5280.0
2018-09-14 14:00:00,66.0,66.1,65.95,66.05,6800.0,66.0,66.1,65.95,66.05,6800.0
2018-09-14 14:30:00,66.1,66.45,66.0,66.45,7400.0,66.1,66.45,66.0,66.45,7400.0
2018-09-14 15:00:00,66.4,66.55,66.4,66.45,9373.0,66.4,66.55,66.4,66.45,9373.0
2018-09-14 15:30:00,66.53,66.8,66.5,66.5,35179.0,66.53,66.8,66.5,66.5,35179.0
2018-09-17 09:30:00,66.7,66.9,65.85,66.05,14079.0,66.7,66.9,65.85,66.05,14079.0
2018-09-17 10:00:00,66.0,66.1,65.5,65.5,10411.0,66.0,66.1,65.5,65.5,10411.0
2018-09-17 10:30:00,65.5,65.95,65.45,65.95,33275.0,65.5,65.95,65.45,65.95,33275.0
2018-09-17 11:00:00,66.0,66.0,65.8,65.85,12536.0,66.0,66.0,65.8,65.85,12536.0
2018-09-17 11:30:00,65.85,65.9,65.6,65.7,57977.0,65.85,65.9,65.6,65.7,57977.0
2018-09-17 12:00:00,65.7,65.9,65.7,65.75,106576.0,65.7,65.9,65.7,65.75,106576.0
2018-09-17 12:30:00,65.75,65.85,65.75,65.8,6800.0,65.75,65.85,65.75,65.8,6800.0
2018-09-17 13:00:00,65.8,66.05,65.75,66.0,54220.0,65.8,66.05,65.75,66.0,54220.0
2018-09-17 13:30:00,65.95,66.15,65.95,66.15,12729.0,65.95,66.15,65.95,66.15,12729.0
2018-09-17 14:00:00,66.05,66.3,66.05,66.3,11500.0,66.05,66.3,66.05,66.3,11500.0
2018-09-17 14:30:00,66.25,66.3,66.1,66.1,5100.0,66.25,66.3,66.1,66.1,5100.0
2018-09-17 15:00:00,66.1,66.15,66.0,66.15,12605.0,66.1,66.15,66.0,66.15,12605.0
2018-09-17 15:30:00,66.2,66.2,65.95,65.95,30831.0,66.2,66.2,65.95,65.95,30831.0
2018-09-18 09:30:00,66.3,66.5,65.95,66.0,7663.0,66.3,66.5,65.95,66.0,7663.0
2018-09-18 10:00:00,65.95,65.95,65.57,65.95,6919.0,65.95,65.95,65.57,65.95,6919.0
2018-09-18 10:30:00,65.9,66.0,65.65,65.98,9707.0,65.9,66.0,65.65,65.98,9707.0
2018-09-18 11:00:00,66.05,66.1,65.9,66.1,6021.0,66.05,66.1,65.9,66.1,6021.0
2018-09-18 11:30:00,66.13,66.15,66.0,66.0,6000.0,66.13,66.15,66.0,66.0,6000.0
2018-09-18 12:00:00,66.0,66.0,65.95,66.0,4990.0,66.0,66.0,65.95,66.0,4990.0
2018-09-18 12:30:00,66.05,66.08,65.95,66.05,10746.0,66.05,66.08,65.95,66.05,10746.0
2018-09-18 13:00:00,66.05,66.05,65.9,66.0,9300.0,66.05,66.05,65.9,66.0,9300.0
2018-09-18 13:30:00,66.0,66.1,65.95,66.0,6629.0,66.0,66.1,65.95,66.0,6629.0
2018-09-18 14:00:00,66.0,66.1,65.95,66.0,4937.0,66.0,66.1,65.95,66.0,4937.0
2018-09-18 14:30:00,66.0,66.1,65.9,66.0,7847.0,66.0,66.1,65.9,66.0,7847.0
2018-09-18 15:00:00,66.0,66.1,66.0,66.05,4807.0,66.0,66.1,66.0,66.05,4807.0
2018-09-18 15:30:00,66.0,66.0,65.8,65.9,19685.0,66.0,66.0,65.8,65.9,19685.0
2018-09-19 09:30:00,65.8,66.1,65.35,66.0,8280.0,65.8,66.1,65.35,66.0,8280.0
2018-09-19 10:00:00,66.05,66.15,65.9,66.05,5850.0,66.05,66.15,65.9,66.05,5850.0
2018-09-19 10:30:00,66.05,66.1,66.0,66.0,5545.0,66.05,66.1,66.0,66.0,5545.0
2018-09-19 11:00:00,66.05,66.25,66.05,66.1,12900.0,66.05,66.25,66.05,66.1,12900.0
2018-09-19 11:30:00,66.1,66.3,66.05,66.3,10802.0,66.1,66.3,66.05,66.3,10802.0
2018-09-19 12:00:00,66.3,66.3,66.1,66.1,5332.0,66.3,66.3,66.1,66.1,5332.0
2018-09-19 12:30:00,66.05,66.05,66.0,66.05,3800.0,66.05,66.05,66.0,66.05,3800.0
2018-09-19 13:00:00,66.1,66.2,66.05,66.07,4000.0,66.1,66.2,66.05,66.07,4000.0
2018-09-19 13:30:00,66.0,66.13,66.0,66.05,3942.0,66.0,66.13,66.0,66.05,3942.0
2018-09-19 14:00:00,66.05,66.1,66.0,66.05,2800.0,66.05,66.1,66.0,66.05,2800.0
2018-09-19 14:30:00,66.05,66.1,65.95,66.0,6500.0,66.05,66.1,65.95,66.0,6500.0
2018-09-19 15:00:00,66.0,66.05,65.95,66.05,5920.0,66.0,66.05,65.95,66.05,5920.0
2018-09-19 15:30:00,66.05,66.15,65.95,66.15,28147.0,66.05,66.15,65.95,66.15,28147.0
2018-09-20 09:30:00,66.45,66.55,66.0,66.35,6381.0,66.45,66.55,66.0,66.35,6381.0
2018-09-20 10:00:00,66.5,66.5,65.95,65.95,4500.0,66.5,66.5,65.95,65.95,4500.0
2018-09-20 10:30:00,65.95,66.3,65.95,66.2,7120.0,65.95,66.3,65.95,66.2,7120.0
2018-09-20 11:00:00,66.2,66.4,66.0,66.15,6612.0,66.2,66.4,66.0,66.15,6612.0
2018-09-20 11:30:00,66.1,66.15,66.0,66.05,4800.0,66.1,66.15,66.0,66.05,4800.0
2018-09-20 12:00:00,66.0,66.1,65.95,66.1,6168.0,66.0,66.1,65.95,66.1,6168.0
2018-09-20 12:30:00,66.0,66.1,65.95,66.1,4605.0,66.0,66.1,65.95,66.1,4605.0
2018-09-20 13:00:00,66.15,66.2,66.0,66.05,3704.0,66.15,66.2,66.0,66.05,3704.0
2018-09-20 13:30:00,66.05,66.19,65.95,66.1,7722.0,66.05,66.19,65.95,66.1,7722.0
2018-09-20 14:00:00,66.1,66.28,66.05,66.25,5679.0,66.1,66.28,66.05,66.25,5679.0
2018-09-20 14:30:00,66.25,66.35,66.25,66.35,2924.0,66.25,66.35,66.25,66.35,2924.0
2018-09-20 15:00:00,66.33,66.42,66.25,66.3,7087.0,66.33,66.42,66.25,66.3,7087.0
2018-09-20 15:30:00,66.3,66.4,66.2,66.4,19930.0,66.3,66.4,66.2,66.4,19930.0
2018-09-21 09:30:00,66.35,66.95,66.35,66.6,57262.0,66.35,66.95,66.35,66.6,57262.0
2018-09-21 10:00:00,66.55,66.6,66.3,66.4,8202.0,66.55,66.6,66.3,66.4,8202.0
2018-09-21 10:30:00,66.35,66.35,66.3,66.3,5500.0,66.35,66.35,66.3,66.3,5500.0
2018-09-21 11:00:00,66.3,66.5,66.3,66.4,3300.0,66.3,66.5,66.3,66.4,3300.0
2018-09-21 11:30:00,66.45,66.45,66.35,66.4,2527.0,66.45,66.45,66.35,66.4,2527.0
2018-09-21 12:00:00,66.35,66.45,66.3,66.35,5500.0,66.35,66.45,66.3,66.35,5500.0
2018-09-21 12:30:00,66.35,66.4,66.3,66.35,3741.0,66.35,66.4,66.3,66.35,3741.0
2018-09-21 13:00:00,66.35,66.5,66.35,66.4,4400.0,66.35,66.5,66.35,66.4,4400.0
2018-09-21 13:30:00,66.4,66.4,66.3,66.4,3700.0,66.4,66.4,66.3,66.4,3700.0
2018-09-21 14:00:00,66.4,66.43,66.35,66.4,6190.0,66.4,66.43,66.35,66.4,6190.0
2018-09-21 14:30:00,66.4,66.48,66.35,66.4,5318.0,66.4,66.48,66.35,66.4,5318.0
2018-09-21 15:00:00,66.45,66.55,66.35,66.42,8586.0,66.45,66.55,66.35,66.42,8586.0
2018-09-21 15:30:00,66.45,66.45,65.95,66.05,83408.0,66.45,66.45,65.95,66.05,83408.0
2018-09-24 09:30:00,66.1,66.1,65.8,65.95,8069.0,66.1,66.1,65.8,65.95,8069.0
2018-09-24 10:00:00,65.95,66.0,65.45,65.45,15114.0,65.95,66.0,65.45,65.45,15114.0
2018-09-24 10:30:00,65.6,65.65,65.45,65.55,7237.0,65.6,65.65,65.45,65.55,7237.0
2018-09-24 11:00:00,65.6,65.8,65.45,65.7,13815.0,65.6,65.8,65.45,65.7,13815.0
2018-09-24 11:30:00,65.67,65.68,65.45,65.55,10670.0,65.67,65.68,65.45,65.55,10670.0
2018-09-24 12:00:00,65.55,65.55,65.35,65.4,4453.0,65.55,65.55,65.35,65.4,4453.0
2018-09-24 12:30:00,65.45,65.6,65.35,65.55,2753.0,65.45,65.6,65.35,65.55,2753.0
2018-09-24 13:00:00,65.45,65.55,65.4,65.45,4300.0,65.45,65.55,65.4,65.45,4300.0
2018-09-24 13:30:00,65.5,65.65,65.5,65.55,2200.0,65.5,65.65,65.5,65.55,2200.0
2018-09-24 14:00:00,65.65,65.65,65.55,65.65,800.0,65.65,65.65,65.55,65.65,800.0
2018-09-24 14:30:00,65.55,65.6,65.5,65.53,5200.0,65.55,65.6,65.5,65.53,5200.0
2018-09-24 15:00:00,65.55,65.75,65.52,65.6,12763.0,65.55,65.75,65.52,65.6,12763.0
2018-09-24 15:30:00,65.6,65.65,65.55,65.65,13361.0,65.6,65.65,65.55,65.65,13361.0
2018-09-25 09:30:00,65.8,66.2,65.5,65.55,23829.0,65.8,66.2,65.5,65.55,23829.0
2018-09-25 10:00:00,65.4,65.45,65.1,65.1,2700.0,65.4,65.45,65.1,65.1,2700.0
2018-09-25 10:30:00,65.2,65.2,64.8,64.8,5250.0,65.2,65.2,64.8,64.8,5250.0
2018-09-25 11:00:00,64.75,64.8,64.5,64.6,6900.0,64.75,64.8,64.5,64.6,6900.0
2018-09-25 11:30:00,64.55,64.6,64.45,64.45,2700.0,64.55,64.6,64.45,64.45,2700.0
2018-09-25 12:00:00,64.45,64.6,64.45,64.55,7100.0,64.45,64.6,64.45,64.55,7100.0
2018-09-25 12:30:00,64.56,64.65,64.55,64.55,6600.0,64.56,64.65,64.55,64.55,6600.0
2018-09-25 13:00:00,64.55,64.6,64.5,64.5,4839.0,64.55,64.6,64.5,64.5,4839.0
2018-09-25 13:30:00,64.55,64.55,64.3,64.4,8600.0,64.55,64.55,64.3,64.4,8600.0
2018-09-25 14:00:00,64.45,64.63,64.4,64.58,10970.0,64.45,64.63,64.4,64.58,10970.0
2018-09-25 14:30:00,64.5,64.6,64.45,64.48,6585.0,64.5,64.6,64.45,64.48,6585.0
2018-09-25 15:00:00,64.45,64.45,64.2,64.25,16832.0,64.45,64.45,64.2,64.25,16832.0
2018-09-25 15:30:00,64.25,64.4,64.0,64.1,41167.0,64.25,64.4,64.0,64.1,41167.0
2018-09-26 09:30:00,64.25,64.9,62.95,62.96,17176.0,64.25,64.9,62.95,62.96,17176.0
2018-09-26 10:00:00,62.95,63.35,62.9,63.3,6865.0,62.95,63.35,62.9,63.3,6865.0
2018-09-26 10:30:00,63.1,63.35,63.0,63.3,8449.0,63.1,63.35,63.0,63.3,8449.0
2018-09-26 11:00:00,63.35,63.35,63.15,63.29,4762.0,63.35,63.35,63.15,63.29,4762.0
2018-09-26 11:30:00,63.35,63.45,63.2,63.3,5499.0,63.35,63.45,63.2,63.3,5499.0
2018-09-26 12:00:00,63.25,63.25,63.05,63.15,2900.0,63.25,63.25,63.05,63.15,2900.0
2018-09-26 12:30:00,63.1,63.3,63.1,63.15,11496.0,63.1,63.3,63.1,63.15,11496.0
2018-09-26 13:00:00,63.2,63.2,62.85,62.9,5884.0,63.2,63.2,62.85,62.9,5884.0
2018-09-26 13:30:00,62.85,62.88,62.7,62.7,4291.0,62.85,62.88,62.7,62.7,4291.0
2018-09-26 14:00:00,62.73,63.0,62.72,62.8,8507.0,62.73,63.0,62.72,62.8,8507.0
2018-09-26 14:30:00,62.75,62.85,62.5,62.75,17335.0,62.75,62.85,62.5,62.75,17335.0
2018-09-26 15:00:00,62.75,62.98,62.65,62.85,14701.0,62.75,62.98,62.65,62.85,14701.0
2018-09-26 15:30:00,62.85,62.88,62.45,62.8,71678.0,62.85,62.88,62.45,62.8,71678.0
2018-09-27 09:30:00,62.95,63.05,62.3,62.88,4442.0,62.95,63.05,62.3,62.88,4442.0
2018-09-27 10:00:00,62.65,63.0,62.52,63.0,7798.0,62.65,63.0,62.52,63.0,7798.0
2018-09-27 10:30:00,62.95,63.0,62.75,62.85,6400.0,62.95,63.0,62.75,62.85,6400.0
2018-09-27 11:00:00,62.9,63.1,62.9,63.05,15299.0,62.9,63.1,62.9,63.05,15299.0
2018-09-27 11:30:00,63.05,63.1,62.95,63.08,7100.0,63.05,63.1,62.95,63.08,7100.0
2018-09-27 12:00:00,63.08,63.3,63.07,63.3,13917.0,63.08,63.3,63.07,63.3,13917.0
2018-09-27 12:30:00,63.28,63.9,63.25,63.85,10066.0,63.28,63.9,63.25,63.85,10066.0
2018-09-27 13:00:00,63.75,63.8,63.6,63.75,8577.0,63.75,63.8,63.6,63.75,8577.0
2018-09-27 13:30:00,63.65,64.0,63.65,63.83,9590.0,63.65,64.0,63.65,63.83,9590.0
2018-09-27 14:00:00,63.8,64.05,63.8,64.05,11113.0,63.8,64.05,63.8,64.05,11113.0
2018-09-27 14:30:00,64.1,64.1,63.85,63.95,7282.0,64.1,64.1,63.85,63.95,7282.0
2018-09-27 15:00:00,63.9,64.25,63.85,64.17,15076.0,63.9,64.25,63.85,64.17,15076.0
2018-09-27 15:30:00,64.17,64.45,64.0,64.45,58674.0,64.17,64.45,64.0,64.45,58674.0
2018-09-28 09:30:00,64.15,64.45,63.9,64.1,5299.0,64.15,64.45,63.9,64.1,5299.0
2018-09-28 10:00:00,64.15,64.45,63.8,64.45,6821.0,64.15,64.45,63.8,64.45,6821.0
2018-09-28 10:30:00,64.45,64.8,64.35,64.8,6322.0,64.45,64.8,64.35,64.8,6322.0
2018-09-28 11:00:00,64.75,64.9,64.65,64.85,11936.0,64.75,64.9,64.65,64.85,11936.0
2018-09-28 11:30:00,64.88,65.0,64.75,64.95,7216.0,64.88,65.0,64.75,64.95,7216.0
2018-09-28 12:00:00,64.95,65.1,64.92,65.1,5785.0,64.95,65.1,64.92,65.1,5785.0
2018-09-28 12:30:00,65.0,65.0,64.85,64.95,5715.0,65.0,65.0,64.85,64.95,5715.0
2018-09-28 13:00:00,65.0,65.0,64.85,64.9,3300.0,65.0,65.0,64.85,64.9,3300.0
2018-09-28 13:30:00,64.85,64.95,64.75,64.83,12726.0,64.85,64.95,64.75,64.83,12726.0
2018-09-28 14:00:00,64.83,64.85,64.5,64.56,7099.0,64.83,64.85,64.5,64.56,7099.0
2018-09-28 14:30:00,64.5,64.5,64.3,64.35,4754.0,64.5,64.5,64.3,64.35,4754.0
2018-09-28 15:00:00,64.35,64.45,64.25,64.3,6905.0,64.35,64.45,64.25,64.3,6905.0
2018-09-28 15:30:00,64.3,64.4,64.05,64.15,25806.0,64.3,64.4,64.05,64.15,25806.0
2018-10-01 09:30:00,64.29,64.29,64.26,64.26,3272.0,64.29,64.29,64.26,64.26,3272.0
2018-10-01 10:00:00,64.55,64.55,64.11,64.26,4317.0,64.55,64.55,64.11,64.26,4317.0
2018-10-01 10:30:00,64.17,64.17,63.79,63.8,2661.0,64.17,64.17,63.79,63.8,2661.0
2018-10-01 11:00:00,63.84,63.88,63.32,63.32,10099.0,63.84,63.88,63.32,63.32,10099.0
2018-10-01 11:30:00,63.37,63.37,62.92,62.92,8519.0,63.37,63.37,62.92,62.92,8519.0
2018-10-01 12:00:00,62.93,62.94,62.62,62.7,4768.0,62.93,62.94,62.62,62.7,4768.0
2018-10-01 12:30:00,62.66,62.71,62.52,62.63,5466.0,62.66,62.71,62.52,62.63,5466.0
2018-10-01 13:00:00,62.59,62.63,62.47,62.47,4056.0,62.59,62.63,62.47,62.47,4056.0
2018-10-01 13:30:00,62.47,62.72,62.42,62.67,5064.0,62.47,62.72,62.42,62.67,5064.0
2018-10-01 14:00:00,62.67,62.71,62.65,62.69,7641.0,62.67,62.71,62.65,62.69,7641.0
2018-10-01 14:30:00,62.67,62.8,62.59,62.74,12011.0,62.67,62.8,62.59,62.74,12011.0
2018-10-01 15:00:00,62.75,62.87,62.46,62.46,11457.0,62.75,62.87,62.46,62.46,11457.0
2018-10-01 15:30:00,62.38,62.46,62.21,62.23,54190.0,62.38,62.46,62.21,62.23,54190.0
2018-10-02 09:30:00,62.11,62.84,62.11,62.76,7231.0,62.11,62.84,62.11,62.76,7231.0
2018-10-02 10:00:00,62.75,62.75,62.51,62.55,4200.0,62.75,62.75,62.51,62.55,4200.0
2018-10-02 10:30:00,62.55,62.67,62.18,62.54,13323.0,62.55,62.67,62.18,62.54,13323.0
2018-10-02 11:00:00,62.47,62.64,62.25,62.26,3600.0,62.47,62.64,62.25,62.26,3600.0
2018-10-02 11:30:00,62.32,62.37,62.11,62.11,18965.0,62.32,62.37,62.11,62.11,18965.0
2018-10-02 12:00:00,62.09,62.09,61.77,61.77,3210.0,62.09,62.09,61.77,61.77,3210.0
2018-10-02 12:30:00,61.83,61.95,61.67,61.67,3964.0,61.83,61.95,61.67,61.67,3964.0
2018-10-02 13:00:00,61.72,61.85,61.71,61.76,4208.0,61.72,61.85,61.71,61.76,4208.0
2018-10-02 13:30:00,61.72,61.79,61.66,61.76,3566.0,61.72,61.79,61.66,61.76,3566.0
2018-10-02 14:00:00,61.75,61.78,61.6,61.62,7316.0,61.75,61.78,61.6,61.62,7316.0
2018-10-02 14:30:00,61.63,61.63,61.45,61.45,4483.0,61.63,61.63,61.45,61.45,4483.0
2018-10-02 15:00:00,61.45,61.46,61.23,61.23,10393.0,61.45,61.46,61.23,61.23,10393.0
2018-10-02 15:30:00,61.27,61.53,61.19,61.53,50680.0,61.27,61.53,61.19,61.53,50680.0
2018-10-03 09:30:00,61.59,61.8,61.2,61.47,3753.0,61.59,61.8,61.2,61.47,3753.0
2018-10-03 10:00:00,61.49,61.75,61.23,61.32,5270.0,61.49,61.75,61.23,61.32,5270.0
2018-10-03 10:30:00,61.37,61.65,61.37,61.65,1300.0,61.37,61.65,61.37,61.65,1300.0
2018-10-03 11:00:00,61.62,61.62,61.3,61.51,5671.0,61.62,61.62,61.3,61.51,5671.0
2018-10-03 11:30:00,61.57,61.67,61.52,61.57,4000.0,61.57,61.67,61.52,61.57,4000.0
2018-10-03 12:00:00,61.64,61.92,61.33,61.59,5503.0,61.64,61.92,61.33,61.59,5503.0
2018-10-03 12:30:00,61.74,61.75,61.26,61.47,13481.0,61.74,61.75,61.26,61.47,13481.0
2018-10-03 13:00:00,61.48,61.5,61.36,61.44,3807.0,61.48,61.5,61.36,61.44,3807.0
2018-10-03 13:30:00,61.54,61.68,61.48,61.54,3700.0,61.54,61.68,61.48,61.54,3700.0
2018-10-03 14:00:00,61.63,61.86,61.63,61.73,4090.0,61.63,61.86,61.63,61.73,4090.0
2018-10-03 14:30:00,61.71,61.71,61.2,61.3,14758.0,61.71,61.71,61.2,61.3,14758.0
2018-10-03 15:00:00,61.26,61.39,61.14,61.2,9063.0,61.26,61.39,61.14,61.2,9063.0
2018-10-03 15:30:00,61.24,61.39,61.2,61.21,36688.0,61.24,61.39,61.2,61.21,36688.0
2018-10-04 09:30:00,61.04,61.04,60.22,60.34,6022.0,61.04,61.04,60.22,60.34,6022.0
2018-10-04 10:00:00,60.28,60.52,60.27,60.4,1733.0,60.28,60.52,60.27,60.4,1733.0
2018-10-04 10:30:00,60.37,60.42,60.21,60.21,6130.0,60.37,60.42,60.21,60.21,6130.0
2018-10-04 11:00:00,60.28,60.43,60.26,60.35,4452.0,60.28,60.43,60.26,60.35,4452.0
2018-10-04 11:30:00,60.33,60.38,59.68,59.72,7449.0,60.33,60.38,59.68,59.72,7449.0
2018-10-04 12:00:00,59.68,59.99,59.61,59.67,7986.0,59.68,59.99,59.61,59.67,7986.0
2018-10-04 12:30:00,59.66,59.72,59.51,59.6,4500.0,59.66,59.72,59.51,59.6,4500.0
2018-10-04 13:00:00,59.58,59.67,59.35,59.49,7404.0,59.58,59.67,59.35,59.49,7404.0
2018-10-04 13:30:00,59.46,59.46,59.32,59.39,4976.0,59.46,59.46,59.32,59.39,4976.0
2018-10-04 14:00:00,59.41,59.47,59.33,59.46,4500.0,59.41,59.47,59.33,59.46,4500.0
2018-10-04 14:30:00,59.47,59.62,59.39,59.61,7388.0,59.47,59.62,59.39,59.61,7388.0
2018-10-04 15:00:00,59.65,59.77,59.57,59.64,9390.0,59.65,59.77,59.57,59.64,9390.0
2018-10-04 15:30:00,59.7,59.97,59.64,59.91,31851.0,59.7,59.97,59.64,59.91,31851.0
2018-10-05 09:30:00,59.95,60.4,59.51,59.82,11028.0,59.95,60.4,59.51,59.82,11028.0
2018-10-05 10:00:00,59.6,59.6,59.24,59.24,3300.0,59.6,59.6,59.24,59.24,3300.0
2018-10-05 10:30:00,59.29,59.47,59.23,59.29,11978.0,59.29,59.47,59.23,59.29,11978.0
2018-10-05 11:00:00,59.33,59.42,59.07,59.07,5866.0,59.33,59.42,59.07,59.07,5866.0
2018-10-05 11:30:00,59.03,59.03,58.49,58.49,10399.0,59.03,59.03,58.49,58.49,10399.0
2018-10-05 12:00:00,58.47,59.25,58.46,59.22,49499.0,58.47,59.25,58.46,59.22,49499.0
2018-10-05 12:30:00,59.19,59.36,58.87,59.36,71589.0,59.19,59.36,58.87,59.36,71589.0
2018-10-05 13:00:00,59.37,59.37,58.62,58.71,32831.0,59.37,59.37,58.62,58.71,32831.0
2018-10-05 13:30:00,58.8,58.92,58.68,58.9,4925.0,58.8,58.92,58.68,58.9,4925.0
2018-10-05 14:00:00,58.94,59.08,58.85,59.08,2180.0,58.94,59.08,58.85,59.08,2180.0
2018-10-05 14:30:00,59.14,59.61,59.11,59.6,9556.0,59.14,59.61,59.11,59.6,9556.0
2018-10-05 15:00:00,59.58,59.62,59.18,59.21,12259.0,59.58,59.62,59.18,59.21,12259.0
2018-10-05 15:30:00,59.14,59.21,58.98,59.08,29947.0,59.14,59.21,58.98,59.08,29947.0
2018-10-08 09:30:00,58.88,59.02,58.51,58.91,31232.0,58.88,59.02,58.51,58.91,31232.0
2018-10-08 10:00:00,58.9,59.28,58.86,59.13,61278.0,58.9,59.28,58.86,59.13,61278.0
2018-10-08 10:30:00,59.13,59.13,58.9,59.0,13304.0,59.13,59.13,58.9,59.0,13304.0
2018-10-08 11:00:00,58.96,59.01,58.91,58.96,61909.0,58.96,59.01,58.91,58.96,61909.0
2018-10-08 11:30:00,58.95,58.99,58.82,58.96,88108.0,58.95,58.99,58.82,58.96,88108.0
2018-10-08 12:00:00,58.93,58.98,58.7,58.73,55639.0,58.93,58.98,58.7,58.73,55639.0
2018-10-08 12:30:00,58.65,58.76,58.36,58.4,20918.0,58.65,58.76,58.36,58.4,20918.0
2018-10-08 13:00:00,58.26,58.3,57.7,57.74,19154.0,58.26,58.3,57.7,57.74,19154.0
2018-10-08 13:30:00,57.78,57.99,57.77,57.94,8538.0,57.78,57.99,57.77,57.94,8538.0
2018-10-08 14:00:00,57.94,58.43,57.93,58.43,6495.0,57.94,58.43,57.93,58.43,6495.0
2018-10-08 14:30:00,58.46,58.65,58.37,58.61,6200.0,58.46,58.65,58.37,58.61,6200.0
2018-10-08 15:00:00,58.67,58.85,58.65,58.83,13430.0,58.67,58.85,58.65,58.83,13430.0
2018-10-08 15:30:00,58.85,58.97,58.83,58.92,34331.0,58.85,58.97,58.83,58.92,34331.0
2018-10-09 09:30:00,58.75,59.07,58.1,58.36,5393.0,58.75,59.07,58.1,58.36,5393.0
2018-10-09 10:00:00,58.26,58.52,58.15,58.2,6332.0,58.26,58.52,58.15,58.2,6332.0
2018-10-09 10:30:00,58.19,58.37,58.11,58.26,7447.0,58.19,58.37,58.11,58.26,7447.0
2018-10-09 11:00:00,58.35,58.53,58.29,58.49,2700.0,58.35,58.53,58.29,58.49,2700.0
2018-10-09 11:30:00,58.46,58.46,58.11,58.17,16837.0,58.46,58.46,58.11,58.17,16837.0
2018-10-09 12:00:00,58.17,58.21,58.01,58.21,13954.0,58.17,58.21,58.01,58.21,13954.0
2018-10-09 12:30:00,58.18,58.34,58.17,58.22,10050.0,58.18,58.34,58.17,58.22,10050.0
2018-10-09 13:00:00,58.24,58.47,58.22,58.34,8263.0,58.24,58.47,58.22,58.34,8263.0
2018-10-09 13:30:00,58.3,58.37,58.24,58.32,4781.0,58.3,58.37,58.24,58.32,4781.0
2018-10-09 14:00:00,58.28,58.33,58.22,58.24,7833.0,58.28,58.33,58.22,58.24,7833.0
2018-10-09 14:30:00,58.22,58.25,58.14,58.25,6300.0,58.22,58.25,58.14,58.25,6300.0
2018-10-09 15:00:00,58.22,58.3,58.17,58.27,11400.0,58.22,58.3,58.17,58.27,11400.0
2018-10-09 15:30:00,58.29,58.36,58.08,58.28,38373.0,58.29,58.36,58.08,58.28,38373.0
2018-10-10 09:30:00,58.14,58.18,56.56,56.57,14351.0,58.14,58.18,56.56,56.57,14351.0
2018-10-10 10:00:00,56.72,57.05,56.53,56.85,24181.0,56.72,57.05,56.53,56.85,24181.0
2018-10-10 10:30:00,56.86,56.88,56.1,56.21,11391.0,56.86,56.88,56.1,56.21,11391.0
2018-10-10 11:00:00,56.1,56.15,55.88,55.9,11972.0,56.1,56.15,55.88,55.9,11972.0
2018-10-10 11:30:00,55.94,55.94,55.37,55.79,35154.0,55.94,55.94,55.37,55.79,35154.0
2018-10-10 12:00:00,55.78,55.86,55.62,55.65,7326.0,55.78,55.86,55.62,55.65,7326.0
2018-10-10 12:30:00,55.65,55.68,55.52,55.57,13123.0,55.65,55.68,55.52,55.57,13123.0
2018-10-10 13:00:00,55.52,55.68,55.37,55.65,11483.0,55.52,55.68,55.37,55.65,11483.0
2018-10-10 13:30:00,55.65,56.21,55.64,56.06,11662.0,55.65,56.21,55.64,56.06,11662.0
2018-10-10 14:00:00,56.01,56.02,55.67,55.79,9659.0,56.01,56.02,55.67,55.79,9659.0
2018-10-10 14:30:00,55.81,55.81,55.36,55.44,11441.0,55.81,55.81,55.36,55.44,11441.0
2018-10-10 15:00:00,55.48,55.48,54.91,55.1,25450.0,55.48,55.48,54.91,55.1,25450.0
2018-10-10 15:30:00,55.09,55.09,54.5,54.75,83869.0,55.09,55.09,54.5,54.75,83869.0
2018-10-11 09:30:00,54.59,54.85,54.3,54.84,9996.0,54.59,54.85,54.3,54.84,9996.0
2018-10-11 10:00:00,54.74,54.87,54.04,54.32,34811.0,54.74,54.87,54.04,54.32,34811.0
2018-10-11 10:30:00,54.28,54.56,54.14,54.18,5679.0,54.28,54.56,54.14,54.18,5679.0
2018-10-11 11:00:00,54.05,54.24,53.8,54.03,13795.0,54.05,54.24,53.8,54.03,13795.0
2018-10-11 11:30:00,54.03,54.7,53.95,54.48,21380.0,54.03,54.7,53.95,54.48,21380.0
2018-10-11 12:00:00,54.44,54.98,54.41,54.93,13425.0,54.44,54.98,54.41,54.93,13425.0
2018-10-11 12:30:00,54.87,55.08,54.84,55.03,10502.0,54.87,55.08,54.84,55.03,10502.0
2018-10-11 13:00:00,55.03,55.11,54.93,55.0,11420.0,55.03,55.11,54.93,55.0,11420.0
2018-10-11 13:30:00,54.99,55.03,54.66,54.66,9261.0,54.99,55.03,54.66,54.66,9261.0
2018-10-11 14:00:00,54.66,54.66,54.07,54.07,10790.0,54.66,54.66,54.07,54.07,10790.0
2018-10-11 14:30:00,54.04,54.19,53.73,53.93,22701.0,54.04,54.19,53.73,53.93,22701.0
2018-10-11 15:00:00,53.95,54.54,53.92,54.33,26615.0,53.95,54.54,53.92,54.33,26615.0
2018-10-11 15:30:00,54.3,54.32,53.55,53.55,43415.0,54.3,54.32,53.55,53.55,43415.0
2018-10-12 09:30:00,54.59,54.99,53.99,54.98,14678.0,54.59,54.99,53.99,54.98,14678.0
2018-10-12 10:00:00,54.82,54.82,54.06,54.32,6900.0,54.82,54.82,54.06,54.32,6900.0
2018-10-12 10:30:00,54.41,54.55,54.15,54.36,9012.0,54.41,54.55,54.15,54.36,9012.0
2018-10-12 11:00:00,54.3,54.4,53.96,53.96,10429.0,54.3,54.4,53.96,53.96,10429.0
2018-10-12 11:30:00,54.03,54.16,53.62,53.78,6050.0,54.03,54.16,53.62,53.78,6050.0
2018-10-12 12:00:00,53.62,53.66,53.41,53.41,6270.0,53.62,53.66,53.41,53.41,6270.0
2018-10-12 12:30:00,53.47,53.53,52.97,53.18,8400.0,53.47,53.53,52.97,53.18,8400.0
2018-10-12 13:00:00,53.13,53.46,53.06,53.42,8225.0,53.13,53.46,53.06,53.42,8225.0
2018-10-12 13:30:00,53.28,53.45,53.04,53.39,8622.0,53.28,53.45,53.04,53.39,8622.0
2018-10-12 14:00:00,53.43,53.43,52.96,53.27,7961.0,53.43,53.43,52.96,53.27,7961.0
2018-10-12 14:30:00,53.29,53.59,53.09,53.57,9526.0,53.29,53.59,53.09,53.57,9526.0
2018-10-12 15:00:00,53.61,53.89,53.51,53.85,13475.0,53.61,53.89,53.51,53.85,13475.0
2018-10-12 15:30:00,53.85,53.92,53.77,53.83,24332.0,53.85,53.92,53.77,53.83,24332.0
2018-10-15 09:30:00,53.83,54.38,53.19,53.75,11132.0,53.83,54.38,53.19,53.75,11132.0
2018-10-15 10:00:00,53.77,53.79,52.88,53.29,11206.0,53.77,53.79,52.88,53.29,11206.0
2018-10-15 10:30:00,53.57,53.57,53.07,53.15,8046.0,53.57,53.57,53.07,53.15,8046.0
2018-10-15 11:00:00,53.1,53.62,53.1,53.61,4669.0,53.1,53.62,53.1,53.61,4669.0
2018-10-15 11:30:00,53.57,53.66,53.36,53.49,16342.0,53.57,53.66,53.36,53.49,16342.0
2018-10-15 12:00:00,53.44,53.66,53.36,53.66,3621.0,53.44,53.66,53.36,53.66,3621.0
2018-10-15 12:30:00,53.62,53.66,53.51,53.6,10005.0,53.62,53.66,53.51,53.6,10005.0
2018-10-15 13:00:00,53.6,53.69,53.5,53.55,7500.0,53.6,53.69,53.5,53.55,7500.0
2018-10-15 13:30:00,53.64,53.95,53.64,53.94,15627.0,53.64,53.95,53.64,53.94,15627.0
2018-10-15 14:00:00,53.97,54.03,53.88,53.89,11571.0,53.97,54.03,53.88,53.89,11571.0
2018-10-15 14:30:00,53.91,54.28,53.91,54.25,7200.0,53.91,54.28,53.91,54.25,7200.0
2018-10-15 15:00:00,54.23,54.36,54.07,54.08,15968.0,54.23,54.36,54.07,54.08,15968.0
2018-10-15 15:30:00,54.06,54.09,53.74,53.84,58539.0,54.06,54.09,53.74,53.84,58539.0
2018-10-16 09:30:00,55.02,55.02,53.31,53.68,37294.0,55.02,55.02,53.31,53.68,37294.0
2018-10-16 10:00:00,53.79,54.03,53.69,53.69,15149.0,53.79,54.03,53.69,53.69,15149.0
2018-10-16 10:30:00,53.68,54.43,53.68,54.37,9470.0,53.68,54.43,53.68,54.37,9470.0
2018-10-16 11:00:00,54.37,54.65,54.28,54.65,9100.0,54.37,54.65,54.28,54.65,9100.0
2018-10-16 11:30:00,54.77,54.77,54.52,54.63,11117.0,54.77,54.77,54.52,54.63,11117.0
2018-10-16 12:00:00,54.66,55.27,54.65,55.27,30075.0,54.66,55.27,54.65,55.27,30075.0
2018-10-16 12:30:00,55.39,55.43,55.25,55.35,11934.0,55.39,55.43,55.25,55.35,11934.0
2018-10-16 13:00:00,55.33,55.46,55.22,55.36,13635.0,55.33,55.46,55.22,55.36,13635.0
2018-10-16 13:30:00,55.39,55.5,55.31,55.47,42492.0,55.39,55.5,55.31,55.47,42492.0
2018-10-16 14:00:00,55.47,56.01,55.39,55.97,61910.0,55.47,56.01,55.39,55.97,61910.0
2018-10-16 14:30:00,56.0,56.02,55.64,55.64,21872.0,56.0,56.02,55.64,55.64,21872.0
2018-10-16 15:00:00,55.65,55.92,55.64,55.86,18631.0,55.65,55.92,55.64,55.86,18631.0
2018-10-16 15:30:00,55.86,56.16,55.8,55.88,64843.0,55.86,56.16,55.8,55.88,64843.0
2018-10-17 09:30:00,55.93,57.16,55.16,55.26,35891.0,55.93,57.16,55.16,55.26,35891.0
2018-10-17 10:00:00,55.22,55.22,54.9,54.97,9389.0,55.22,55.22,54.9,54.97,9389.0
2018-10-17 10:30:00,54.93,55.16,54.75,54.84,28640.0,54.93,55.16,54.75,54.84,28640.0
2018-10-17 11:00:00,54.77,54.77,54.54,54.56,4589.0,54.77,54.77,54.54,54.56,4589.0
2018-10-17 11:30:00,54.6,55.01,54.59,54.84,4600.0,54.6,55.01,54.59,54.84,4600.0
2018-10-17 12:00:00,54.85,55.33,54.85,55.33,15053.0,54.85,55.33,54.85,55.33,15053.0
2018-10-17 12:30:00,55.33,55.33,55.17,55.18,10891.0,55.33,55.33,55.17,55.18,10891.0
2018-10-17 13:00:00,55.21,55.34,55.16,55.22,5712.0,55.21,55.34,55.16,55.22,5712.0
2018-10-17 13:30:00,55.31,55.31,55.1,55.28,3361.0,55.31,55.31,55.1,55.28,3361.0
2018-10-17 14:00:00,55.22,55.33,55.07,55.11,4043.0,55.22,55.33,55.07,55.11,4043.0
2018-10-17 14:30:00,55.1,55.38,55.08,55.37,2921.0,55.1,55.38,55.08,55.37,2921.0
2018-10-17 15:00:00,55.37,55.42,55.22,55.4,5472.0,55.37,55.42,55.22,55.4,5472.0
2018-10-17 15:30:00,55.44,55.53,55.25,55.48,20703.0,55.44,55.53,55.25,55.48,20703.0
2018-10-18 09:30:00,55.08,55.43,54.59,54.69,5436.0,55.08,55.43,54.59,54.69,5436.0
2018-10-18 10:00:00,54.61,55.23,54.61,54.97,5295.0,54.61,55.23,54.61,54.97,5295.0
2018-10-18 10:30:00,55.1,55.18,54.73,54.78,4389.0,55.1,55.18,54.73,54.78,4389.0
2018-10-18 11:00:00,54.77,54.77,54.27,54.27,4714.0,54.77,54.77,54.27,54.27,4714.0
2018-10-18 11:30:00,54.21,54.37,54.04,54.06,4872.0,54.21,54.37,54.04,54.06,4872.0
2018-10-18 12:00:00,54.06,54.44,54.02,54.44,19983.0,54.06,54.44,54.02,54.44,19983.0
2018-10-18 12:30:00,54.45,54.47,54.31,54.31,4604.0,54.45,54.47,54.31,54.31,4604.0
2018-10-18 13:00:00,54.29,54.3,53.91,53.97,5500.0,54.29,54.3,53.91,53.97,5500.0
2018-10-18 13:30:00,53.98,54.01,53.77,54.01,3800.0,53.98,54.01,53.77,54.01,3800.0
2018-10-18 14:00:00,54.05,54.19,53.82,54.02,4542.0,54.05,54.19,53.82,54.02,4542.0
2018-10-18 14:30:00,54.1,54.17,53.9,53.95,8204.0,54.1,54.17,53.9,53.95,8204.0
2018-10-18 15:00:00,54.08,54.08,53.73,54.06,6108.0,54.08,54.08,53.73,54.06,6108.0
2018-10-18 15:30:00,53.98,54.13,53.86,53.9,19647.0,53.98,54.13,53.86,53.9,19647.0
2018-10-19 09:30:00,53.94,54.18,53.72,53.99,11997.0,53.94,54.18,53.72,53.99,11997.0
2018-10-19 10:00:00,54.03,54.04,53.74,53.89,8664.0,54.03,54.04,53.74,53.89,8664.0
2018-10-19 10:30:00,53.93,54.03,53.63,53.68,11174.0,53.93,54.03,53.63,53.68,11174.0
2018-10-19 11:00:00,53.74,53.99,53.63,53.69,4900.0,53.74,53.99,53.63,53.69,4900.0
2018-10-19 11:30:00,53.76,53.9,53.51,53.9,5634.0,53.76,53.9,53.51,53.9,5634.0
2018-10-19 12:00:00,53.95,54.02,53.34,53.34,2100.0,53.95,54.02,53.34,53.34,2100.0
2018-10-19 12:30:00,53.25,53.61,53.19,53.61,2400.0,53.25,53.61,53.19,53.61,2400.0
2018-10-19 13:00:00,53.43,53.5,53.29,53.39,2827.0,53.43,53.5,53.29,53.39,2827.0
2018-10-19 13:30:00,53.36,53.43,53.12,53.12,3031.0,53.36,53.43,53.12,53.12,3031.0
2018-10-19 14:00:00,53.11,53.23,52.85,53.08,5444.0,53.11,53.23,52.85,53.08,5444.0
2018-10-19 14:30:00,53.16,53.17,53.05,53.05,2200.0,53.16,53.17,53.05,53.05,2200.0
2018-10-19 15:00:00,53.01,53.02,52.8,52.93,6887.0,53.01,53.02,52.8,52.93,6887.0
2018-10-19 15:30:00,52.98,53.04,52.88,53.03,30642.0,52.98,53.04,52.88,53.03,30642.0
2018-10-22 09:30:00,53.3,53.32,52.83,53.32,19224.0,53.3,53.32,52.83,53.32,19224.0
2018-10-22 10:00:00,53.29,53.29,52.92,53.08,14476.0,53.29,53.29,52.92,53.08,14476.0
2018-10-22 10:30:00,53.08,54.14,53.0,53.92,7478.0,53.08,54.14,53.0,53.92,7478.0
2018-10-22 11:00:00,53.86,53.86,53.23,53.55,7003.0,53.86,53.86,53.23,53.55,7003.0
2018-10-22 11:30:00,53.55,53.55,53.22,53.3,5156.0,53.55,53.55,53.22,53.3,5156.0
2018-10-22 12:00:00,53.37,53.45,53.04,53.14,25300.0,53.37,53.45,53.04,53.14,25300.0
2018-10-22 12:30:00,53.14,53.31,53.05,53.3,3700.0,53.14,53.31,53.05,53.3,3700.0
2018-10-22 13:00:00,53.31,53.36,53.16,53.27,3500.0,53.31,53.36,53.16,53.27,3500.0
2018-10-22 13:30:00,53.29,53.51,53.15,53.15,2500.0,53.29,53.51,53.15,53.15,2500.0
2018-10-22 14:00:00,53.15,53.26,53.14,53.26,7200.0,53.15,53.26,53.14,53.26,7200.0
2018-10-22 14:30:00,53.27,53.59,53.27,53.58,14993.0,53.27,53.59,53.27,53.58,14993.0
2018-10-22 15:00:00,53.58,53.69,53.37,53.42,8100.0,53.58,53.69,53.37,53.42,8100.0
2018-10-22 15:30:00,53.41,53.58,53.28,53.32,39838.0,53.41,53.58,53.28,53.32,39838.0
2018-10-23 09:30:00,52.4,52.4,51.77,51.83,6565.0,52.4,52.4,51.77,51.83,6565.0
2018-10-23 10:00:00,51.94,51.94,51.2,51.37,4951.0,51.94,51.94,51.2,51.37,4951.0
2018-10-23 10:30:00,51.3,51.37,51.1,51.14,12810.0,51.3,51.37,51.1,51.14,12810.0
2018-10-23 11:00:00,51.14,51.36,51.14,51.22,15933.0,51.14,51.36,51.14,51.22,15933.0
2018-10-23 11:30:00,51.29,51.31,51.04,51.3,10727.0,51.29,51.31,51.04,51.3,10727.0
2018-10-23 12:00:00,51.14,51.78,51.09,51.71,24948.0,51.14,51.78,51.09,51.71,24948.0
2018-10-23 12:30:00,51.86,52.05,51.76,51.77,2700.0,51.86,52.05,51.76,51.77,2700.0
2018-10-23 13:00:00,51.78,51.89,51.67,51.68,5853.0,51.78,51.89,51.67,51.68,5853.0
2018-10-23 13:30:00,51.72,51.72,51.54,51.64,21054.0,51.72,51.72,51.54,51.64,21054.0
2018-10-23 14:00:00,51.61,52.17,51.61,52.14,6709.0,51.61,52.17,51.61,52.14,6709.0
2018-10-23 14:30:00,52.2,52.61,52.16,52.61,7771.0,52.2,52.61,52.16,52.61,7771.0
2018-10-23 15:00:00,52.57,52.7,52.31,52.59,15007.0,52.57,52.7,52.31,52.59,15007.0
2018-10-23 15:30:00,52.61,52.64,52.2,52.23,61885.0,52.61,52.64,52.2,52.23,61885.0
2018-10-24 09:30:00,52.33,52.71,52.03,52.41,9403.0,52.33,52.71,52.03,52.41,9403.0
2018-10-24 10:00:00,52.41,52.57,52.05,52.23,22278.0,52.41,52.57,52.05,52.23,22278.0
2018-10-24 10:30:00,52.29,52.33,52.13,52.21,7625.0,52.29,52.33,52.13,52.21,7625.0
2018-10-24 11:00:00,52.2,52.29,51.43,51.44,14400.0,52.2,52.29,51.43,51.44,14400.0
2018-10-24 11:30:00,51.43,51.93,51.19,51.93,5400.0,51.43,51.93,51.19,51.93,5400.0
2018-10-24 12:00:00,51.96,51.96,51.4,51.51,4625.0,51.96,51.96,51.4,51.51,4625.0
2018-10-24 12:30:00,51.41,51.43,50.91,51.16,6300.0,51.41,51.43,50.91,51.16,6300.0
2018-10-24 13:00:00,51.15,51.15,50.77,50.92,7000.0,51.15,51.15,50.77,50.92,7000.0
2018-10-24 13:30:00,50.89,51.02,50.85,50.85,4400.0,50.89,51.02,50.85,50.85,4400.0
2018-10-24 14:00:00,50.85,50.9,50.56,50.83,11819.0,50.85,50.9,50.56,50.83,11819.0
2018-10-24 14:30:00,50.88,50.93,50.52,50.61,10900.0,50.88,50.93,50.52,50.61,10900.0
2018-10-24 15:00:00,50.57,50.57,50.17,50.2,21612.0,50.57,50.57,50.17,50.2,21612.0
2018-10-24 15:30:00,50.22,50.45,49.85,49.93,34326.0,50.22,50.45,49.85,49.93,34326.0
2018-10-25 09:30:00,50.33,51.04,50.33,50.92,7798.0,50.33,51.04,50.33,50.92,7798.0
2018-10-25 10:00:00,51.02,51.27,50.55,50.95,10750.0,51.02,51.27,50.55,50.95,10750.0
2018-10-25 10:30:00,50.89,51.32,50.84,51.29,6500.0,50.89,51.32,50.84,51.29,6500.0
2018-10-25 11:00:00,51.23,51.24,50.9,51.1,4200.0,51.23,51.24,50.9,51.1,4200.0
2018-10-25 11:30:00,51.23,51.52,51.12,51.24,5765.0,51.23,51.52,51.12,51.24,5765.0
2018-10-25 12:00:00,51.08,51.34,50.91,50.91,26338.0,51.08,51.34,50.91,50.91,26338.0
2018-10-25 12:30:00,51.0,51.2,50.91,51.09,2691.0,51.0,51.2,50.91,51.09,2691.0
2018-10-25 13:00:00,51.18,51.4,50.93,51.4,3700.0,51.18,51.4,50.93,51.4,3700.0
2018-10-25 13:30:00,51.44,51.65,51.28,51.39,7101.0,51.44,51.65,51.28,51.39,7101.0
2018-10-25 14:00:00,51.28,51.93,51.27,51.9,11240.0,51.28,51.93,51.27,51.9,11240.0
2018-10-25 14:30:00,51.81,52.05,51.55,51.55,5476.0,51.81,52.05,51.55,51.55,5476.0
2018-10-25 15:00:00,51.62,51.84,51.59,51.75,9330.0,51.62,51.84,51.59,51.75,9330.0
2018-10-25 15:30:00,51.79,52.02,51.49,51.87,71111.0,51.79,52.02,51.49,51.87,71111.0
2018-10-26 09:30:00,50.96,51.31,50.96,51.26,7298.0,50.96,51.31,50.96,51.26,7298.0
2018-10-26 10:00:00,51.15,51.28,50.51,50.79,4048.0,51.15,51.28,50.51,50.79,4048.0
2018-10-26 10:30:00,50.5,50.5,49.96,50.14,4100.0,50.5,50.5,49.96,50.14,4100.0
2018-10-26 11:00:00,50.13,50.91,50.11,50.91,3600.0,50.13,50.91,50.11,50.91,3600.0
2018-10-26 11:30:00,51.03,51.4,50.99,51.29,5922.0,51.03,51.4,50.99,51.29,5922.0
2018-10-26 12:00:00,51.39,51.82,51.33,51.82,9187.0,51.39,51.82,51.33,51.82,9187.0
2018-10-26 12:30:00,51.84,52.47,51.8,52.4,4970.0,51.84,52.47,51.8,52.4,4970.0
2018-10-26 13:00:00,52.35,52.81,52.35,52.44,6750.0,52.35,52.81,52.35,52.44,6750.0
2018-10-26 13:30:00,52.47,52.56,52.08,52.56,4600.0,52.47,52.56,52.08,52.56,4600.0
2018-10-26 14:00:00,52.5,52.5,51.85,52.1,3966.0,52.5,52.5,51.85,52.1,3966.0
2018-10-26 14:30:00,52.19,52.28,51.57,51.57,3823.0,52.19,52.28,51.57,51.57,3823.0
2018-10-26 15:00:00,51.47,52.0,51.37,51.82,29450.0,51.47,52.0,51.37,51.82,29450.0
2018-10-26 15:30:00,51.78,52.1,51.67,51.75,16733.0,51.78,52.1,51.67,51.75,16733.0
2018-10-29 09:30:00,52.79,53.87,52.58,52.7,9760.0,52.79,53.87,52.58,52.7,9760.0
2018-10-29 10:00:00,52.78,53.41,52.75,53.1,5970.0,52.78,53.41,52.75,53.1,5970.0
2018-10-29 10:30:00,53.03,53.25,52.8,53.02,2200.0,53.03,53.25,52.8,53.02,2200.0
2018-10-29 11:00:00,53.02,53.16,52.52,52.63,4618.0,53.02,53.16,52.52,52.63,4618.0
2018-10-29 11:30:00,52.6,52.61,52.3,52.3,4405.0,52.6,52.61,52.3,52.3,4405.0
2018-10-29 12:00:00,52.1,52.12,51.78,51.79,2500.0,52.1,52.12,51.78,51.79,2500.0
2018-10-29 12:30:00,51.68,51.88,51.6,51.75,2700.0,51.68,51.88,51.6,51.75,2700.0
2018-10-29 13:00:00,51.79,52.04,51.79,52.0,2300.0,51.79,52.04,51.79,52.0,2300.0
2018-10-29 13:30:00,52.08,52.12,51.65,51.76,4020.0,52.08,52.12,51.65,51.76,4020.0
2018-10-29 14:00:00,51.77,51.79,51.26,51.26,2448.0,51.77,51.79,51.26,51.26,2448.0
2018-10-29 14:30:00,51.15,51.38,50.9,50.9,19000.0,51.15,51.38,50.9,50.9,19000.0
2018-10-29 15:00:00,50.9,50.97,50.42,50.42,11931.0,50.9,50.97,50.42,50.42,11931.0
2018-10-29 15:30:00,50.47,50.69,49.85,50.53,15860.0,50.47,50.69,49.85,50.53,15860.0
2018-10-30 09:30:00,50.57,51.45,50.0,51.45,2673.0,50.57,51.45,50.0,51.45,2673.0
2018-10-30 10:00:00,51.59,51.62,51.03,51.03,11212.0,51.59,51.62,51.03,51.03,11212.0
2018-10-30 10:30:00,51.03,51.03,50.43,50.49,4878.0,51.03,51.03,50.43,50.49,4878.0
2018-10-30 11:00:00,50.55,51.16,50.46,51.15,6768.0,50.55,51.16,50.46,51.15,6768.0
2018-10-30 11:30:00,51.28,51.6,50.79,51.02,17201.0,51.28,51.6,50.79,51.02,17201.0
2018-10-30 12:00:00,50.87,51.52,50.87,51.33,4000.0,50.87,51.52,50.87,51.33,4000.0
2018-10-30 12:30:00,51.39,51.39,51.05,51.05,3700.0,51.39,51.39,51.05,51.05,3700.0
2018-10-30 13:00:00,50.8,51.01,50.64,50.82,3000.0,50.8,51.01,50.64,50.82,3000.0
2018-10-30 13:30:00,50.74,51.15,50.37,51.08,31338.0,50.74,51.15,50.37,51.08,31338.0
2018-10-30 14:00:00,51.21,51.27,50.93,51.12,3615.0,51.21,51.27,50.93,51.12,3615.0
2018-10-30 14:30:00,51.1,51.54,51.1,51.54,4749.0,51.1,51.54,51.1,51.54,4749.0
2018-10-30 15:00:00,51.57,51.83,51.44,51.77,6226.0,51.57,51.83,51.44,51.77,6226.0
2018-10-30 15:30:00,51.79,52.11,51.73,52.05,24479.0,51.79,52.11,51.73,52.05,24479.0
2018-10-31 09:30:00,52.5,53.05,51.5,52.88,11931.0,52.5,53.05,51.5,52.88,11931.0
2018-10-31 10:00:00,53.01,53.01,52.7,52.92,4546.0,53.01,53.01,52.7,52.92,4546.0
2018-10-31 10:30:00,52.9,53.2,52.81,53.01,3815.0,52.9,53.2,52.81,53.01,3815.0
2018-10-31 11:00:00,52.98,53.23,52.85,53.23,7343.0,52.98,53.23,52.85,53.23,7343.0
2018-10-31 11:30:00,53.22,53.22,52.69,53.02,13819.0,53.22,53.22,52.69,53.02,13819.0
2018-10-31 12:00:00,52.98,53.14,52.84,53.11,11356.0,52.98,53.14,52.84,53.11,11356.0
2018-10-31 12:30:00,53.13,53.13,52.89,53.01,3040.0,53.13,53.13,52.89,53.01,3040.0
2018-10-31 13:00:00,53.07,53.21,52.96,53.03,4001.0,53.07,53.21,52.96,53.03,4001.0
2018-10-31 13:30:00,53.0,53.05,52.69,52.88,4319.0,53.0,53.05,52.69,52.88,4319.0
2018-10-31 14:00:00,52.88,53.0,52.72,52.72,5346.0,52.88,53.0,52.72,52.72,5346.0
2018-10-31 14:30:00,52.86,52.91,52.63,52.69,4093.0,52.86,52.91,52.63,52.69,4093.0
2018-10-31 15:00:00,52.71,52.79,52.5,52.55,8366.0,52.71,52.79,52.5,52.55,8366.0
2018-10-31 15:30:00,52.62,52.62,52.06,52.13,33116.0,52.62,52.62,52.06,52.13,33116.0
2018-11-01 09:30:00,52.6,53.3,52.27,53.25,5125.0,52.6,53.3,52.27,53.25,5125.0
2018-11-01 10:00:00,53.03,53.63,53.0,53.33,5803.0,53.03,53.63,53.0,53.33,5803.0
2018-11-01 10:30:00,53.39,53.89,53.39,53.77,8307.0,53.39,53.89,53.39,53.77,8307.0
2018-11-01 11:00:00,53.91,54.12,53.78,54.12,11350.0,53.91,54.12,53.78,54.12,11350.0
2018-11-01 11:30:00,54.27,54.43,54.07,54.21,20200.0,54.27,54.43,54.07,54.21,20200.0
2018-11-01 12:00:00,54.18,54.21,53.61,53.71,9000.0,54.18,54.21,53.61,53.71,9000.0
2018-11-01 12:30:00,53.83,54.08,53.69,54.04,6667.0,53.83,54.08,53.69,54.04,6667.0
2018-11-01 13:00:00,54.03,54.57,54.02,54.52,5129.0,54.03,54.57,54.02,54.52,5129.0
2018-11-01 13:30:00,54.48,54.61,54.4,54.53,5900.0,54.48,54.61,54.4,54.53,5900.0
2018-11-01 14:00:00,54.48,54.81,54.4,54.73,6500.0,54.48,54.81,54.4,54.73,6500.0
2018-11-01 14:30:00,54.73,54.79,54.6,54.72,14891.0,54.73,54.79,54.6,54.72,14891.0
2018-11-01 15:00:00,54.7,54.72,54.35,54.46,14989.0,54.7,54.72,54.35,54.46,14989.0
2018-11-01 15:30:00,54.45,54.45,54.11,54.14,30068.0,54.45,54.45,54.11,54.14,30068.0
2018-11-02 09:30:00,54.42,55.0,54.16,54.91,7579.0,54.42,55.0,54.16,54.91,7579.0
2018-11-02 10:00:00,54.9,54.9,54.13,54.13,11582.0,54.9,54.9,54.13,54.13,11582.0
2018-11-02 10:30:00,54.18,54.3,53.93,54.28,23004.0,54.18,54.3,53.93,54.28,23004.0
2018-11-02 11:00:00,54.29,54.29,53.8,53.87,4500.0,54.29,54.29,53.8,53.87,4500.0
2018-11-02 11:30:00,53.88,54.17,53.86,54.02,19126.0,53.88,54.17,53.86,54.02,19126.0
2018-11-02 12:00:00,54.04,54.04,53.91,53.95,8160.0,54.04,54.04,53.91,53.95,8160.0
2018-11-02 12:30:00,53.98,53.98,53.59,53.62,6007.0,53.98,53.98,53.59,53.62,6007.0
2018-11-02 13:00:00,53.57,54.25,53.57,54.08,4289.0,53.57,54.25,53.57,54.08,4289.0
2018-11-02 13:30:00,54.03,54.4,53.89,54.38,25772.0,54.03,54.4,53.89,54.38,25772.0
2018-11-02 14:00:00,54.45,54.6,54.18,54.44,8625.0,54.45,54.6,54.18,54.44,8625.0
2018-11-02 14:30:00,54.43,54.77,54.29,54.66,6575.0,54.43,54.77,54.29,54.66,6575.0
2018-11-02 15:00:00,54.66,54.69,54.53,54.56,7960.0,54.66,54.69,54.53,54.56,7960.0
2018-11-02 15:30:00,54.53,54.56,54.32,54.43,24620.0,54.53,54.56,54.32,54.43,24620.0
2018-11-05 09:30:00,54.65,55.0,54.05,54.52,4572.0,54.65,55.0,54.05,54.52,4572.0
2018-11-05 10:00:00,54.53,54.53,53.7,54.18,14379.0,54.53,54.53,53.7,54.18,14379.0
2018-11-05 10:30:00,54.2,54.9,54.2,54.89,5181.0,54.2,54.9,54.2,54.89,5181.0
2018-11-05 11:00:00,54.61,54.95,54.22,54.25,7388.0,54.61,54.95,54.22,54.25,7388.0
2018-11-05 11:30:00,54.3,54.76,53.91,54.58,14584.0,54.3,54.76,53.91,54.58,14584.0
2018-11-05 12:00:00,54.47,54.52,53.99,54.37,25534.0,54.47,54.52,53.99,54.37,25534.0
2018-11-05 12:30:00,54.34,54.34,53.84,54.04,7100.0,54.34,54.34,53.84,54.04,7100.0
2018-11-05 13:00:00,54.05,54.65,54.05,54.65,5119.0,54.05,54.65,54.05,54.65,5119.0
2018-11-05 13:30:00,54.63,54.69,54.37,54.5,6313.0,54.63,54.69,54.37,54.5,6313.0
2018-11-05 14:00:00,54.42,54.62,54.28,54.54,10600.0,54.42,54.62,54.28,54.54,10600.0
2018-11-05 14:30:00,54.54,55.09,54.47,54.72,7297.0,54.54,55.09,54.47,54.72,7297.0
2018-11-05 15:00:00,54.77,54.93,54.56,54.82,12863.0,54.77,54.93,54.56,54.82,12863.0
2018-11-05 15:30:00,54.72,54.89,54.66,54.79,45547.0,54.72,54.89,54.66,54.79,45547.0
2018-11-06 09:30:00,52.25,53.89,50.63,51.21,106616.0,52.25,53.89,50.63,51.21,106616.0
2018-11-06 10:00:00,51.16,51.36,49.59,50.21,63577.0,51.16,51.36,49.59,50.21,63577.0
2018-11-06 10:30:00,50.13,51.09,49.99,51.03,90365.0,50.13,51.09,49.99,51.03,90365.0
2018-11-06 11:00:00,50.96,53.06,50.58,52.37,117013.0,50.96,53.06,50.58,52.37,117013.0
2018-11-06 11:30:00,52.34,53.83,52.34,52.64,26690.0,52.34,53.83,52.34,52.64,26690.0
2018-11-06 12:00:00,52.66,52.79,51.76,52.03,32372.0,52.66,52.79,51.76,52.03,32372.0
2018-11-06 12:30:00,52.05,52.16,51.57,51.82,64214.0,52.05,52.16,51.57,51.82,64214.0
2018-11-06 13:00:00,51.87,52.51,51.87,52.03,19731.0,51.87,52.51,51.87,52.03,19731.0
2018-11-06 13:30:00,52.1,52.29,52.0,52.24,23470.0,52.1,52.29,52.0,52.24,23470.0
2018-11-06 14:00:00,52.17,52.33,52.01,52.07,21631.0,52.17,52.33,52.01,52.07,21631.0
2018-11-06 14:30:00,52.03,52.58,51.75,51.97,62452.0,52.03,52.58,51.75,51.97,62452.0
2018-11-06 15:00:00,51.97,52.44,51.91,52.16,70187.0,51.97,52.44,51.91,52.16,70187.0
2018-11-06 15:30:00,52.18,52.24,51.6,51.69,110814.0,52.18,52.24,51.6,51.69,110814.0
2018-11-07 09:30:00,51.84,52.55,51.02,52.55,31597.0,51.84,52.55,51.02,52.55,31597.0
2018-11-07 10:00:00,52.39,53.9,52.39,53.79,43778.0,52.39,53.9,52.39,53.79,43778.0
2018-11-07 10:30:00,53.78,54.5,53.59,54.49,53974.0,53.78,54.5,53.59,54.49,53974.0
2018-11-07 11:00:00,54.5,54.5,53.75,54.28,12400.0,54.5,54.5,53.75,54.28,12400.0
2018-11-07 11:30:00,54.28,54.48,53.98,54.48,5733.0,54.28,54.48,53.98,54.48,5733.0
2018-11-07 12:00:00,54.48,54.88,54.39,54.6,15094.0,54.48,54.88,54.39,54.6,15094.0
2018-11-07 12:30:00,54.62,55.1,54.61,55.0,16721.0,54.62,55.1,54.61,55.0,16721.0
2018-11-07 13:00:00,55.03,55.05,54.76,54.83,5100.0,55.03,55.05,54.76,54.83,5100.0
2018-11-07 13:30:00,54.9,54.9,54.6,54.72,5416.0,54.9,54.9,54.6,54.72,5416.0
2018-11-07 14:00:00,54.68,54.85,54.67,54.82,8405.0,54.68,54.85,54.67,54.82,8405.0
2018-11-07 14:30:00,54.88,55.13,54.82,55.03,7334.0,54.88,55.13,54.82,55.03,7334.0
2018-11-07 15:00:00,55.08,55.42,55.01,55.37,13749.0,55.08,55.42,55.01,55.37,13749.0
2018-11-07 15:30:00,55.33,55.48,55.01,55.2,48027.0,55.33,55.48,55.01,55.2,48027.0
2018-11-08 09:30:00,53.27,55.85,53.27,55.69,13336.0,53.27,55.85,53.27,55.69,13336.0
2018-11-08 10:00:00,55.78,55.78,55.06,55.23,9123.0,55.78,55.78,55.06,55.23,9123.0
2018-11-08 10:30:00,55.46,55.72,55.27,55.66,8710.0,55.46,55.72,55.27,55.66,8710.0
2018-11-08 11:00:00,55.74,55.96,55.66,55.72,8975.0,55.74,55.96,55.66,55.72,8975.0
2018-11-08 11:30:00,55.82,56.39,55.82,56.15,8314.0,55.82,56.39,55.82,56.15,8314.0
2018-11-08 12:00:00,56.19,56.64,56.19,56.44,11687.0,56.19,56.64,56.19,56.44,11687.0
2018-11-08 12:30:00,56.35,56.59,56.17,56.39,18269.0,56.35,56.59,56.17,56.39,18269.0
2018-11-08 13:00:00,56.43,56.51,56.09,56.09,12213.0,56.43,56.51,56.09,56.09,12213.0
2018-11-08 13:30:00,56.01,56.14,55.78,55.78,5049.0,56.01,56.14,55.78,55.78,5049.0
2018-11-08 14:00:00,55.89,56.3,55.75,56.15,10425.0,55.89,56.3,55.75,56.15,10425.0
2018-11-08 14:30:00,56.08,56.14,55.81,55.99,10667.0,56.08,56.14,55.81,55.99,10667.0
2018-11-08 15:00:00,55.99,56.07,55.87,55.87,14307.0,55.99,56.07,55.87,55.87,14307.0
2018-11-08 15:30:00,55.87,55.87,55.69,55.82,34613.0,55.87,55.87,55.69,55.82,34613.0
2018-11-09 09:30:00,55.59,55.59,54.8,55.14,8951.0,55.59,55.59,54.8,55.14,8951.0
2018-11-09 10:00:00,55.1,55.1,54.47,54.66,6800.0,55.1,55.1,54.47,54.66,6800.0
2018-11-09 10:30:00,54.73,54.79,53.56,53.86,17365.0,54.73,54.79,53.56,53.86,17365.0
2018-11-09 11:00:00,53.92,54.26,53.59,54.11,31076.0,53.92,54.26,53.59,54.11,31076.0
2018-11-09 11:30:00,54.11,54.11,53.14,53.14,5755.0,54.11,54.11,53.14,53.14,5755.0
2018-11-09 12:00:00,53.27,53.46,53.22,53.26,8651.0,53.27,53.46,53.22,53.26,8651.0
2018-11-09 12:30:00,53.27,53.58,53.19,53.5,5230.0,53.27,53.58,53.19,53.5,5230.0
2018-11-09 13:00:00,53.45,53.65,53.42,53.6,28240.0,53.45,53.65,53.42,53.6,28240.0
2018-11-09 13:30:00,53.62,53.89,53.51,53.64,14800.0,53.62,53.89,53.51,53.64,14800.0
2018-11-09 14:00:00,53.63,53.83,53.52,53.81,30317.0,53.63,53.83,53.52,53.81,30317.0
2018-11-09 14:30:00,53.82,54.0,53.81,53.97,70078.0,53.82,54.0,53.81,53.97,70078.0
2018-11-09 15:00:00,53.94,54.14,53.75,54.06,23191.0,53.94,54.14,53.75,54.06,23191.0
2018-11-09 15:30:00,54.03,54.34,53.93,53.93,46476.0,54.03,54.34,53.93,53.93,46476.0
2018-11-12 09:30:00,53.94,53.94,52.9,53.31,9507.0,53.94,53.94,52.9,53.31,9507.0
2018-11-12 10:00:00,53.19,53.53,53.01,53.32,15510.0,53.19,53.53,53.01,53.32,15510.0
2018-11-12 10:30:00,53.33,53.38,52.98,53.09,9000.0,53.33,53.38,52.98,53.09,9000.0
2018-11-12 11:00:00,53.15,53.65,53.08,53.53,67914.0,53.15,53.65,53.08,53.53,67914.0
2018-11-12 11:30:00,53.53,53.76,53.43,53.62,13498.0,53.53,53.76,53.43,53.62,13498.0
2018-11-12 12:00:00,53.61,54.14,53.6,53.84,14754.0,53.61,54.14,53.6,53.84,14754.0
2018-11-12 12:30:00,53.83,53.96,53.59,53.6,27328.0,53.83,53.96,53.59,53.6,27328.0
2018-11-12 13:00:00,53.61,53.68,53.13,53.18,19242.0,53.61,53.68,53.13,53.18,19242.0
2018-11-12 13:30:00,53.11,53.47,52.9,53.35,21584.0,53.11,53.47,52.9,53.35,21584.0
2018-11-12 14:00:00,53.35,53.6,53.3,53.4,7792.0,53.35,53.6,53.3,53.4,7792.0
2018-11-12 14:30:00,53.36,53.79,53.26,53.44,6340.0,53.36,53.79,53.26,53.44,6340.0
2018-11-12 15:00:00,53.44,53.62,53.25,53.49,9969.0,53.44,53.62,53.25,53.49,9969.0
2018-11-12 15:30:00,53.45,53.46,52.87,52.94,27136.0,53.45,53.46,52.87,52.94,27136.0
2018-11-13 09:30:00,53.06,54.15,52.89,52.94,11597.0,53.06,54.15,52.89,52.94,11597.0
2018-11-13 10:00:00,52.83,53.24,52.48,53.01,11950.0,52.83,53.24,52.48,53.01,11950.0
2018-11-13 10:30:00,52.93,53.58,52.82,53.58,7450.0,52.93,53.58,52.82,53.58,7450.0
2018-11-13 11:00:00,53.64,54.12,53.54,53.77,14774.0,53.64,54.12,53.54,53.77,14774.0
2018-11-13 11:30:00,53.72,53.8,53.26,53.27,10552.0,53.72,53.8,53.26,53.27,10552.0
2018-11-13 12:00:00,53.34,53.4,53.15,53.4,9576.0,53.34,53.4,53.15,53.4,9576.0
2018-11-13 12:30:00,53.26,53.34,52.85,53.2,19742.0,53.26,53.34,52.85,53.2,19742.0
2018-11-13 13:00:00,53.22,53.46,52.74,52.8,28367.0,53.22,53.46,52.74,52.8,28367.0
2018-11-13 13:30:00,52.86,53.03,52.67,52.75,9520.0,52.86,53.03,52.67,52.75,9520.0
2018-11-13 14:00:00,52.75,52.82,52.38,52.51,11181.0,52.75,52.82,52.38,52.51,11181.0
2018-11-13 14:30:00,52.41,52.56,52.17,52.17,11327.0,52.41,52.56,52.17,52.17,11327.0
2018-11-13 15:00:00,52.16,52.37,52.07,52.32,14432.0,52.16,52.37,52.07,52.32,14432.0
2018-11-13 15:30:00,52.33,52.8,52.25,52.72,53945.0,52.33,52.8,52.25,52.72,53945.0
2018-11-14 09:30:00,52.95,53.32,52.55,53.15,5693.0,52.95,53.32,52.55,53.15,5693.0
2018-11-14 10:00:00,53.31,53.64,52.91,52.91,11800.0,53.31,53.64,52.91,52.91,11800.0
2018-11-14 10:30:00,53.14,53.29,52.35,52.47,9200.0,53.14,53.29,52.35,52.47,9200.0
2018-11-14 11:00:00,52.44,52.63,52.16,52.46,10317.0,52.44,52.63,52.16,52.46,10317.0
2018-11-14 11:30:00,52.46,52.86,52.08,52.52,18745.0,52.46,52.86,52.08,52.52,18745.0
2018-11-14 12:00:00,52.5,52.63,52.09,52.41,6980.0,52.5,52.63,52.09,52.41,6980.0
2018-11-14 12:30:00,52.38,52.38,51.78,51.91,29537.0,52.38,52.38,51.78,51.91,29537.0
2018-11-14 13:00:00,52.02,52.15,51.66,51.97,12808.0,52.02,52.15,51.66,51.97,12808.0
2018-11-14 13:30:00,51.93,52.05,51.47,51.8,24200.0,51.93,52.05,51.47,51.8,24200.0
2018-11-14 14:00:00,51.69,52.14,51.4,51.92,11447.0,51.69,52.14,51.4,51.92,11447.0
2018-11-14 14:30:00,51.91,52.51,51.9,52.46,19900.0,51.91,52.51,51.9,52.46,19900.0
2018-11-14 15:00:00,52.41,52.5,52.15,52.17,17529.0,52.41,52.5,52.15,52.17,17529.0
2018-11-14 15:30:00,52.1,52.22,51.81,51.91,45007.0,52.1,52.22,51.81,51.91,45007.0
2018-11-15 09:30:00,51.62,52.4,51.23,51.43,6631.0,51.62,52.4,51.23,51.43,6631.0
2018-11-15 10:00:00,51.6,51.85,51.43,51.59,3841.0,51.6,51.85,51.43,51.59,3841.0
2018-11-15 10:30:00,51.64,51.93,51.38,51.57,3096.0,51.64,51.93,51.38,51.57,3096.0
2018-11-15 11:00:00,51.55,52.27,51.33,51.97,6745.0,51.55,52.27,51.33,51.97,6745.0
2018-11-15 11:30:00,52.24,52.24,51.86,52.22,16858.0,52.24,52.24,51.86,52.22,16858.0
2018-11-15 12:00:00,52.13,52.22,51.94,51.94,2200.0,52.13,52.22,51.94,51.94,2200.0
2018-11-15 12:30:00,51.92,52.02,51.86,51.86,3801.0,51.92,52.02,51.86,51.86,3801.0
2018-11-15 13:00:00,51.79,52.72,51.57,52.66,15830.0,51.79,52.72,51.57,52.66,15830.0
2018-11-15 13:30:00,52.73,53.34,52.73,53.02,20839.0,52.73,53.34,52.73,53.02,20839.0
2018-11-15 14:00:00,53.15,53.16,52.74,53.03,6100.0,53.15,53.16,52.74,53.03,6100.0
2018-11-15 14:30:00,53.11,53.18,52.76,52.92,6229.0,53.11,53.18,52.76,52.92,6229.0
2018-11-15 15:00:00,52.97,53.02,52.54,52.67,10524.0,52.97,53.02,52.54,52.67,10524.0
2018-11-15 15:30:00,52.71,53.22,52.71,53.21,19715.0,52.71,53.22,52.71,53.21,19715.0
2018-11-16 09:30:00,52.76,53.58,51.84,53.58,15102.0,52.76,53.58,51.84,53.58,15102.0
2018-11-16 10:00:00,53.1,53.54,52.92,53.07,9375.0,53.1,53.54,52.92,53.07,9375.0
2018-11-16 10:30:00,53.07,53.34,53.0,53.1,8300.0,53.07,53.34,53.0,53.1,8300.0
2018-11-16 11:00:00,53.1,53.36,52.94,53.13,11329.0,53.1,53.36,52.94,53.13,11329.0
2018-11-16 11:30:00,53.15,53.15,52.76,52.82,9287.0,53.15,53.15,52.76,52.82,9287.0
2018-11-16 12:00:00,52.89,53.22,52.83,52.93,11006.0,52.89,53.22,52.83,52.93,11006.0
2018-11-16 12:30:00,52.81,53.7,52.81,53.7,15268.0,52.81,53.7,52.81,53.7,15268.0
2018-11-16 13:00:00,53.72,53.83,53.44,53.55,9214.0,53.72,53.83,53.44,53.55,9214.0
2018-11-16 13:30:00,53.55,53.62,53.26,53.59,10142.0,53.55,53.62,53.26,53.59,10142.0
2018-11-16 14:00:00,53.6,53.68,53.35,53.54,7876.0,53.6,53.68,53.35,53.54,7876.0
2018-11-16 14:30:00,53.55,53.78,53.46,53.71,4809.0,53.55,53.78,53.46,53.71,4809.0
2018-11-16 15:00:00,53.79,54.07,53.6,54.0,19990.0,53.79,54.07,53.6,54.0,19990.0
2018-11-16 15:30:00,53.97,54.04,53.77,53.8,25671.0,53.97,54.04,53.77,53.8,25671.0
2018-11-19 09:30:00,53.57,54.69,53.57,53.99,24259.0,53.57,54.69,53.57,53.99,24259.0
2018-11-19 10:00:00,54.11,54.11,53.07,53.12,4580.0,54.11,54.11,53.07,53.12,4580.0
2018-11-19 10:30:00,53.07,53.56,52.9,53.36,8400.0,53.07,53.56,52.9,53.36,8400.0
2018-11-19 11:00:00,53.43,53.45,52.78,52.85,24579.0,53.43,53.45,52.78,52.85,24579.0
2018-11-19 11:30:00,52.85,52.89,52.26,52.56,9379.0,52.85,52.89,52.26,52.56,9379.0
2018-11-19 12:00:00,52.49,52.58,52.33,52.33,3949.0,52.49,52.58,52.33,52.33,3949.0
2018-11-19 12:30:00,52.21,52.76,52.21,52.6,4300.0,52.21,52.76,52.21,52.6,4300.0
2018-11-19 13:00:00,52.61,52.8,52.48,52.48,3400.0,52.61,52.8,52.48,52.48,3400.0
2018-11-19 13:30:00,52.46,52.68,52.44,52.55,8914.0,52.46,52.68,52.44,52.55,8914.0
2018-11-19 14:00:00,52.51,52.8,52.34,52.8,10307.0,52.51,52.8,52.34,52.8,10307.0
2018-11-19 14:30:00,52.68,53.0,52.49,52.93,9815.0,52.68,53.0,52.49,52.93,9815.0
2018-11-19 15:00:00,52.93,53.35,52.88,53.04,11064.0,52.93,53.35,52.88,53.04,11064.0
2018-11-19 15:30:00,53.05,53.05,52.62,52.68,29229.0,53.05,53.05,52.62,52.68,29229.0
2018-11-20 09:30:00,51.69,52.44,50.26,50.26,13822.0,51.69,52.44,50.26,50.26,13822.0
2018-11-20 10:00:00,50.62,51.03,50.28,50.92,9601.0,50.62,51.03,50.28,50.92,9601.0
2018-11-20 10:30:00,50.91,51.49,50.91,51.49,27665.0,50.91,51.49,50.91,51.49,27665.0
2018-11-20 11:00:00,51.47,51.47,50.5,50.5,4600.0,51.47,51.47,50.5,50.5,4600.0
2018-11-20 11:30:00,50.55,51.22,50.55,51.1,7127.0,50.55,51.22,50.55,51.1,7127.0
2018-11-20 12:00:00,50.93,51.17,50.6,50.81,5640.0,50.93,51.17,50.6,50.81,5640.0
2018-11-20 12:30:00,50.71,50.87,50.24,50.4,5633.0,50.71,50.87,50.24,50.4,5633.0
2018-11-20 13:00:00,50.46,50.64,50.2,50.23,5961.0,50.46,50.64,50.2,50.23,5961.0
2018-11-20 13:30:00,50.34,50.57,50.23,50.48,4600.0,50.34,50.57,50.23,50.48,4600.0
2018-11-20 14:00:00,50.4,50.62,50.21,50.24,5406.0,50.4,50.62,50.21,50.24,5406.0
2018-11-20 14:30:00,50.34,50.75,50.25,50.43,6210.0,50.34,50.75,50.25,50.43,6210.0
2018-11-20 15:00:00,50.49,50.6,50.24,50.54,10198.0,50.49,50.6,50.24,50.54,10198.0
2018-11-20 15:30:00,50.5,50.65,50.32,50.48,25330.0,50.5,50.65,50.32,50.48,25330.0
2018-11-21 09:30:00,51.0,51.09,50.87,51.06,6656.0,51.0,51.09,50.87,51.06,6656.0
2018-11-21 10:00:00,51.04,51.21,50.91,51.21,4894.0,51.04,51.21,50.91,51.21,4894.0
2018-11-21 10:30:00,51.13,51.31,50.92,51.3,15729.0,51.13,51.31,50.92,51.3,15729.0
2018-11-21 11:00:00,51.28,51.75,51.18,51.56,19589.0,51.28,51.75,51.18,51.56,19589.0
2018-11-21 11:30:00,51.68,51.84,51.63,51.68,6300.0,51.68,51.84,51.63,51.68,6300.0
2018-11-21 12:00:00,51.68,51.81,51.65,51.81,3400.0,51.68,51.81,51.65,51.81,3400.0
2018-11-21 12:30:00,51.8,51.84,51.68,51.68,3125.0,51.8,51.84,51.68,51.68,3125.0
2018-11-21 13:00:00,51.71,51.83,51.58,51.63,4754.0,51.71,51.83,51.58,51.63,4754.0
2018-11-21 13:30:00,51.62,51.9,51.62,51.82,4028.0,51.62,51.9,51.62,51.82,4028.0
2018-11-21 14:00:00,51.82,51.84,51.48,51.66,16676.0,51.82,51.84,51.48,51.66,16676.0
2018-11-21 14:30:00,51.69,51.69,51.46,51.53,8100.0,51.69,51.69,51.46,51.53,8100.0
2018-11-21 15:00:00,51.53,51.57,51.39,51.55,7917.0,51.53,51.57,51.39,51.55,7917.0
2018-11-21 15:30:00,51.51,51.6,51.34,51.49,42277.0,51.51,51.6,51.34,51.49,42277.0
2018-11-23 09:30:00,51.05,51.77,51.01,51.45,3921.0,51.05,51.77,51.01,51.45,3921.0
2018-11-23 10:00:00,51.6,51.61,51.33,51.59,3584.0,51.6,51.61,51.33,51.59,3584.0
2018-11-23 10:30:00,51.57,52.03,51.57,51.99,5600.0,51.57,52.03,51.57,51.99,5600.0
2018-11-23 11:00:00,51.9,52.24,51.87,52.08,3410.0,51.9,52.24,51.87,52.08,3410.0
2018-11-23 11:30:00,52.11,52.11,51.86,51.89,3203.0,52.11,52.11,51.86,51.89,3203.0
2018-11-23 12:00:00,51.84,51.98,51.84,51.91,4200.0,51.84,51.98,51.84,51.91,4200.0
2018-11-23 12:30:00,51.92,51.94,51.31,51.31,10996.0,51.92,51.94,51.31,51.31,10996.0
2018-11-26 09:30:00,51.98,52.5,51.19,52.22,16778.0,51.98,52.5,51.19,52.22,16778.0
2018-11-26 10:00:00,52.35,52.8,52.2,52.54,9850.0,52.35,52.8,52.2,52.54,9850.0
2018-11-26 10:30:00,52.42,52.82,52.42,52.82,5509.0,52.42,52.82,52.42,52.82,5509.0
2018-11-26 11:00:00,52.76,53.21,52.63,53.11,10350.0,52.76,53.21,52.63,53.11,10350.0
2018-11-26 11:30:00,53.06,53.13,52.4,52.4,2350.0,53.06,53.13,52.4,52.4,2350.0
2018-11-26 12:00:00,52.4,52.88,52.37,52.42,3999.0,52.4,52.88,52.37,52.42,3999.0
2018-11-26 12:30:00,52.46,52.46,52.17,52.24,3342.0,52.46,52.46,52.17,52.24,3342.0
2018-11-26 13:00:00,52.28,52.53,52.11,52.48,3165.0,52.28,52.53,52.11,52.48,3165.0
2018-11-26 13:30:00,52.55,52.6,52.35,52.43,4323.0,52.55,52.6,52.35,52.43,4323.0
2018-11-26 14:00:00,52.59,52.64,52.26,52.61,4159.0,52.59,52.64,52.26,52.61,4159.0
2018-11-26 14:30:00,52.63,52.64,52.44,52.57,10355.0,52.63,52.64,52.44,52.57,10355.0
2018-11-26 15:00:00,52.44,52.61,52.19,52.27,6880.0,52.44,52.61,52.19,52.27,6880.0
2018-11-26 15:30:00,52.19,52.6,52.18,52.34,28459.0,52.19,52.6,52.18,52.34,28459.0
2018-11-27 09:30:00,51.96,52.41,51.08,51.9,16718.0,51.96,52.41,51.08,51.9,16718.0
2018-11-27 10:00:00,51.74,52.14,51.54,51.57,12410.0,51.74,52.14,51.54,51.57,12410.0
2018-11-27 10:30:00,51.7,52.0,51.55,51.85,15577.0,51.7,52.0,51.55,51.85,15577.0
2018-11-27 11:00:00,51.84,52.0,51.47,51.82,22480.0,51.84,52.0,51.47,51.82,22480.0
2018-11-27 11:30:00,51.63,51.89,51.49,51.89,4200.0,51.63,51.89,51.49,51.89,4200.0
2018-11-27 12:00:00,51.71,51.89,51.39,51.39,8436.0,51.71,51.89,51.39,51.39,8436.0
2018-11-27 12:30:00,51.35,51.45,51.15,51.15,3500.0,51.35,51.45,51.15,51.15,3500.0
2018-11-27 13:00:00,51.2,51.42,51.02,51.42,3666.0,51.2,51.42,51.02,51.42,3666.0
2018-11-27 13:30:00,51.32,51.4,51.19,51.27,3544.0,51.32,51.4,51.19,51.27,3544.0
2018-11-27 14:00:00,51.38,51.5,51.21,51.23,3890.0,51.38,51.5,51.21,51.23,3890.0
2018-11-27 14:30:00,51.28,51.28,51.06,51.06,4191.0,51.28,51.28,51.06,51.06,4191.0
2018-11-27 15:00:00,51.15,51.15,50.66,50.7,12459.0,51.15,51.15,50.66,50.7,12459.0
2018-11-27 15:30:00,50.68,50.96,50.59,50.84,41626.0,50.68,50.96,50.59,50.84,41626.0
2018-11-28 09:30:00,51.06,51.76,50.42,51.39,12164.0,51.06,51.76,50.42,51.39,12164.0
2018-11-28 10:00:00,51.46,51.89,50.85,50.85,6736.0,51.46,51.89,50.85,50.85,6736.0
2018-11-28 10:30:00,50.73,51.5,50.73,51.5,5000.0,50.73,51.5,50.73,51.5,5000.0
2018-11-28 11:00:00,51.73,52.15,51.73,52.14,4300.0,51.73,52.15,51.73,52.14,4300.0
2018-11-28 11:30:00,52.14,52.21,51.99,52.01,6800.0,52.14,52.21,51.99,52.01,6800.0
2018-11-28 12:00:00,52.15,52.96,52.1,52.96,5600.0,52.15,52.96,52.1,52.96,5600.0
2018-11-28 12:30:00,52.94,53.38,52.61,53.1,27654.0,52.94,53.38,52.61,53.1,27654.0
2018-11-28 13:00:00,53.05,53.36,52.9,53.35,16650.0,53.05,53.36,52.9,53.35,16650.0
2018-11-28 13:30:00,53.3,53.65,53.24,53.46,5818.0,53.3,53.65,53.24,53.46,5818.0
2018-11-28 14:00:00,53.45,53.6,53.33,53.54,3844.0,53.45,53.6,53.33,53.54,3844.0
2018-11-28 14:30:00,53.44,53.76,53.33,53.56,5285.0,53.44,53.76,53.33,53.56,5285.0
2018-11-28 15:00:00,53.63,53.63,53.23,53.42,17308.0,53.63,53.63,53.23,53.42,17308.0
2018-11-28 15:30:00,53.43,53.44,53.21,53.43,34521.0,53.43,53.44,53.21,53.43,34521.0
2018-11-29 09:30:00,53.32,53.85,52.71,53.18,6065.0,53.32,53.85,52.71,53.18,6065.0
2018-11-29 10:00:00,53.11,53.76,52.88,53.53,7178.0,53.11,53.76,52.88,53.53,7178.0
2018-11-29 10:30:00,53.7,53.78,53.25,53.57,14129.0,53.7,53.78,53.25,53.57,14129.0
2018-11-29 11:00:00,53.57,53.88,53.57,53.84,2083.0,53.57,53.88,53.57,53.84,2083.0
2018-11-29 11:30:00,53.82,53.86,53.6,53.79,2650.0,53.82,53.86,53.6,53.79,2650.0
2018-11-29 12:00:00,53.85,53.9,53.77,53.82,2300.0,53.85,53.9,53.77,53.82,2300.0
2018-11-29 12:30:00,53.67,53.82,53.64,53.82,700.0,53.67,53.82,53.64,53.82,700.0
2018-11-29 13:00:00,53.77,53.9,53.41,53.54,5032.0,53.77,53.9,53.41,53.54,5032.0
2018-11-29 13:30:00,53.55,53.59,53.39,53.58,2500.0,53.55,53.59,53.39,53.58,2500.0
2018-11-29 14:00:00,53.58,54.17,53.54,54.0,4785.0,53.58,54.17,53.54,54.0,4785.0
2018-11-29 14:30:00,53.98,54.11,53.91,54.1,1488.0,53.98,54.11,53.91,54.1,1488.0
2018-11-29 15:00:00,54.11,54.22,54.01,54.01,7660.0,54.11,54.22,54.01,54.01,7660.0
2018-11-29 15:30:00,53.99,54.06,53.68,54.06,41786.0,53.99,54.06,53.68,54.06,41786.0
2018-11-30 09:30:00,53.92,54.3,53.48,54.24,8105.0,53.92,54.3,53.48,54.24,8105.0
2018-11-30 10:00:00,54.33,54.48,53.8,53.86,5721.0,54.33,54.48,53.8,53.86,5721.0
2018-11-30 10:30:00,53.81,54.26,53.81,53.96,4148.0,53.81,54.26,53.81,53.96,4148.0
2018-11-30 11:00:00,54.03,54.06,53.84,54.01,5100.0,54.03,54.06,53.84,54.01,5100.0
2018-11-30 11:30:00,53.91,54.11,53.83,53.94,5327.0,53.91,54.11,53.83,53.94,5327.0
2018-11-30 12:00:00,53.93,53.99,53.67,53.8,6270.0,53.93,53.99,53.67,53.8,6270.0
2018-11-30 12:30:00,53.83,53.83,53.65,53.75,6301.0,53.83,53.83,53.65,53.75,6301.0
2018-11-30 13:00:00,53.71,53.86,53.63,53.85,2500.0,53.71,53.86,53.63,53.85,2500.0
2018-11-30 13:30:00,53.84,53.97,53.59,53.69,7433.0,53.84,53.97,53.59,53.69,7433.0
2018-11-30 14:00:00,53.72,53.72,53.57,53.68,8600.0,53.72,53.72,53.57,53.68,8600.0
2018-11-30 14:30:00,53.65,53.76,53.6,53.71,8064.0,53.65,53.76,53.6,53.71,8064.0
2018-11-30 15:00:00,53.76,53.94,53.67,53.82,7692.0,53.76,53.94,53.67,53.82,7692.0
2018-11-30 15:30:00,53.84,54.2,53.81,54.19,26028.0,53.84,54.2,53.81,54.19,26028.0
2018-12-03 09:30:00,54.66,55.38,54.41,55.04,19735.0,54.66,55.38,54.41,55.04,19735.0
2018-12-03 10:00:00,55.03,55.3,54.73,55.06,13670.0,55.03,55.3,54.73,55.06,13670.0
2018-12-03 10:30:00,54.99,55.26,54.8,54.92,11278.0,54.99,55.26,54.8,54.92,11278.0
2018-12-03 11:00:00,54.85,54.98,54.75,54.75,10604.0,54.85,54.98,54.75,54.75,10604.0
2018-12-03 11:30:00,54.91,54.94,54.47,54.73,13267.0,54.91,54.94,54.47,54.73,13267.0
2018-12-03 12:00:00,54.73,55.08,54.64,54.99,4066.0,54.73,55.08,54.64,54.99,4066.0
2018-12-03 12:30:00,55.05,55.21,54.81,54.88,2813.0,55.05,55.21,54.81,54.88,2813.0
2018-12-03 13:00:00,54.88,55.07,54.86,54.91,5053.0,54.88,55.07,54.86,54.91,5053.0
2018-12-03 13:30:00,54.85,55.01,54.84,54.97,5817.0,54.85,55.01,54.84,54.97,5817.0
2018-12-03 14:00:00,55.03,55.21,54.86,55.21,2400.0,55.03,55.21,54.86,55.21,2400.0
2018-12-03 14:30:00,55.18,55.48,55.18,55.36,6600.0,55.18,55.48,55.18,55.36,6600.0
2018-12-03 15:00:00,55.25,55.52,55.12,55.47,6324.0,55.25,55.52,55.12,55.47,6324.0
2018-12-03 15:30:00,55.43,55.68,55.43,55.65,31518.0,55.43,55.68,55.43,55.65,31518.0
2018-12-04 09:30:00,55.44,55.69,54.79,54.8,6275.0,55.44,55.69,54.79,54.8,6275.0
2018-12-04 10:00:00,54.63,54.82,54.18,54.58,13476.0,54.63,54.82,54.18,54.58,13476.0
2018-12-04 10:30:00,54.59,54.59,53.82,53.82,8128.0,54.59,54.59,53.82,53.82,8128.0
2018-12-04 11:00:00,53.83,54.4,53.77,54.22,5800.0,53.83,54.4,53.77,54.22,5800.0
2018-12-04 11:30:00,54.17,54.25,53.87,53.87,6320.0,54.17,54.25,53.87,53.87,6320.0
2018-12-04 12:00:00,53.85,54.04,53.26,53.26,7052.0,53.85,54.04,53.26,53.26,7052.0
2018-12-04 12:30:00,53.16,53.5,53.01,53.1,4603.0,53.16,53.5,53.01,53.1,4603.0
2018-12-04 13:00:00,53.01,54.0,53.01,53.89,37153.0,53.01,54.0,53.01,53.89,37153.0
2018-12-04 13:30:00,53.96,54.0,53.49,53.86,43054.0,53.96,54.0,53.49,53.86,43054.0
2018-12-04 14:00:00,53.81,53.84,53.28,53.32,12641.0,53.81,53.84,53.28,53.32,12641.0
2018-12-04 14:30:00,53.39,53.61,53.24,53.3,12700.0,53.39,53.61,53.24,53.3,12700.0
2018-12-04 15:00:00,53.25,53.33,52.67,52.84,19375.0,53.25,53.33,52.67,52.84,19375.0
2018-12-04 15:30:00,52.73,52.8,52.23,52.3,34745.0,52.73,52.8,52.23,52.3,34745.0
2018-12-06 09:30:00,51.18,54.76,50.61,51.81,9839.0,51.18,54.76,50.61,51.81,9839.0
2018-12-06 10:00:00,51.81,52.63,51.8,52.22,5958.0,51.81,52.63,51.8,52.22,5958.0
2018-12-06 10:30:00,52.17,52.17,51.8,51.93,4500.0,52.17,52.17,51.8,51.93,4500.0
2018-12-06 11:00:00,52.01,52.12,51.4,51.4,12095.0,52.01,52.12,51.4,51.4,12095.0
2018-12-06 11:30:00,51.42,52.06,51.15,52.0,6600.0,51.42,52.06,51.15,52.0,6600.0
2018-12-06 12:00:00,51.86,52.23,51.84,52.14,4100.0,51.86,52.23,51.84,52.14,4100.0
2018-12-06 12:30:00,52.35,52.35,51.96,52.16,4181.0,52.35,52.35,51.96,52.16,4181.0
2018-12-06 13:00:00,52.16,52.19,51.9,51.92,3750.0,52.16,52.19,51.9,51.92,3750.0
2018-12-06 13:30:00,51.9,52.56,51.9,52.48,5600.0,51.9,52.56,51.9,52.48,5600.0
2018-12-06 14:00:00,52.57,52.87,52.38,52.58,8565.0,52.57,52.87,52.38,52.58,8565.0
2018-12-06 14:30:00,52.54,52.69,52.29,52.67,7376.0,52.54,52.69,52.29,52.67,7376.0
2018-12-06 15:00:00,52.67,52.69,52.44,52.58,7644.0,52.67,52.69,52.44,52.58,7644.0
2018-12-06 15:30:00,52.64,53.23,52.63,53.22,32122.0,52.64,53.23,52.63,53.22,32122.0
2018-12-07 09:30:00,53.11,54.23,52.87,53.24,2377.0,53.11,54.23,52.87,53.24,2377.0
2018-12-07 10:00:00,53.32,53.32,52.55,52.55,5649.0,53.32,53.32,52.55,52.55,5649.0
2018-12-07 10:30:00,52.46,52.82,52.12,52.82,7589.0,52.46,52.82,52.12,52.82,7589.0
2018-12-07 11:00:00,52.78,52.85,52.1,52.1,15696.0,52.78,52.85,52.1,52.1,15696.0
2018-12-07 11:30:00,52.1,52.25,51.79,51.79,11575.0,52.1,52.25,51.79,51.79,11575.0
2018-12-07 12:00:00,51.76,52.46,51.76,52.4,7132.0,51.76,52.46,51.76,52.4,7132.0
2018-12-07 12:30:00,52.36,52.73,52.24,52.73,7613.0,52.36,52.73,52.24,52.73,7613.0
2018-12-07 13:00:00,52.72,53.01,52.44,52.59,5781.0,52.72,53.01,52.44,52.59,5781.0
2018-12-07 13:30:00,52.52,52.61,52.27,52.3,8407.0,52.52,52.61,52.27,52.3,8407.0
2018-12-07 14:00:00,52.32,52.54,52.23,52.51,10890.0,52.32,52.54,52.23,52.51,10890.0
2018-12-07 14:30:00,52.48,52.49,51.7,51.75,12224.0,52.48,52.49,51.7,51.75,12224.0
2018-12-07 15:00:00,51.75,52.17,51.75,52.12,13847.0,51.75,52.17,51.75,52.12,13847.0
2018-12-07 15:30:00,52.15,52.29,51.94,51.99,36136.0,52.15,52.29,51.94,51.99,36136.0
2018-12-10 09:30:00,52.0,52.02,51.14,51.7,5423.0,52.0,52.02,51.14,51.7,5423.0
2018-12-10 10:00:00,51.72,52.21,51.64,51.8,3200.0,51.72,52.21,51.64,51.8,3200.0
2018-12-10 10:30:00,51.91,51.91,51.38,51.38,4775.0,51.91,51.91,51.38,51.38,4775.0
2018-12-10 11:00:00,51.13,51.36,50.53,50.86,4663.0,51.13,51.36,50.53,50.86,4663.0
2018-12-10 11:30:00,50.96,51.59,50.96,51.05,6232.0,50.96,51.59,50.96,51.05,6232.0
2018-12-10 12:00:00,50.85,51.24,50.85,51.05,3300.0,50.85,51.24,50.85,51.05,3300.0
2018-12-10 12:30:00,51.05,51.86,51.05,51.73,5372.0,51.05,51.86,51.05,51.73,5372.0
2018-12-10 13:00:00,51.78,51.78,51.43,51.65,10401.0,51.78,51.78,51.43,51.65,10401.0
2018-12-10 13:30:00,51.62,51.88,51.6,51.74,3950.0,51.62,51.88,51.6,51.74,3950.0
2018-12-10 14:00:00,51.76,52.01,51.72,51.89,13602.0,51.76,52.01,51.72,51.89,13602.0
2018-12-10 14:30:00,51.9,52.37,51.9,52.02,4190.0,51.9,52.37,51.9,52.02,4190.0
2018-12-10 15:00:00,52.03,52.18,51.66,52.18,16935.0,52.03,52.18,51.66,52.18,16935.0
2018-12-10 15:30:00,52.17,52.49,52.04,52.04,48609.0,52.17,52.49,52.04,52.04,48609.0
2018-12-11 09:30:00,52.98,52.98,51.69,52.62,12635.0,52.98,52.98,51.69,52.62,12635.0
2018-12-11 10:00:00,52.65,53.05,52.38,53.05,7561.0,52.65,53.05,52.38,53.05,7561.0
2018-12-11 10:30:00,53.09,53.1,52.21,52.51,14508.0,53.09,53.1,52.21,52.51,14508.0
2018-12-11 11:00:00,52.5,52.59,52.11,52.22,5728.0,52.5,52.59,52.11,52.22,5728.0
2018-12-11 11:30:00,52.22,52.42,52.1,52.42,4900.0,52.22,52.42,52.1,52.42,4900.0
2018-12-11 12:00:00,52.37,52.42,52.0,52.26,31554.0,52.37,52.42,52.0,52.26,31554.0
2018-12-11 12:30:00,52.25,52.47,52.22,52.47,5544.0,52.25,52.47,52.22,52.47,5544.0
2018-12-11 13:00:00,52.26,52.43,52.25,52.3,11384.0,52.26,52.43,52.25,52.3,11384.0
2018-12-11 13:30:00,52.09,52.42,52.01,52.13,39893.0,52.09,52.42,52.01,52.13,39893.0
2018-12-11 14:00:00,52.09,52.18,51.89,52.18,9700.0,52.09,52.18,51.89,52.18,9700.0
2018-12-11 14:30:00,52.27,52.29,52.11,52.21,2600.0,52.27,52.29,52.11,52.21,2600.0
2018-12-11 15:00:00,52.23,52.61,52.13,52.49,5947.0,52.23,52.61,52.13,52.49,5947.0
2018-12-11 15:30:00,52.46,52.57,52.01,52.25,20329.0,52.46,52.57,52.01,52.25,20329.0
2018-12-12 09:30:00,53.02,53.32,52.42,52.57,8358.0,53.02,53.32,52.42,52.57,8358.0
2018-12-12 10:00:00,53.36,53.53,53.18,53.34,5597.0,53.36,53.53,53.18,53.34,5597.0
2018-12-12 10:30:00,53.43,53.85,53.19,53.57,8114.0,53.43,53.85,53.19,53.57,8114.0
2018-12-12 11:00:00,53.45,53.6,53.37,53.49,3001.0,53.45,53.6,53.37,53.49,3001.0
2018-12-12 11:30:00,53.48,53.68,53.1,53.68,5680.0,53.48,53.68,53.1,53.68,5680.0
2018-12-12 12:00:00,53.63,53.79,53.57,53.61,6700.0,53.63,53.79,53.57,53.61,6700.0
2018-12-12 12:30:00,53.6,53.76,53.6,53.76,8435.0,53.6,53.76,53.6,53.76,8435.0
2018-12-12 13:00:00,53.73,53.84,53.5,53.84,6698.0,53.73,53.84,53.5,53.84,6698.0
2018-12-12 13:30:00,53.74,53.89,53.63,53.75,4192.0,53.74,53.89,53.63,53.75,4192.0
2018-12-12 14:00:00,53.66,53.71,53.43,53.45,10349.0,53.66,53.71,53.43,53.45,10349.0
2018-12-12 14:30:00,53.5,53.59,53.4,53.48,9295.0,53.5,53.59,53.4,53.48,9295.0
2018-12-12 15:00:00,53.48,53.63,53.06,53.06,8893.0,53.48,53.63,53.06,53.06,8893.0
2018-12-12 15:30:00,53.05,53.33,53.04,53.04,14121.0,53.05,53.33,53.04,53.04,14121.0
2018-12-13 09:30:00,53.37,53.37,51.88,52.62,4587.0,53.37,53.37,51.88,52.62,4587.0
2018-12-13 10:00:00,52.77,53.26,52.51,53.22,7300.0,52.77,53.26,52.51,53.22,7300.0
2018-12-13 10:30:00,53.22,53.82,52.95,53.72,13889.0,53.22,53.82,52.95,53.72,13889.0
2018-12-13 11:00:00,53.62,53.82,53.39,53.64,32826.0,53.62,53.82,53.39,53.64,32826.0
2018-12-13 11:30:00,53.57,53.68,53.06,53.09,20305.0,53.57,53.68,53.06,53.09,20305.0
2018-12-13 12:00:00,53.0,53.12,52.35,52.35,6751.0,53.0,53.12,52.35,52.35,6751.0
2018-12-13 12:30:00,52.38,52.54,52.2,52.23,7721.0,52.38,52.54,52.2,52.23,7721.0
2018-12-13 13:00:00,52.16,52.32,52.04,52.15,5355.0,52.16,52.32,52.04,52.15,5355.0
2018-12-13 13:30:00,52.21,52.47,52.08,52.09,10452.0,52.21,52.47,52.08,52.09,10452.0
2018-12-13 14:00:00,52.06,52.29,52.04,52.18,3438.0,52.06,52.29,52.04,52.18,3438.0
2018-12-13 14:30:00,52.11,52.16,51.89,52.07,8213.0,52.11,52.16,51.89,52.07,8213.0
2018-12-13 15:00:00,51.99,52.31,51.98,52.15,25733.0,51.99,52.31,51.98,52.15,25733.0
2018-12-13 15:30:00,52.09,52.3,52.05,52.08,29130.0,52.09,52.3,52.05,52.08,29130.0
2018-12-14 09:30:00,51.51,51.51,50.53,51.31,5991.0,51.51,51.51,50.53,51.31,5991.0
2018-12-14 10:00:00,51.35,51.57,50.8,51.12,4047.0,51.35,51.57,50.8,51.12,4047.0
2018-12-14 10:30:00,51.14,51.75,50.98,51.4,2800.0,51.14,51.75,50.98,51.4,2800.0
2018-12-14 11:00:00,51.3,51.47,51.12,51.22,3601.0,51.3,51.47,51.12,51.22,3601.0
2018-12-14 11:30:00,51.11,51.26,50.56,50.72,2782.0,51.11,51.26,50.56,50.72,2782.0
2018-12-14 12:00:00,50.73,50.8,50.61,50.67,4983.0,50.73,50.8,50.61,50.67,4983.0
2018-12-14 12:30:00,50.7,50.74,50.32,50.35,3140.0,50.7,50.74,50.32,50.35,3140.0
2018-12-14 13:00:00,50.29,50.68,50.22,50.53,9212.0,50.29,50.68,50.22,50.53,9212.0
2018-12-14 13:30:00,50.52,50.56,50.36,50.36,15249.0,50.52,50.56,50.36,50.36,15249.0
2018-12-14 14:00:00,50.38,50.39,50.16,50.16,4179.0,50.38,50.39,50.16,50.16,4179.0
2018-12-14 14:30:00,50.15,50.18,49.9,50.03,6768.0,50.15,50.18,49.9,50.03,6768.0
2018-12-14 15:00:00,50.09,50.16,49.96,49.99,7223.0,50.09,50.16,49.96,49.99,7223.0
2018-12-14 15:30:00,49.98,50.28,49.97,50.21,24643.0,49.98,50.28,49.97,50.21,24643.0
2018-12-17 09:30:00,49.8,49.86,48.53,49.1,14310.0,49.8,49.86,48.53,49.1,14310.0
2018-12-17 10:00:00,49.1,49.23,48.15,48.47,46899.0,49.1,49.23,48.15,48.47,46899.0
2018-12-17 10:30:00,48.38,48.85,48.21,48.6,10157.0,48.38,48.85,48.21,48.6,10157.0
2018-12-17 11:00:00,48.74,48.99,48.61,48.79,8575.0,48.74,48.99,48.61,48.79,8575.0
2018-12-17 11:30:00,48.76,48.9,48.49,48.82,10500.0,48.76,48.9,48.49,48.82,10500.0
2018-12-17 12:00:00,48.76,48.85,48.49,48.55,9840.0,48.76,48.85,48.49,48.55,9840.0
2018-12-17 12:30:00,48.45,48.45,48.0,48.06,6900.0,48.45,48.45,48.0,48.06,6900.0
2018-12-17 13:00:00,48.08,48.17,47.87,48.11,7329.0,48.08,48.17,47.87,48.11,7329.0
2018-12-17 13:30:00,48.08,48.1,47.58,47.69,11802.0,48.08,48.1,47.58,47.69,11802.0
2018-12-17 14:00:00,47.59,47.83,47.38,47.51,13591.0,47.59,47.83,47.38,47.51,13591.0
2018-12-17 14:30:00,47.61,48.0,47.53,47.53,16315.0,47.61,48.0,47.53,47.53,16315.0
2018-12-17 15:00:00,47.47,47.89,47.43,47.75,23180.0,47.47,47.89,47.43,47.75,23180.0
2018-12-17 15:30:00,47.75,48.0,47.65,47.94,56212.0,47.75,48.0,47.65,47.94,56212.0
2018-12-18 09:30:00,48.42,49.27,47.47,49.25,12991.0,48.42,49.27,47.47,49.25,12991.0
2018-12-18 10:00:00,48.98,49.21,48.8,49.06,30555.0,48.98,49.21,48.8,49.06,30555.0
2018-12-18 10:30:00,48.92,49.12,48.6,48.65,7037.0,48.92,49.12,48.6,48.65,7037.0
2018-12-18 11:00:00,48.63,48.75,48.43,48.75,16216.0,48.63,48.75,48.43,48.75,16216.0
2018-12-18 11:30:00,48.76,49.08,48.66,48.89,10056.0,48.76,49.08,48.66,48.89,10056.0
2018-12-18 12:00:00,48.78,49.29,48.78,49.09,14205.0,48.78,49.29,48.78,49.09,14205.0
2018-12-18 12:30:00,49.17,49.27,49.03,49.27,8885.0,49.17,49.27,49.03,49.27,8885.0
2018-12-18 13:00:00,49.28,49.28,48.94,49.0,4463.0,49.28,49.28,48.94,49.0,4463.0
2018-12-18 13:30:00,48.95,49.04,48.79,48.88,2200.0,48.95,49.04,48.79,48.88,2200.0
2018-12-18 14:00:00,48.84,48.93,48.67,48.82,3296.0,48.84,48.93,48.67,48.82,3296.0
2018-12-18 14:30:00,48.9,48.96,48.66,48.72,13733.0,48.9,48.96,48.66,48.72,13733.0
2018-12-18 15:00:00,48.76,48.9,48.58,48.85,19393.0,48.76,48.9,48.58,48.85,19393.0
2018-12-18 15:30:00,48.86,49.16,48.84,49.05,41088.0,48.86,49.16,48.84,49.05,41088.0
2018-12-19 09:30:00,48.95,49.5,48.5,49.5,8825.0,48.95,49.5,48.5,49.5,8825.0
2018-12-19 10:00:00,49.46,49.56,49.32,49.56,1529.0,49.46,49.56,49.32,49.56,1529.0
2018-12-19 10:30:00,49.66,49.69,48.93,49.09,3773.0,49.66,49.69,48.93,49.09,3773.0
2018-12-19 11:00:00,49.02,49.04,48.73,48.87,18730.0,49.02,49.04,48.73,48.87,18730.0
2018-12-19 11:30:00,48.82,49.32,48.82,49.29,8314.0,48.82,49.32,48.82,49.29,8314.0
2018-12-19 12:00:00,49.44,49.7,49.3,49.37,4230.0,49.44,49.7,49.3,49.37,4230.0
2018-12-19 12:30:00,49.28,49.43,49.22,49.36,3685.0,49.28,49.43,49.22,49.36,3685.0
2018-12-19 13:00:00,49.25,49.42,49.16,49.21,1300.0,49.25,49.42,49.16,49.21,1300.0
2018-12-19 13:30:00,49.28,49.65,49.27,49.46,3700.0,49.28,49.65,49.27,49.46,3700.0
2018-12-19 14:00:00,49.56,49.56,48.34,48.97,17341.0,49.56,49.56,48.34,48.97,17341.0
2018-12-19 14:30:00,49.06,49.43,48.6,48.62,35036.0,49.06,49.43,48.6,48.62,35036.0
2018-12-19 15:00:00,48.31,48.4,47.76,48.02,20824.0,48.31,48.4,47.76,48.02,20824.0
2018-12-19 15:30:00,48.04,48.25,47.87,48.16,28170.0,48.04,48.25,47.87,48.16,28170.0
2018-12-20 09:30:00,47.89,48.86,47.35,47.79,5654.0,47.89,48.86,47.35,47.79,5654.0
2018-12-20 10:00:00,48.19,48.72,47.9,48.13,5300.0,48.19,48.72,47.9,48.13,5300.0
2018-12-20 10:30:00,48.14,48.37,47.86,48.3,23799.0,48.14,48.37,47.86,48.3,23799.0
2018-12-20 11:00:00,48.13,48.15,47.35,47.54,29963.0,48.13,48.15,47.35,47.54,29963.0
2018-12-20 11:30:00,47.71,48.2,47.5,47.97,20394.0,47.71,48.2,47.5,47.97,20394.0
2018-12-20 12:00:00,48.0,48.35,47.9,48.35,17934.0,48.0,48.35,47.9,48.35,17934.0
2018-12-20 12:30:00,48.37,48.37,47.97,48.18,6000.0,48.37,48.37,47.97,48.18,6000.0
2018-12-20 13:00:00,48.18,48.21,47.84,48.08,3764.0,48.18,48.21,47.84,48.08,3764.0
2018-12-20 13:30:00,48.06,48.18,47.77,47.83,4957.0,48.06,48.18,47.77,47.83,4957.0
2018-12-20 14:00:00,47.59,47.95,47.49,47.95,6337.0,47.59,47.95,47.49,47.95,6337.0
2018-12-20 14:30:00,47.98,48.3,47.84,48.01,4971.0,47.98,48.3,47.84,48.01,4971.0
2018-12-20 15:00:00,47.99,48.3,47.76,48.18,7789.0,47.99,48.3,47.76,48.18,7789.0
2018-12-20 15:30:00,48.15,48.42,47.81,47.94,29436.0,48.15,48.42,47.81,47.94,29436.0
2018-12-21 09:30:00,47.79,48.35,47.12,47.84,68779.0,47.79,48.35,47.12,47.84,68779.0
2018-12-21 10:00:00,47.78,48.73,47.34,48.51,22133.0,47.78,48.73,47.34,48.51,22133.0
2018-12-21 10:30:00,48.48,48.49,47.75,47.86,8765.0,48.48,48.49,47.75,47.86,8765.0
2018-12-21 11:00:00,47.89,47.97,47.28,47.55,7043.0,47.89,47.97,47.28,47.55,7043.0
2018-12-21 11:30:00,47.61,47.73,47.11,47.2,7210.0,47.61,47.73,47.11,47.2,7210.0
2018-12-21 12:00:00,47.27,47.41,46.55,46.73,6594.0,47.27,47.41,46.55,46.73,6594.0
2018-12-21 12:30:00,46.64,47.12,46.6,46.75,5526.0,46.64,47.12,46.6,46.75,5526.0
2018-12-21 13:00:00,46.71,47.14,46.67,46.98,6578.0,46.71,47.14,46.67,46.98,6578.0
2018-12-21 13:30:00,46.89,47.26,46.89,46.99,4700.0,46.89,47.26,46.89,46.99,4700.0
2018-12-21 14:00:00,47.08,47.12,46.86,46.86,3691.0,47.08,47.12,46.86,46.86,3691.0
2018-12-21 14:30:00,46.98,47.02,46.64,46.83,4157.0,46.98,47.02,46.64,46.83,4157.0
2018-12-21 15:00:00,46.93,46.93,46.57,46.61,4209.0,46.93,46.93,46.57,46.61,4209.0
2018-12-21 15:30:00,46.58,46.7,46.23,46.37,27683.0,46.58,46.7,46.23,46.37,27683.0
2018-12-24 09:30:00,45.81,45.85,44.34,44.34,8667.0,45.81,45.85,44.34,44.34,8667.0
2018-12-24 10:00:00,44.54,45.33,44.54,45.32,6788.0,44.54,45.33,44.54,45.32,6788.0
2018-12-24 10:30:00,45.32,45.78,45.32,45.44,5614.0,45.32,45.78,45.32,45.44,5614.0
2018-12-24 11:00:00,45.59,45.86,45.37,45.38,8600.0,45.59,45.86,45.37,45.38,8600.0
2018-12-24 11:30:00,45.34,45.55,45.02,45.15,7900.0,45.34,45.55,45.02,45.15,7900.0
2018-12-24 12:00:00,45.25,45.43,45.13,45.29,7282.0,45.25,45.43,45.13,45.29,7282.0
2018-12-24 12:30:00,45.31,45.41,44.62,44.62,18271.0,45.31,45.41,44.62,44.62,18271.0
2018-12-26 09:30:00,44.81,45.15,44.51,45.02,4672.0,44.81,45.15,44.51,45.02,4672.0
2018-12-26 10:00:00,44.77,44.99,44.43,44.99,4108.0,44.77,44.99,44.43,44.99,4108.0
2018-12-26 10:30:00,44.78,44.78,44.39,44.39,1000.0,44.78,44.78,44.39,44.39,1000.0
2018-12-26 11:00:00,44.59,44.83,44.59,44.73,1800.0,44.59,44.83,44.59,44.73,1800.0
2018-12-26 11:30:00,44.75,45.2,44.68,45.19,3724.0,44.75,45.2,44.68,45.19,3724.0
2018-12-26 12:00:00,45.22,45.55,45.19,45.39,4200.0,45.22,45.55,45.19,45.39,4200.0
2018-12-26 12:30:00,45.38,45.85,45.37,45.71,5655.0,45.38,45.85,45.37,45.71,5655.0
2018-12-26 13:00:00,45.65,45.68,45.43,45.52,2621.0,45.65,45.68,45.43,45.52,2621.0
2018-12-26 13:30:00,45.55,45.93,45.54,45.88,3383.0,45.55,45.93,45.54,45.88,3383.0
2018-12-26 14:00:00,45.88,45.98,45.66,45.81,2680.0,45.88,45.98,45.66,45.81,2680.0
2018-12-26 14:30:00,45.89,46.12,45.87,46.12,5545.0,45.89,46.12,45.87,46.12,5545.0
2018-12-26 15:00:00,46.15,46.52,45.96,46.52,6824.0,46.15,46.52,45.96,46.52,6824.0
2018-12-26 15:30:00,46.51,46.96,46.42,46.83,36510.0,46.51,46.96,46.42,46.83,36510.0
2018-12-27 09:30:00,46.08,46.43,45.93,46.24,5184.0,46.08,46.43,45.93,46.24,5184.0
2018-12-27 10:00:00,46.28,46.96,46.28,46.85,3733.0,46.28,46.96,46.28,46.85,3733.0
2018-12-27 10:30:00,46.73,46.94,46.32,46.33,5122.0,46.73,46.94,46.32,46.33,5122.0
2018-12-27 11:00:00,46.45,46.64,46.23,46.62,3347.0,46.45,46.64,46.23,46.62,3347.0
2018-12-27 11:30:00,46.63,46.73,46.23,46.54,2927.0,46.63,46.73,46.23,46.54,2927.0
2018-12-27 12:00:00,46.5,46.55,46.07,46.1,4985.0,46.5,46.55,46.07,46.1,4985.0
2018-12-27 12:30:00,46.0,46.25,45.81,45.97,6588.0,46.0,46.25,45.81,45.97,6588.0
2018-12-27 13:00:00,46.12,46.26,45.73,45.75,6537.0,46.12,46.26,45.73,45.75,6537.0
2018-12-27 13:30:00,45.74,46.06,45.46,45.63,6333.0,45.74,46.06,45.46,45.63,6333.0
2018-12-27 14:00:00,45.52,45.67,45.36,45.49,6343.0,45.52,45.67,45.36,45.49,6343.0
2018-12-27 14:30:00,45.47,45.88,45.43,45.84,8511.0,45.47,45.88,45.43,45.84,8511.0
2018-12-27 15:00:00,45.73,46.5,45.69,46.5,11779.0,45.73,46.5,45.69,46.5,11779.0
2018-12-27 15:30:00,46.55,47.46,46.46,47.46,41910.0,46.55,47.46,46.46,47.46,41910.0
2018-12-28 09:30:00,47.44,47.97,46.35,47.71,3926.0,47.44,47.97,46.35,47.71,3926.0
2018-12-28 10:00:00,47.53,47.6,46.77,46.77,3157.0,47.53,47.6,46.77,46.77,3157.0
2018-12-28 10:30:00,46.91,47.4,46.78,47.15,6169.0,46.91,47.4,46.78,47.15,6169.0
2018-12-28 11:00:00,46.94,47.26,46.93,47.26,4697.0,46.94,47.26,46.93,47.26,4697.0
2018-12-28 11:30:00,47.41,47.51,47.16,47.44,5132.0,47.41,47.51,47.16,47.44,5132.0
2018-12-28 12:00:00,47.39,47.46,47.11,47.23,4300.0,47.39,47.46,47.11,47.23,4300.0
2018-12-28 12:30:00,47.3,47.37,47.01,47.01,5049.0,47.3,47.37,47.01,47.01,5049.0
2018-12-28 13:00:00,47.07,47.26,46.77,46.79,2700.0,47.07,47.26,46.77,46.79,2700.0
2018-12-28 13:30:00,46.77,47.01,46.72,47.0,3234.0,46.77,47.01,46.72,47.0,3234.0
2018-12-28 14:00:00,47.06,47.51,47.0,47.39,3800.0,47.06,47.51,47.0,47.39,3800.0
2018-12-28 14:30:00,47.42,47.94,47.41,47.83,9122.0,47.42,47.94,47.41,47.83,9122.0
2018-12-28 15:00:00,47.86,47.97,47.11,47.16,16306.0,47.86,47.97,47.11,47.16,16306.0
2018-12-28 15:30:00,47.12,47.26,46.94,47.03,43889.0,47.12,47.26,46.94,47.03,43889.0
2018-12-31 09:30:00,47.5,47.5,46.28,47.21,9630.0,47.5,47.5,46.28,47.21,9630.0
2018-12-31 10:00:00,46.98,47.15,46.66,46.66,6400.0,46.98,47.15,46.66,46.66,6400.0
2018-12-31 10:30:00,46.73,46.92,46.56,46.62,5159.0,46.73,46.92,46.56,46.62,5159.0
2018-12-31 11:00:00,46.53,46.86,46.48,46.6,10684.0,46.53,46.86,46.48,46.6,10684.0
2018-12-31 11:30:00,46.6,46.7,46.44,46.58,19195.0,46.6,46.7,46.44,46.58,19195.0
2018-12-31 12:00:00,46.61,47.36,46.48,47.27,20384.0,46.61,47.36,46.48,47.27,20384.0
2018-12-31 12:30:00,47.29,47.52,47.11,47.28,5158.0,47.29,47.52,47.11,47.28,5158.0
2018-12-31 13:00:00,47.29,47.39,47.22,47.3,2799.0,47.29,47.39,47.22,47.3,2799.0
2018-12-31 13:30:00,47.3,47.3,46.99,46.99,6368.0,47.3,47.3,46.99,46.99,6368.0
2018-12-31 14:00:00,47.04,47.09,46.85,46.85,4054.0,47.04,47.09,46.85,46.85,4054.0
2018-12-31 14:30:00,46.82,47.0,46.68,46.85,4579.0,46.82,47.0,46.68,46.85,4579.0
2018-12-31 15:00:00,46.85,47.05,46.76,47.05,4006.0,46.85,47.05,46.76,47.05,4006.0
2018-12-31 15:30:00,47.14,47.38,47.08,47.31,18734.0,47.14,47.38,47.08,47.31,18734.0
2019-01-02 09:30:00,46.55,46.91,46.0,46.65,2156.0,46.55,46.91,46.0,46.65,2156.0
2019-01-02 10:00:00,47.02,47.34,47.0,47.29,6605.0,47.02,47.34,47.0,47.29,6605.0
2019-01-02 10:30:00,47.3,47.74,47.13,47.73,10318.0,47.3,47.74,47.13,47.73,10318.0
2019-01-02 11:00:00,47.78,48.04,47.64,47.85,5458.0,47.78,48.04,47.64,47.85,5458.0
2019-01-02 11:30:00,47.78,47.79,47.41,47.43,3400.0,47.78,47.79,47.41,47.43,3400.0
2019-01-02 12:00:00,47.39,47.42,47.01,47.06,2200.0,47.39,47.42,47.01,47.06,2200.0
2019-01-02 12:30:00,47.03,47.62,47.03,47.55,4499.0,47.03,47.62,47.03,47.55,4499.0
2019-01-02 13:00:00,47.61,47.77,47.55,47.69,7640.0,47.61,47.77,47.55,47.69,7640.0
2019-01-02 13:30:00,47.66,48.19,47.66,48.19,8866.0,47.66,48.19,47.66,48.19,8866.0
2019-01-02 14:00:00,48.17,48.23,47.86,48.03,5776.0,48.17,48.23,47.86,48.03,5776.0
2019-01-02 14:30:00,48.02,48.11,47.82,47.85,6500.0,48.02,48.11,47.82,47.85,6500.0
2019-01-02 15:00:00,47.83,48.05,47.56,47.7,11337.0,47.83,48.05,47.56,47.7,11337.0
2019-01-02 15:30:00,47.53,48.07,47.49,48.06,23882.0,47.53,48.07,47.49,48.06,23882.0
2019-01-03 09:30:00,47.43,47.62,46.29,46.7,3533.0,47.43,47.62,46.29,46.7,3533.0
2019-01-03 10:00:00,46.7,46.82,46.0,46.7,13664.0,46.7,46.82,46.0,46.7,13664.0
2019-01-03 10:30:00,46.62,46.84,46.09,46.69,14770.0,46.62,46.84,46.09,46.69,14770.0
2019-01-03 11:00:00,46.86,47.58,46.69,47.46,7804.0,46.86,47.58,46.69,47.46,7804.0
2019-01-03 11:30:00,47.61,47.97,47.41,47.61,5895.0,47.61,47.97,47.41,47.61,5895.0
2019-01-03 12:00:00,47.51,47.6,47.18,47.18,4150.0,47.51,47.6,47.18,47.18,4150.0
2019-01-03 12:30:00,47.35,47.43,47.11,47.15,2500.0,47.35,47.43,47.11,47.15,2500.0
2019-01-03 13:00:00,47.29,47.29,46.68,46.68,4142.0,47.29,47.29,46.68,46.68,4142.0
2019-01-03 13:30:00,46.86,47.13,46.73,46.89,5600.0,46.86,47.13,46.73,46.89,5600.0
2019-01-03 14:00:00,46.91,47.26,46.89,47.12,5176.0,46.91,47.26,46.89,47.12,5176.0
2019-01-03 14:30:00,47.02,47.2,46.4,46.84,6800.0,47.02,47.2,46.4,46.84,6800.0
2019-01-03 15:00:00,46.76,46.8,46.4,46.51,8229.0,46.76,46.8,46.4,46.51,8229.0
2019-01-03 15:30:00,46.4,46.62,46.23,46.28,38318.0,46.4,46.62,46.23,46.28,38318.0
2019-01-04 09:30:00,47.14,47.93,46.29,47.72,5636.0,47.14,47.93,46.29,47.72,5636.0
2019-01-04 10:00:00,47.52,48.56,47.52,48.52,17337.0,47.52,48.56,47.52,48.52,17337.0
2019-01-04 10:30:00,48.42,48.54,48.25,48.35,10500.0,48.42,48.54,48.25,48.35,10500.0
2019-01-04 11:00:00,48.51,48.76,48.36,48.36,5110.0,48.51,48.76,48.36,48.36,5110.0
2019-01-04 11:30:00,48.26,48.68,48.2,48.57,3700.0,48.26,48.68,48.2,48.57,3700.0
2019-01-04 12:00:00,48.55,48.68,48.34,48.63,1774.0,48.55,48.68,48.34,48.63,1774.0
2019-01-04 12:30:00,48.56,48.83,48.48,48.8,4085.0,48.56,48.83,48.48,48.8,4085.0
2019-01-04 13:00:00,48.8,48.92,48.72,48.85,3761.0,48.8,48.92,48.72,48.85,3761.0
2019-01-04 13:30:00,48.9,48.9,48.66,48.71,2100.0,48.9,48.9,48.66,48.71,2100.0
2019-01-04 14:00:00,48.82,48.94,48.68,48.9,7389.0,48.82,48.94,48.68,48.9,7389.0
2019-01-04 14:30:00,48.91,49.0,48.6,48.63,4577.0,48.91,49.0,48.6,48.63,4577.0
2019-01-04 15:00:00,48.68,48.77,48.6,48.66,4465.0,48.68,48.77,48.6,48.66,4465.0
2019-01-04 15:30:00,48.63,48.76,48.46,48.51,27444.0,48.63,48.76,48.46,48.51,27444.0
2019-01-07 09:30:00,48.51,49.46,47.95,48.23,1659.0,48.51,49.46,47.95,48.23,1659.0
2019-01-07 10:00:00,48.55,48.78,48.42,48.78,1400.0,48.55,48.78,48.42,48.78,1400.0
2019-01-07 10:30:00,48.71,48.9,48.51,48.56,2442.0,48.71,48.9,48.51,48.56,2442.0
2019-01-07 11:00:00,48.62,48.96,48.59,48.74,2216.0,48.62,48.96,48.59,48.74,2216.0
2019-01-07 11:30:00,48.77,49.04,48.74,48.9,3100.0,48.77,49.04,48.74,48.9,3100.0
2019-01-07 12:00:00,48.88,49.14,48.71,49.11,3905.0,48.88,49.14,48.71,49.11,3905.0
2019-01-07 12:30:00,49.18,49.18,48.8,49.07,1400.0,49.18,49.18,48.8,49.07,1400.0
2019-01-07 13:00:00,48.96,49.12,48.96,49.05,2600.0,48.96,49.12,48.96,49.05,2600.0
2019-01-07 13:30:00,49.06,49.27,48.91,48.91,2263.0,49.06,49.27,48.91,48.91,2263.0
2019-01-07 14:00:00,48.92,48.92,48.6,48.68,2900.0,48.92,48.92,48.6,48.68,2900.0
2019-01-07 14:30:00,48.67,48.75,48.42,48.43,1547.0,48.67,48.75,48.42,48.43,1547.0
2019-01-07 15:00:00,48.54,48.95,48.51,48.9,2454.0,48.54,48.95,48.51,48.9,2454.0
2019-01-07 15:30:00,48.88,49.08,48.76,49.0,20473.0,48.88,49.08,48.76,49.0,20473.0
2019-01-08 09:30:00,49.4,49.5,48.55,48.8,24864.0,49.4,49.5,48.55,48.8,24864.0
2019-01-08 10:00:00,48.75,49.0,48.69,48.85,12333.0,48.75,49.0,48.69,48.85,12333.0
2019-01-08 10:30:00,48.88,49.0,48.71,48.96,6015.0,48.88,49.0,48.71,48.96,6015.0
2019-01-08 11:00:00,48.99,49.01,48.87,48.97,15233.0,48.99,49.01,48.87,48.97,15233.0
2019-01-08 11:30:00,48.78,49.13,48.77,49.1,7747.0,48.78,49.13,48.77,49.1,7747.0
2019-01-08 12:00:00,49.1,49.11,48.93,48.93,7256.0,49.1,49.11,48.93,48.93,7256.0
2019-01-08 12:30:00,49.07,49.09,48.88,48.99,2267.0,49.07,49.09,48.88,48.99,2267.0
2019-01-08 13:00:00,48.92,49.11,48.81,49.06,4924.0,48.92,49.11,48.81,49.06,4924.0
2019-01-08 13:30:00,49.07,49.11,49.02,49.08,6276.0,49.07,49.11,49.02,49.08,6276.0
2019-01-08 14:00:00,49.11,49.11,49.02,49.08,4473.0,49.11,49.11,49.02,49.08,4473.0
2019-01-08 14:30:00,49.08,49.11,49.05,49.11,2892.0,49.08,49.11,49.05,49.11,2892.0
2019-01-08 15:00:00,49.11,49.22,48.96,49.22,16324.0,49.11,49.22,48.96,49.22,16324.0
2019-01-08 15:30:00,49.28,49.69,49.27,49.45,75061.0,49.28,49.69,49.27,49.45,75061.0
2019-01-09 09:30:00,49.76,50.91,49.76,50.79,37451.0,49.76,50.91,49.76,50.79,37451.0
2019-01-09 10:00:00,50.82,51.1,50.63,50.93,24876.0,50.82,51.1,50.63,50.93,24876.0
2019-01-09 10:30:00,50.83,50.88,50.45,50.57,11600.0,50.83,50.88,50.45,50.57,11600.0
2019-01-09 11:00:00,50.67,51.1,50.67,51.1,5155.0,50.67,51.1,50.67,51.1,5155.0
2019-01-09 11:30:00,50.99,51.12,50.94,50.94,3700.0,50.99,51.12,50.94,50.94,3700.0
2019-01-09 12:00:00,51.07,51.08,50.91,51.07,3100.0,51.07,51.08,50.91,51.07,3100.0
2019-01-09 12:30:00,51.12,51.3,51.08,51.19,6074.0,51.12,51.3,51.08,51.19,6074.0
2019-01-09 13:00:00,51.14,51.2,51.08,51.2,1900.0,51.14,51.2,51.08,51.2,1900.0
2019-01-09 13:30:00,51.16,51.16,50.87,50.97,3974.0,51.16,51.16,50.87,50.97,3974.0
2019-01-09 14:00:00,50.97,50.97,50.6,50.73,3596.0,50.97,50.97,50.6,50.73,3596.0
2019-01-09 14:30:00,50.69,51.22,50.68,51.03,5100.0,50.69,51.22,50.68,51.03,5100.0
2019-01-09 15:00:00,51.07,51.14,50.87,51.02,4952.0,51.07,51.14,50.87,51.02,4952.0
2019-01-09 15:30:00,51.05,51.1,50.9,50.94,18321.0,51.05,51.1,50.9,50.94,18321.0
2019-01-10 09:30:00,50.75,51.33,50.1,50.8,11307.0,50.75,51.33,50.1,50.8,11307.0
2019-01-10 10:00:00,50.93,51.4,50.93,51.08,22733.0,50.93,51.4,50.93,51.08,22733.0
2019-01-10 10:30:00,51.14,51.14,50.58,50.99,9000.0,51.14,51.14,50.58,50.99,9000.0
2019-01-10 11:00:00,51.01,51.4,50.97,51.18,3300.0,51.01,51.4,50.97,51.18,3300.0
2019-01-10 11:30:00,51.32,51.33,51.17,51.17,4100.0,51.32,51.33,51.17,51.17,4100.0
2019-01-10 12:00:00,51.27,51.28,51.12,51.14,900.0,51.27,51.28,51.12,51.14,900.0
2019-01-10 12:30:00,51.32,51.48,51.32,51.44,4382.0,51.32,51.48,51.32,51.44,4382.0
2019-01-10 13:00:00,51.35,51.44,51.07,51.14,3089.0,51.35,51.44,51.07,51.14,3089.0
2019-01-10 13:30:00,51.04,51.19,50.99,51.11,18087.0,51.04,51.19,50.99,51.11,18087.0
2019-01-10 14:00:00,51.2,51.53,51.2,51.47,2818.0,51.2,51.53,51.2,51.47,2818.0
2019-01-10 14:30:00,51.39,51.45,51.34,51.35,2140.0,51.39,51.45,51.34,51.35,2140.0
2019-01-10 15:00:00,51.48,51.6,51.41,51.59,6432.0,51.48,51.6,51.41,51.59,6432.0
2019-01-10 15:30:00,51.57,51.96,51.54,51.91,26624.0,51.57,51.96,51.54,51.91,26624.0
2019-01-11 09:30:00,51.58,51.84,51.48,51.62,5985.0,51.58,51.84,51.48,51.62,5985.0
2019-01-11 10:00:00,51.8,52.06,51.72,51.98,11455.0,51.8,52.06,51.72,51.98,11455.0
2019-01-11 10:30:00,51.98,52.06,51.87,52.05,4007.0,51.98,52.06,51.87,52.05,4007.0
2019-01-11 11:00:00,52.06,52.15,51.92,52.14,22811.0,52.06,52.15,51.92,52.14,22811.0
2019-01-11 11:30:00,52.07,52.22,51.98,52.2,13180.0,52.07,52.22,51.98,52.2,13180.0
2019-01-11 12:00:00,52.2,52.36,52.18,52.25,5800.0,52.2,52.36,52.18,52.25,5800.0
2019-01-11 12:30:00,52.33,52.52,52.32,52.47,9516.0,52.33,52.52,52.32,52.47,9516.0
2019-01-11 13:00:00,52.47,52.47,52.3,52.3,4110.0,52.47,52.47,52.3,52.3,4110.0
2019-01-11 13:30:00,52.3,52.38,52.25,52.31,4376.0,52.3,52.38,52.25,52.31,4376.0
2019-01-11 14:00:00,52.27,52.29,52.2,52.26,20368.0,52.27,52.29,52.2,52.26,20368.0
2019-01-11 14:30:00,52.26,52.44,52.08,52.08,5278.0,52.26,52.44,52.08,52.08,5278.0
2019-01-11 15:00:00,52.05,52.23,52.02,52.05,4820.0,52.05,52.23,52.02,52.05,4820.0
2019-01-11 15:30:00,52.09,52.29,52.08,52.08,26508.0,52.09,52.29,52.08,52.08,26508.0
2019-01-14 09:30:00,51.8,51.8,50.81,51.28,6677.0,51.8,51.8,50.81,51.28,6677.0
2019-01-14 10:00:00,51.3,52.11,51.3,51.95,9905.0,51.3,52.11,51.3,51.95,9905.0
2019-01-14 10:30:00,52.04,52.06,51.76,52.05,2750.0,52.04,52.06,51.76,52.05,2750.0
2019-01-14 11:00:00,51.95,52.08,51.56,51.9,10519.0,51.95,52.08,51.56,51.9,10519.0
2019-01-14 11:30:00,51.9,52.32,51.89,52.11,5200.0,51.9,52.32,51.89,52.11,5200.0
2019-01-14 12:00:00,52.06,52.2,51.9,52.19,13833.0,52.06,52.2,51.9,52.19,13833.0
2019-01-14 12:30:00,52.26,52.48,52.17,52.37,9612.0,52.26,52.48,52.17,52.37,9612.0
2019-01-14 13:00:00,52.37,52.54,52.23,52.29,10151.0,52.37,52.54,52.23,52.29,10151.0
2019-01-14 13:30:00,52.56,52.58,52.44,52.44,5439.0,52.56,52.58,52.44,52.44,5439.0
2019-01-14 14:00:00,52.38,52.38,52.15,52.15,1300.0,52.38,52.38,52.15,52.15,1300.0
2019-01-14 14:30:00,52.24,52.31,52.16,52.16,2800.0,52.24,52.31,52.16,52.16,2800.0
2019-01-14 15:00:00,52.24,52.24,52.01,52.02,5597.0,52.24,52.24,52.01,52.02,5597.0
2019-01-14 15:30:00,52.01,52.09,51.61,52.0,34146.0,52.01,52.09,51.61,52.0,34146.0
2019-01-15 09:30:00,52.07,52.35,51.57,52.15,16126.0,52.07,52.35,51.57,52.15,16126.0
2019-01-15 10:00:00,52.1,52.24,51.19,51.81,5304.0,52.1,52.24,51.19,51.81,5304.0
2019-01-15 10:30:00,51.85,51.91,51.42,51.87,16100.0,51.85,51.91,51.42,51.87,16100.0
2019-01-15 11:00:00,51.74,52.01,51.63,51.99,14273.0,51.74,52.01,51.63,51.99,14273.0
2019-01-15 11:30:00,51.93,52.2,51.88,52.03,40394.0,51.93,52.2,51.88,52.03,40394.0
2019-01-15 12:00:00,51.97,52.13,51.94,52.11,8800.0,51.97,52.13,51.94,52.11,8800.0
2019-01-15 12:30:00,52.07,52.07,51.74,52.03,7899.0,52.07,52.07,51.74,52.03,7899.0
2019-01-15 13:00:00,51.96,52.17,51.92,52.17,6209.0,51.96,52.17,51.92,52.17,6209.0
2019-01-15 13:30:00,52.2,52.31,52.06,52.08,5191.0,52.2,52.31,52.06,52.08,5191.0
2019-01-15 14:00:00,52.07,52.26,52.01,52.03,22006.0,52.07,52.26,52.01,52.03,22006.0
2019-01-15 14:30:00,51.99,52.21,51.95,52.15,15455.0,51.99,52.21,51.95,52.15,15455.0
2019-01-15 15:00:00,52.12,52.45,52.05,52.38,17090.0,52.12,52.45,52.05,52.38,17090.0
2019-01-15 15:30:00,52.38,52.39,51.96,52.0,37979.0,52.38,52.39,51.96,52.0,37979.0
2019-01-16 09:30:00,52.12,52.61,51.88,52.58,2270.0,52.12,52.61,51.88,52.58,2270.0
2019-01-16 10:00:00,52.7,53.01,52.39,52.64,18384.0,52.7,53.01,52.39,52.64,18384.0
2019-01-16 10:30:00,52.7,53.19,52.7,53.04,6996.0,52.7,53.19,52.7,53.04,6996.0
2019-01-16 11:00:00,53.15,53.32,53.02,53.16,13141.0,53.15,53.32,53.02,53.16,13141.0
2019-01-16 11:30:00,53.14,53.38,53.05,53.11,6666.0,53.14,53.38,53.05,53.11,6666.0
2019-01-16 12:00:00,53.21,53.35,53.08,53.34,9736.0,53.21,53.35,53.08,53.34,9736.0
2019-01-16 12:30:00,53.28,53.38,53.26,53.38,5902.0,53.28,53.38,53.26,53.38,5902.0
2019-01-16 13:00:00,53.34,53.45,53.26,53.38,8208.0,53.34,53.45,53.26,53.38,8208.0
2019-01-16 13:30:00,53.41,53.55,53.38,53.43,6200.0,53.41,53.55,53.38,53.43,6200.0
2019-01-16 14:00:00,53.48,53.63,53.48,53.59,5500.0,53.48,53.63,53.48,53.59,5500.0
2019-01-16 14:30:00,53.63,53.8,53.58,53.62,11411.0,53.63,53.8,53.58,53.62,11411.0
2019-01-16 15:00:00,53.65,53.87,53.63,53.87,8913.0,53.65,53.87,53.63,53.87,8913.0
2019-01-16 15:30:00,53.86,54.02,53.73,53.89,41834.0,53.86,54.02,53.73,53.89,41834.0
2019-01-17 09:30:00,53.58,54.42,53.58,54.42,1215.0,53.58,54.42,53.58,54.42,1215.0
2019-01-17 10:00:00,54.17,54.28,53.83,53.89,5403.0,54.17,54.28,53.83,53.89,5403.0
2019-01-17 10:30:00,53.99,54.04,53.63,54.04,8300.0,53.99,54.04,53.63,54.04,8300.0
2019-01-17 11:00:00,54.03,54.41,53.95,54.29,5740.0,54.03,54.41,53.95,54.29,5740.0
2019-01-17 11:30:00,54.41,54.51,54.28,54.41,11300.0,54.41,54.51,54.28,54.41,11300.0
2019-01-17 12:00:00,54.41,54.54,54.17,54.19,4700.0,54.41,54.54,54.17,54.19,4700.0
2019-01-17 12:30:00,54.29,54.29,53.95,53.95,10200.0,54.29,54.29,53.95,53.95,10200.0
2019-01-17 13:00:00,54.0,54.08,53.5,53.52,33408.0,54.0,54.08,53.5,53.52,33408.0
2019-01-17 13:30:00,53.56,53.56,53.27,53.45,12217.0,53.56,53.56,53.27,53.45,12217.0
2019-01-17 14:00:00,53.35,53.4,53.08,53.13,5900.0,53.35,53.4,53.08,53.13,5900.0
2019-01-17 14:30:00,53.13,54.08,53.11,53.47,12646.0,53.13,54.08,53.11,53.47,12646.0
2019-01-17 15:00:00,53.5,53.64,53.38,53.64,8524.0,53.5,53.64,53.38,53.64,8524.0
2019-01-17 15:30:00,53.68,53.75,53.27,53.53,76058.0,53.68,53.75,53.27,53.53,76058.0
2019-01-18 09:30:00,53.84,53.84,53.24,53.5,10743.0,53.84,53.84,53.24,53.5,10743.0
2019-01-18 10:00:00,53.43,54.08,53.33,54.08,10697.0,53.43,54.08,53.33,54.08,10697.0
2019-01-18 10:30:00,54.02,54.22,53.83,53.91,5700.0,54.02,54.22,53.83,53.91,5700.0
2019-01-18 11:00:00,54.1,54.25,53.75,53.95,7400.0,54.1,54.25,53.75,53.95,7400.0
2019-01-18 11:30:00,53.95,54.11,53.7,54.11,5400.0,53.95,54.11,53.7,54.11,5400.0
2019-01-18 12:00:00,54.09,54.67,54.09,54.59,10086.0,54.09,54.67,54.09,54.59,10086.0
2019-01-18 12:30:00,54.61,54.68,54.32,54.59,6693.0,54.61,54.68,54.32,54.59,6693.0
2019-01-18 13:00:00,54.61,54.61,54.37,54.41,7113.0,54.61,54.61,54.37,54.41,7113.0
2019-01-18 13:30:00,54.44,54.6,54.35,54.6,4600.0,54.44,54.6,54.35,54.6,4600.0
2019-01-18 14:00:00,54.6,54.61,54.43,54.48,6657.0,54.6,54.61,54.43,54.48,6657.0
2019-01-18 14:30:00,54.44,54.59,54.4,54.59,5083.0,54.44,54.59,54.4,54.59,5083.0
2019-01-18 15:00:00,54.55,54.65,54.5,54.53,6008.0,54.55,54.65,54.5,54.53,6008.0
2019-01-18 15:30:00,54.54,54.62,54.39,54.47,32420.0,54.54,54.62,54.39,54.47,32420.0
2019-01-22 09:30:00,54.32,54.61,53.31,53.47,27150.0,54.32,54.61,53.31,53.47,27150.0
2019-01-22 10:00:00,53.59,53.72,52.81,53.11,15887.0,53.59,53.72,52.81,53.11,15887.0
2019-01-22 10:30:00,53.08,53.6,53.08,53.33,10000.0,53.08,53.6,53.08,53.33,10000.0
2019-01-22 11:00:00,53.27,53.32,52.76,52.76,22069.0,53.27,53.32,52.76,52.76,22069.0
2019-01-22 11:30:00,52.69,52.81,52.09,52.17,5837.0,52.69,52.81,52.09,52.17,5837.0
2019-01-22 12:00:00,52.25,52.73,52.25,52.69,2767.0,52.25,52.73,52.25,52.69,2767.0
2019-01-22 12:30:00,52.76,53.07,52.7,53.07,3590.0,52.76,53.07,52.7,53.07,3590.0
2019-01-22 13:00:00,53.02,53.21,52.74,53.16,13181.0,53.02,53.21,52.74,53.16,13181.0
2019-01-22 13:30:00,53.09,53.45,53.09,53.32,5610.0,53.09,53.45,53.09,53.32,5610.0
2019-01-22 14:00:00,53.3,53.41,53.2,53.29,4557.0,53.3,53.41,53.2,53.29,4557.0
2019-01-22 14:30:00,53.26,53.37,52.75,52.86,8754.0,53.26,53.37,52.75,52.86,8754.0
2019-01-22 15:00:00,52.88,53.05,52.64,53.04,5866.0,52.88,53.05,52.64,53.04,5866.0
2019-01-22 15:30:00,53.0,53.17,52.76,52.93,15033.0,53.0,53.17,52.76,52.93,15033.0
2019-01-23 09:30:00,53.0,53.56,52.7,53.06,12061.0,53.0,53.56,52.7,53.06,12061.0
2019-01-23 10:00:00,52.92,52.92,52.48,52.54,3300.0,52.92,52.92,52.48,52.54,3300.0
2019-01-23 10:30:00,52.59,52.74,52.13,52.21,5115.0,52.59,52.74,52.13,52.21,5115.0
2019-01-23 11:00:00,52.2,52.33,51.74,51.86,5904.0,52.2,52.33,51.74,51.86,5904.0
2019-01-23 11:30:00,51.95,52.02,51.52,51.58,2405.0,51.95,52.02,51.52,51.58,2405.0
2019-01-23 12:00:00,51.58,51.66,51.42,51.54,6774.0,51.58,51.66,51.42,51.54,6774.0
2019-01-23 12:30:00,51.54,51.7,51.27,51.63,5779.0,51.54,51.7,51.27,51.63,5779.0
2019-01-23 13:00:00,51.62,51.62,51.36,51.39,1395.0,51.62,51.62,51.36,51.39,1395.0
2019-01-23 13:30:00,51.65,51.65,51.42,51.57,1300.0,51.65,51.65,51.42,51.57,1300.0
2019-01-23 14:00:00,51.58,51.75,51.53,51.64,3261.0,51.58,51.75,51.53,51.64,3261.0
2019-01-23 14:30:00,51.57,51.73,51.49,51.59,3760.0,51.57,51.73,51.49,51.59,3760.0
2019-01-23 15:00:00,51.7,51.79,51.59,51.64,3787.0,51.7,51.79,51.59,51.64,3787.0
2019-01-23 15:30:00,51.64,52.0,51.61,51.97,19985.0,51.64,52.0,51.61,51.97,19985.0
2019-01-24 09:30:00,51.99,52.91,51.68,52.91,3044.0,51.99,52.91,51.68,52.91,3044.0
2019-01-24 10:00:00,52.99,52.99,52.46,52.72,2904.0,52.99,52.99,52.46,52.72,2904.0
2019-01-24 10:30:00,52.59,52.86,52.57,52.69,8005.0,52.59,52.86,52.57,52.69,8005.0
2019-01-24 11:00:00,52.72,52.95,52.53,52.95,4401.0,52.72,52.95,52.53,52.95,4401.0
2019-01-24 11:30:00,52.95,53.12,52.95,53.12,1331.0,52.95,53.12,52.95,53.12,1331.0
2019-01-24 12:00:00,53.18,53.18,52.83,52.83,1016.0,53.18,53.18,52.83,52.83,1016.0
2019-01-24 12:30:00,52.92,52.96,52.76,52.8,1800.0,52.92,52.96,52.76,52.8,1800.0
2019-01-24 13:00:00,52.81,52.81,52.59,52.68,1500.0,52.81,52.81,52.59,52.68,1500.0
2019-01-24 13:30:00,52.7,52.9,52.65,52.74,6598.0,52.7,52.9,52.65,52.74,6598.0
2019-01-24 14:00:00,52.73,52.95,52.67,52.91,4356.0,52.73,52.95,52.67,52.91,4356.0
2019-01-24 14:30:00,52.77,52.86,52.54,52.59,14549.0,52.77,52.86,52.54,52.59,14549.0
2019-01-24 15:00:00,52.64,52.86,52.51,52.58,65404.0,52.64,52.86,52.51,52.58,65404.0
2019-01-24 15:30:00,52.64,52.91,52.53,52.58,71021.0,52.64,52.91,52.53,52.58,71021.0
2019-01-25 09:30:00,53.22,53.96,52.71,53.91,12539.0,53.22,53.96,52.71,53.91,12539.0
2019-01-25 10:00:00,53.96,54.11,53.62,53.87,5255.0,53.96,54.11,53.62,53.87,5255.0
2019-01-25 10:30:00,53.8,53.9,53.43,53.75,41648.0,53.8,53.9,53.43,53.75,41648.0
2019-01-25 11:00:00,53.71,53.89,53.47,53.83,121596.0,53.71,53.89,53.47,53.83,121596.0
2019-01-25 11:30:00,53.95,54.2,53.95,54.07,10833.0,53.95,54.2,53.95,54.07,10833.0
2019-01-25 12:00:00,54.05,54.42,53.66,54.42,78914.0,54.05,54.42,53.66,54.42,78914.0
2019-01-25 12:30:00,54.48,54.48,53.85,54.2,81891.0,54.48,54.48,53.85,54.2,81891.0
2019-01-25 13:00:00,54.2,54.41,54.15,54.41,4300.0,54.2,54.41,54.15,54.41,4300.0
2019-01-25 13:30:00,54.41,54.43,54.08,54.39,36719.0,54.41,54.43,54.08,54.39,36719.0
2019-01-25 14:00:00,54.35,54.71,54.3,54.52,20827.0,54.35,54.71,54.3,54.52,20827.0
2019-01-25 14:30:00,54.52,54.61,54.34,54.38,12510.0,54.52,54.61,54.34,54.38,12510.0
2019-01-25 15:00:00,54.4,54.4,54.17,54.26,6517.0,54.4,54.4,54.17,54.26,6517.0
2019-01-25 15:30:00,54.26,54.26,53.8,53.8,43161.0,54.26,54.26,53.8,53.8,43161.0
2019-01-28 09:30:00,53.27,53.41,52.88,53.17,17470.0,53.27,53.41,52.88,53.17,17470.0
2019-01-28 10:00:00,53.17,53.46,53.05,53.33,34510.0,53.17,53.46,53.05,53.33,34510.0
2019-01-28 10:30:00,53.35,53.64,53.26,53.35,20639.0,53.35,53.64,53.26,53.35,20639.0
2019-01-28 11:00:00,53.3,53.41,53.09,53.18,8194.0,53.3,53.41,53.09,53.18,8194.0
2019-01-28 11:30:00,53.2,53.22,52.1,52.1,3600.0,53.2,53.22,52.1,52.1,3600.0
2019-01-28 12:00:00,52.16,52.63,52.11,52.63,3550.0,52.16,52.63,52.11,52.63,3550.0
2019-01-28 12:30:00,52.67,52.72,52.49,52.49,3186.0,52.67,52.72,52.49,52.49,3186.0
2019-01-28 13:00:00,52.43,52.61,52.37,52.56,3963.0,52.43,52.61,52.37,52.56,3963.0
2019-01-28 13:30:00,52.62,52.62,52.45,52.55,3405.0,52.62,52.62,52.45,52.55,3405.0
2019-01-28 14:00:00,52.49,52.52,52.16,52.17,4300.0,52.49,52.52,52.16,52.17,4300.0
2019-01-28 14:30:00,52.17,52.42,52.17,52.42,6571.0,52.17,52.42,52.17,52.42,6571.0
2019-01-28 15:00:00,52.42,52.48,52.18,52.2,9431.0,52.42,52.48,52.18,52.2,9431.0
2019-01-28 15:30:00,52.15,52.34,52.07,52.34,21294.0,52.15,52.34,52.07,52.34,21294.0
2019-01-29 09:30:00,52.63,52.7,52.49,52.7,2011.0,52.63,52.7,52.49,52.7,2011.0
2019-01-29 10:00:00,52.75,52.97,52.62,52.87,5191.0,52.75,52.97,52.62,52.87,5191.0
2019-01-29 10:30:00,53.05,53.2,52.88,52.88,3890.0,53.05,53.2,52.88,52.88,3890.0
2019-01-29 11:00:00,52.83,53.22,52.81,53.0,7480.0,52.83,53.22,52.81,53.0,7480.0
2019-01-29 11:30:00,52.99,53.02,52.77,52.88,9162.0,52.99,53.02,52.77,52.88,9162.0
2019-01-29 12:00:00,52.82,52.86,52.72,52.79,5400.0,52.82,52.86,52.72,52.79,5400.0
2019-01-29 12:30:00,52.74,52.91,52.65,52.91,2200.0,52.74,52.91,52.65,52.91,2200.0
2019-01-29 13:00:00,52.79,52.87,52.66,52.75,5772.0,52.79,52.87,52.66,52.75,5772.0
2019-01-29 13:30:00,52.77,52.77,52.55,52.62,17853.0,52.77,52.77,52.55,52.62,17853.0
2019-01-29 14:00:00,52.66,52.83,52.5,52.56,80017.0,52.66,52.83,52.5,52.56,80017.0
2019-01-29 14:30:00,52.62,52.62,52.22,52.57,33961.0,52.62,52.62,52.22,52.57,33961.0
2019-01-29 15:00:00,52.53,52.55,52.23,52.51,56061.0,52.53,52.55,52.23,52.51,56061.0
2019-01-29 15:30:00,52.54,52.78,52.22,52.22,59539.0,52.54,52.78,52.22,52.22,59539.0
2019-01-30 09:30:00,52.88,52.91,51.82,52.11,16411.0,52.88,52.91,51.82,52.11,16411.0
2019-01-30 10:00:00,51.84,52.26,51.6,51.96,4406.0,51.84,52.26,51.6,51.96,4406.0
2019-01-30 10:30:00,51.98,52.54,51.97,52.35,5326.0,51.98,52.54,51.97,52.35,5326.0
2019-01-30 11:00:00,52.32,52.39,51.98,51.98,6800.0,52.32,52.39,51.98,51.98,6800.0
2019-01-30 11:30:00,51.96,52.47,51.91,52.37,8009.0,51.96,52.47,51.91,52.37,8009.0
2019-01-30 12:00:00,52.37,52.71,52.31,52.56,3700.0,52.37,52.71,52.31,52.56,3700.0
2019-01-30 12:30:00,52.67,52.68,52.47,52.59,2064.0,52.67,52.68,52.47,52.59,2064.0
2019-01-30 13:00:00,52.68,52.74,52.6,52.64,3564.0,52.68,52.74,52.6,52.64,3564.0
2019-01-30 13:30:00,52.7,52.71,52.51,52.52,6205.0,52.7,52.71,52.51,52.52,6205.0
2019-01-30 14:00:00,52.71,53.29,52.71,53.22,5481.0,52.71,53.29,52.71,53.22,5481.0
2019-01-30 14:30:00,53.11,53.61,53.05,53.61,6618.0,53.11,53.61,53.05,53.61,6618.0
2019-01-30 15:00:00,53.48,53.52,53.2,53.33,5900.0,53.48,53.52,53.2,53.33,5900.0
2019-01-30 15:30:00,53.23,53.37,52.93,53.3,27688.0,53.23,53.37,52.93,53.3,27688.0
2019-01-31 09:30:00,53.38,53.68,53.33,53.44,5985.0,53.38,53.68,53.33,53.44,5985.0
2019-01-31 10:00:00,53.54,54.29,53.47,54.29,4123.0,53.54,54.29,53.47,54.29,4123.0
2019-01-31 10:30:00,54.31,54.31,54.01,54.25,5245.0,54.31,54.31,54.01,54.25,5245.0
2019-01-31 11:00:00,54.14,54.99,54.13,54.99,17623.0,54.14,54.99,54.13,54.99,17623.0
2019-01-31 11:30:00,54.95,55.12,54.86,55.12,13661.0,54.95,55.12,54.86,55.12,13661.0
2019-01-31 12:00:00,55.12,55.24,55.01,55.08,8191.0,55.12,55.24,55.01,55.08,8191.0
2019-01-31 12:30:00,55.07,55.07,54.67,54.73,8900.0,55.07,55.07,54.67,54.73,8900.0
2019-01-31 13:00:00,54.75,54.75,54.53,54.56,4958.0,54.75,54.75,54.53,54.56,4958.0
2019-01-31 13:30:00,54.57,54.63,54.46,54.63,10753.0,54.57,54.63,54.46,54.63,10753.0
2019-01-31 14:00:00,54.63,54.71,54.25,54.32,21708.0,54.63,54.71,54.25,54.32,21708.0
2019-01-31 14:30:00,54.37,54.63,54.3,54.63,5410.0,54.37,54.63,54.3,54.63,5410.0
2019-01-31 15:00:00,54.52,54.6,54.22,54.35,7592.0,54.52,54.6,54.22,54.35,7592.0
2019-01-31 15:30:00,54.37,54.66,54.35,54.65,29278.0,54.37,54.66,54.35,54.65,29278.0
2019-02-01 09:30:00,54.82,55.28,54.05,54.35,21890.0,54.82,55.28,54.05,54.35,21890.0
2019-02-01 10:00:00,54.55,54.85,54.55,54.79,17931.0,54.55,54.85,54.55,54.79,17931.0
2019-02-01 10:30:00,54.78,55.12,54.66,55.12,19298.0,54.78,55.12,54.66,55.12,19298.0
2019-02-01 11:00:00,55.11,55.37,55.03,55.26,7490.0,55.11,55.37,55.03,55.26,7490.0
2019-02-01 11:30:00,55.28,55.37,55.12,55.2,15675.0,55.28,55.37,55.12,55.2,15675.0
2019-02-01 12:00:00,55.16,55.22,54.83,54.88,16510.0,55.16,55.22,54.83,54.88,16510.0
2019-02-01 12:30:00,54.96,55.06,54.72,54.93,2500.0,54.96,55.06,54.72,54.93,2500.0
2019-02-01 13:00:00,55.0,55.0,54.89,54.91,3251.0,55.0,55.0,54.89,54.91,3251.0
2019-02-01 13:30:00,54.96,54.96,54.84,54.9,3000.0,54.96,54.96,54.84,54.9,3000.0
2019-02-01 14:00:00,54.9,54.93,54.63,54.66,2400.0,54.9,54.93,54.63,54.66,2400.0
2019-02-01 14:30:00,54.7,54.87,54.69,54.82,8516.0,54.7,54.87,54.69,54.82,8516.0
2019-02-01 15:00:00,54.82,54.92,54.67,54.92,6556.0,54.82,54.92,54.67,54.92,6556.0
2019-02-01 15:30:00,54.99,55.09,54.88,55.01,31441.0,54.99,55.09,54.88,55.01,31441.0
2019-02-04 09:30:00,55.1,55.5,54.72,55.48,13242.0,55.1,55.5,54.72,55.48,13242.0
2019-02-04 10:00:00,55.48,56.0,55.17,55.17,18386.0,55.48,56.0,55.17,55.17,18386.0
2019-02-04 10:30:00,55.32,55.61,55.04,55.44,10100.0,55.32,55.61,55.04,55.44,10100.0
2019-02-04 11:00:00,55.43,55.77,55.42,55.77,3900.0,55.43,55.77,55.42,55.77,3900.0
2019-02-04 11:30:00,55.77,56.24,55.77,56.17,17130.0,55.77,56.24,55.77,56.17,17130.0
2019-02-04 12:00:00,56.07,56.29,56.07,56.07,4367.0,56.07,56.29,56.07,56.07,4367.0
2019-02-04 12:30:00,55.92,56.06,55.83,55.96,5060.0,55.92,56.06,55.83,55.96,5060.0
2019-02-04 13:00:00,55.93,56.0,55.84,55.88,4745.0,55.93,56.0,55.84,55.88,4745.0
2019-02-04 13:30:00,55.74,56.0,55.74,55.88,6309.0,55.74,56.0,55.74,55.88,6309.0
2019-02-04 14:00:00,55.84,55.88,55.7,55.8,3506.0,55.84,55.88,55.7,55.8,3506.0
2019-02-04 14:30:00,55.77,55.87,55.76,55.84,4223.0,55.77,55.87,55.76,55.84,4223.0
2019-02-04 15:00:00,55.82,55.89,55.68,55.79,8346.0,55.82,55.89,55.68,55.79,8346.0
2019-02-04 15:30:00,55.76,56.21,55.66,56.21,35699.0,55.76,56.21,55.66,56.21,35699.0
2019-02-05 09:30:00,56.38,56.89,52.9,56.79,6816.0,56.38,56.89,52.9,56.79,6816.0
2019-02-05 10:00:00,56.89,57.52,56.89,57.42,16005.0,56.89,57.52,56.89,57.42,16005.0
2019-02-05 10:30:00,57.39,57.46,57.11,57.14,6839.0,57.39,57.46,57.11,57.14,6839.0
2019-02-05 11:00:00,57.15,57.33,57.02,57.1,7200.0,57.15,57.33,57.02,57.1,7200.0
2019-02-05 11:30:00,57.14,57.24,57.02,57.13,2600.0,57.14,57.24,57.02,57.13,2600.0
2019-02-05 12:00:00,57.18,57.18,57.0,57.09,3400.0,57.18,57.18,57.0,57.09,3400.0
2019-02-05 12:30:00,57.1,57.21,56.97,57.03,5432.0,57.1,57.21,56.97,57.03,5432.0
2019-02-05 13:00:00,57.03,57.04,56.87,57.0,4817.0,57.03,57.04,56.87,57.0,4817.0
2019-02-05 13:30:00,57.0,57.0,56.9,56.93,4800.0,57.0,57.0,56.9,56.93,4800.0
2019-02-05 14:00:00,57.0,57.24,57.0,57.14,5595.0,57.0,57.24,57.0,57.14,5595.0
2019-02-05 14:30:00,57.15,57.17,57.08,57.12,3700.0,57.15,57.17,57.08,57.12,3700.0
2019-02-05 15:00:00,57.14,57.37,57.11,57.33,14025.0,57.14,57.37,57.11,57.33,14025.0
2019-02-05 15:30:00,57.32,57.35,57.14,57.34,24242.0,57.32,57.35,57.14,57.34,24242.0
2019-02-06 09:30:00,57.29,58.06,57.29,58.06,2953.0,57.29,58.06,57.29,58.06,2953.0
2019-02-06 10:00:00,58.0,58.31,57.86,58.2,11105.0,58.0,58.31,57.86,58.2,11105.0
2019-02-06 10:30:00,58.24,58.33,58.04,58.07,9230.0,58.24,58.33,58.04,58.07,9230.0
2019-02-06 11:00:00,58.14,58.18,58.0,58.06,6640.0,58.14,58.18,58.0,58.06,6640.0
2019-02-06 11:30:00,58.06,58.23,58.06,58.08,5501.0,58.06,58.23,58.06,58.08,5501.0
2019-02-06 12:00:00,58.0,58.08,57.8,57.99,21742.0,58.0,58.08,57.8,57.99,21742.0
2019-02-06 12:30:00,58.05,58.16,58.0,58.07,3012.0,58.05,58.16,58.0,58.07,3012.0
2019-02-06 13:00:00,58.12,58.35,58.11,58.28,1980.0,58.12,58.35,58.11,58.28,1980.0
2019-02-06 13:30:00,58.28,58.28,58.08,58.13,1300.0,58.28,58.28,58.08,58.13,1300.0
2019-02-06 14:00:00,58.13,58.17,57.93,58.14,1414.0,58.13,58.17,57.93,58.14,1414.0
2019-02-06 14:30:00,58.09,58.09,57.94,58.03,3700.0,58.09,58.09,57.94,58.03,3700.0
2019-02-06 15:00:00,58.06,58.11,57.97,58.07,4963.0,58.06,58.11,57.97,58.07,4963.0
2019-02-06 15:30:00,58.14,58.26,58.05,58.23,21130.0,58.14,58.26,58.05,58.23,21130.0
2019-02-07 09:30:00,57.73,58.2,56.91,56.97,17813.0,57.73,58.2,56.91,56.97,17813.0
2019-02-07 10:00:00,57.04,57.04,56.33,56.84,7000.0,57.04,57.04,56.33,56.84,7000.0
2019-02-07 10:30:00,56.97,57.09,56.62,56.74,12245.0,56.97,57.09,56.62,56.74,12245.0
2019-02-07 11:00:00,56.6,56.78,56.36,56.36,7633.0,56.6,56.78,56.36,56.36,7633.0
2019-02-07 11:30:00,56.21,56.48,55.94,56.29,3500.0,56.21,56.48,55.94,56.29,3500.0
2019-02-07 12:00:00,56.24,56.63,56.07,56.55,4435.0,56.24,56.63,56.07,56.55,4435.0
2019-02-07 12:30:00,56.54,56.61,56.4,56.46,3300.0,56.54,56.61,56.4,56.46,3300.0
2019-02-07 13:00:00,56.37,56.82,56.37,56.76,5100.0,56.37,56.82,56.37,56.76,5100.0
2019-02-07 13:30:00,56.82,56.9,56.71,56.9,3339.0,56.82,56.9,56.71,56.9,3339.0
2019-02-07 14:00:00,56.75,56.82,56.58,56.74,9200.0,56.75,56.82,56.58,56.74,9200.0
2019-02-07 14:30:00,56.79,56.79,56.55,56.63,3000.0,56.79,56.79,56.55,56.63,3000.0
2019-02-07 15:00:00,56.68,56.73,56.53,56.61,10023.0,56.68,56.73,56.53,56.61,10023.0
2019-02-07 15:30:00,56.6,56.91,56.57,56.87,19516.0,56.6,56.91,56.57,56.87,19516.0
2019-02-08 09:30:00,56.33,57.04,55.95,56.32,11490.0,56.33,57.04,55.95,56.32,11490.0
2019-02-08 10:00:00,56.35,56.7,56.31,56.7,4598.0,56.35,56.7,56.31,56.7,4598.0
2019-02-08 10:30:00,56.82,56.89,56.61,56.68,6050.0,56.82,56.89,56.61,56.68,6050.0
2019-02-08 11:00:00,56.7,56.73,56.45,56.57,5000.0,56.7,56.73,56.45,56.57,5000.0
2019-02-08 11:30:00,56.6,56.6,55.99,56.26,10033.0,56.6,56.6,55.99,56.26,10033.0
2019-02-08 12:00:00,56.38,56.39,56.23,56.25,4100.0,56.38,56.39,56.23,56.25,4100.0
2019-02-08 12:30:00,56.29,56.33,56.19,56.22,5616.0,56.29,56.33,56.19,56.22,5616.0
2019-02-08 13:00:00,56.25,56.43,56.2,56.22,7100.0,56.25,56.43,56.2,56.22,7100.0
2019-02-08 13:30:00,56.23,56.53,56.22,56.52,2275.0,56.23,56.53,56.22,56.52,2275.0
2019-02-08 14:00:00,56.5,56.78,56.44,56.78,5600.0,56.5,56.78,56.44,56.78,5600.0
2019-02-08 14:30:00,56.81,56.91,56.72,56.78,3300.0,56.81,56.91,56.72,56.78,3300.0
2019-02-08 15:00:00,56.77,56.98,56.73,56.88,4327.0,56.77,56.98,56.73,56.88,4327.0
2019-02-08 15:30:00,56.9,57.16,56.86,57.16,22040.0,56.9,57.16,56.86,57.16,22040.0
2019-02-11 09:30:00,57.37,57.72,56.6,57.04,3735.0,57.37,57.72,56.6,57.04,3735.0
2019-02-11 10:00:00,57.06,57.28,56.87,57.04,6611.0,57.06,57.28,56.87,57.04,6611.0
2019-02-11 10:30:00,57.04,57.15,56.98,57.15,2900.0,57.04,57.15,56.98,57.15,2900.0
2019-02-11 11:00:00,57.16,57.26,56.89,57.21,6864.0,57.16,57.26,56.89,57.21,6864.0
2019-02-11 11:30:00,57.07,57.31,56.96,57.31,8333.0,57.07,57.31,56.96,57.31,8333.0
2019-02-11 12:00:00,57.25,57.59,57.24,57.56,6940.0,57.25,57.59,57.24,57.56,6940.0
2019-02-11 12:30:00,57.62,57.65,57.44,57.61,4201.0,57.62,57.65,57.44,57.61,4201.0
2019-02-11 13:00:00,57.53,57.6,57.44,57.56,2000.0,57.53,57.6,57.44,57.56,2000.0
2019-02-11 13:30:00,57.58,57.77,57.56,57.73,5326.0,57.58,57.77,57.56,57.73,5326.0
2019-02-11 14:00:00,57.77,57.88,57.69,57.69,4041.0,57.77,57.88,57.69,57.69,4041.0
2019-02-11 14:30:00,57.69,57.95,57.68,57.93,11108.0,57.69,57.95,57.68,57.93,11108.0
2019-02-11 15:00:00,57.94,57.99,57.71,57.99,9000.0,57.94,57.99,57.71,57.99,9000.0
2019-02-11 15:30:00,58.0,58.0,57.67,57.79,17378.0,58.0,58.0,57.67,57.79,17378.0
2019-02-12 09:30:00,58.23,58.73,57.8,58.19,5486.0,58.23,58.73,57.8,58.19,5486.0
2019-02-12 10:00:00,58.12,58.42,58.1,58.37,4912.0,58.12,58.42,58.1,58.37,4912.0
2019-02-12 10:30:00,58.3,58.53,58.19,58.48,11360.0,58.3,58.53,58.19,58.48,11360.0
2019-02-12 11:00:00,58.49,58.61,58.28,58.52,6277.0,58.49,58.61,58.28,58.52,6277.0
2019-02-12 11:30:00,58.5,58.5,58.25,58.45,3270.0,58.5,58.5,58.25,58.45,3270.0
2019-02-12 12:00:00,58.52,58.76,58.45,58.7,3446.0,58.52,58.76,58.45,58.7,3446.0
2019-02-12 12:30:00,58.71,58.72,58.52,58.63,2600.0,58.71,58.72,58.52,58.63,2600.0
2019-02-12 13:00:00,58.63,58.68,58.49,58.55,2215.0,58.63,58.68,58.49,58.55,2215.0
2019-02-12 13:30:00,58.57,58.72,58.55,58.56,3847.0,58.57,58.72,58.55,58.56,3847.0
2019-02-12 14:00:00,58.5,58.59,58.48,58.55,7057.0,58.5,58.59,58.48,58.55,7057.0
2019-02-12 14:30:00,58.53,58.58,58.4,58.52,4870.0,58.53,58.58,58.4,58.52,4870.0
2019-02-12 15:00:00,58.47,58.71,58.47,58.57,8314.0,58.47,58.71,58.47,58.57,8314.0
2019-02-12 15:30:00,58.56,58.98,58.52,58.97,26853.0,58.56,58.98,58.52,58.97,26853.0
2019-02-13 09:30:00,59.13,59.55,58.98,59.37,5322.0,59.13,59.55,58.98,59.37,5322.0
2019-02-13 10:00:00,59.43,59.47,59.09,59.23,3526.0,59.43,59.47,59.09,59.23,3526.0
2019-02-13 10:30:00,59.2,59.51,59.2,59.24,1002.0,59.2,59.51,59.2,59.24,1002.0
2019-02-13 11:00:00,59.29,59.4,59.14,59.15,1100.0,59.29,59.4,59.14,59.15,1100.0
2019-02-13 11:30:00,58.97,59.27,58.91,59.17,6407.0,58.97,59.27,58.91,59.17,6407.0
2019-02-13 12:00:00,59.22,59.34,59.09,59.09,3938.0,59.22,59.34,59.09,59.09,3938.0
2019-02-13 12:30:00,59.17,59.3,59.08,59.18,13426.0,59.17,59.3,59.08,59.18,13426.0
2019-02-13 13:00:00,59.17,59.65,59.16,59.58,3980.0,59.17,59.65,59.16,59.58,3980.0
2019-02-13 13:30:00,59.64,59.64,59.64,59.64,300.0,59.64,59.64,59.64,59.64,300.0
2019-02-13 14:00:00,59.72,59.83,59.66,59.72,2600.0,59.72,59.83,59.66,59.72,2600.0
2019-02-13 14:30:00,59.73,59.79,59.71,59.78,3680.0,59.73,59.79,59.71,59.78,3680.0
2019-02-13 15:00:00,59.76,59.81,59.69,59.74,5528.0,59.76,59.81,59.69,59.74,5528.0
2019-02-13 15:30:00,59.73,59.74,59.57,59.62,11082.0,59.73,59.74,59.57,59.62,11082.0
2019-02-14 09:30:00,59.39,59.84,59.06,59.27,6801.0,59.39,59.84,59.06,59.27,6801.0
2019-02-14 10:00:00,59.29,59.72,59.27,59.72,8782.0,59.29,59.72,59.27,59.72,8782.0
2019-02-14 10:30:00,59.81,59.82,59.4,59.64,7200.0,59.81,59.82,59.4,59.64,7200.0
2019-02-14 11:00:00,59.57,59.57,59.05,59.2,14883.0,59.57,59.57,59.05,59.2,14883.0
2019-02-14 11:30:00,59.19,59.33,59.06,59.26,12150.0,59.19,59.33,59.06,59.26,12150.0
2019-02-14 12:00:00,59.21,59.48,59.05,59.41,9589.0,59.21,59.48,59.05,59.41,9589.0
2019-02-14 12:30:00,59.44,59.61,59.44,59.61,2000.0,59.44,59.61,59.44,59.61,2000.0
2019-02-14 13:00:00,59.56,59.66,59.46,59.58,3850.0,59.56,59.66,59.46,59.58,3850.0
2019-02-14 13:30:00,59.64,59.78,59.56,59.64,4466.0,59.64,59.78,59.56,59.64,4466.0
2019-02-14 14:00:00,59.61,59.73,59.49,59.73,3101.0,59.61,59.73,59.49,59.73,3101.0
2019-02-14 14:30:00,59.74,59.79,59.56,59.56,4710.0,59.74,59.79,59.56,59.56,4710.0
2019-02-14 15:00:00,59.65,59.77,59.53,59.58,8152.0,59.65,59.77,59.53,59.58,8152.0
2019-02-14 15:30:00,59.5,59.73,59.4,59.49,29493.0,59.5,59.73,59.4,59.49,29493.0
2019-02-15 09:30:00,59.76,60.33,59.49,60.05,10650.0,59.76,60.33,59.49,60.05,10650.0
2019-02-15 10:00:00,59.89,60.1,59.77,59.88,2935.0,59.89,60.1,59.77,59.88,2935.0
2019-02-15 10:30:00,60.04,60.18,59.89,59.93,4400.0,60.04,60.18,59.89,59.93,4400.0
2019-02-15 11:00:00,59.96,60.07,59.76,60.04,4598.0,59.96,60.07,59.76,60.04,4598.0
2019-02-15 11:30:00,60.04,60.19,59.96,60.05,8253.0,60.04,60.19,59.96,60.05,8253.0
2019-02-15 12:00:00,60.08,60.42,60.08,60.42,1600.0,60.08,60.42,60.08,60.42,1600.0
2019-02-15 12:30:00,60.48,60.53,60.31,60.32,3100.0,60.48,60.53,60.31,60.32,3100.0
2019-02-15 13:00:00,60.38,60.41,60.08,60.14,2911.0,60.38,60.41,60.08,60.14,2911.0
2019-02-15 13:30:00,60.2,60.23,59.89,59.95,6300.0,60.2,60.23,59.89,59.95,6300.0
2019-02-15 14:00:00,59.99,60.08,59.85,59.92,7200.0,59.99,60.08,59.85,59.92,7200.0
2019-02-15 14:30:00,59.92,60.02,59.85,60.01,3472.0,59.92,60.02,59.85,60.01,3472.0
2019-02-15 15:00:00,59.99,60.08,59.91,59.99,4918.0,59.99,60.08,59.91,59.99,4918.0
2019-02-15 15:30:00,59.97,60.14,59.94,60.14,13173.0,59.97,60.14,59.94,60.14,13173.0
2019-02-19 09:30:00,60.05,60.27,59.85,60.01,7722.0,60.05,60.27,59.85,60.01,7722.0
2019-02-19 10:00:00,59.96,60.44,59.92,60.29,12179.0,59.96,60.44,59.92,60.29,12179.0
2019-02-19 10:30:00,60.17,60.24,60.06,60.21,5100.0,60.17,60.24,60.06,60.21,5100.0
2019-02-19 11:00:00,60.18,60.78,60.18,60.74,13569.0,60.18,60.78,60.18,60.74,13569.0
2019-02-19 11:30:00,60.73,61.12,60.72,60.92,11950.0,60.73,61.12,60.72,60.92,11950.0
2019-02-19 12:00:00,60.91,61.06,60.9,60.97,3100.0,60.91,61.06,60.9,60.97,3100.0
2019-02-19 12:30:00,61.01,61.05,60.81,60.9,3000.0,61.01,61.05,60.81,60.9,3000.0
2019-02-19 13:00:00,60.88,60.93,60.77,60.93,1700.0,60.88,60.93,60.77,60.93,1700.0
2019-02-19 13:30:00,60.91,61.08,60.76,61.07,4400.0,60.91,61.08,60.76,61.07,4400.0
2019-02-19 14:00:00,61.07,61.34,60.97,61.29,12490.0,61.07,61.34,60.97,61.29,12490.0
2019-02-19 14:30:00,61.29,61.33,61.05,61.09,5850.0,61.29,61.33,61.05,61.09,5850.0
2019-02-19 15:00:00,61.1,61.1,60.74,60.79,7451.0,61.1,61.1,60.74,60.79,7451.0
2019-02-19 15:30:00,60.85,60.89,60.63,60.63,17573.0,60.85,60.89,60.63,60.63,17573.0
2019-02-20 09:30:00,60.61,60.85,59.96,60.85,7743.0,60.61,60.85,59.96,60.85,7743.0
2019-02-20 10:00:00,60.77,61.07,60.73,61.07,3000.0,60.77,61.07,60.73,61.07,3000.0
2019-02-20 10:30:00,61.07,61.1,60.96,61.07,4700.0,61.07,61.1,60.96,61.07,4700.0
2019-02-20 11:00:00,61.01,61.28,60.93,61.28,4352.0,61.01,61.28,60.93,61.28,4352.0
2019-02-20 11:30:00,61.29,61.55,61.25,61.45,12884.0,61.29,61.55,61.25,61.45,12884.0
2019-02-20 12:00:00,61.41,61.67,61.24,61.27,13346.0,61.41,61.67,61.24,61.27,13346.0
2019-02-20 12:30:00,61.28,61.53,61.16,61.4,11973.0,61.28,61.53,61.16,61.4,11973.0
2019-02-20 13:00:00,61.48,61.63,61.42,61.62,2000.0,61.48,61.63,61.42,61.62,2000.0
2019-02-20 13:30:00,61.6,61.62,61.5,61.62,4921.0,61.6,61.62,61.5,61.62,4921.0
2019-02-20 14:00:00,61.6,61.62,61.34,61.52,6150.0,61.6,61.62,61.34,61.52,6150.0
2019-02-20 14:30:00,61.6,61.84,61.6,61.83,5753.0,61.6,61.84,61.6,61.83,5753.0
2019-02-20 15:00:00,61.79,61.91,61.65,61.87,8300.0,61.79,61.91,61.65,61.87,8300.0
2019-02-20 15:30:00,61.85,61.89,61.65,61.76,15615.0,61.85,61.89,61.65,61.76,15615.0
2019-02-21 09:30:00,61.75,61.93,60.79,61.42,6330.0,61.75,61.93,60.79,61.42,6330.0
2019-02-21 10:00:00,61.21,61.28,60.72,60.72,7523.0,61.21,61.28,60.72,60.72,7523.0
2019-02-21 10:30:00,60.72,60.97,60.65,60.65,3952.0,60.72,60.97,60.65,60.65,3952.0
2019-02-21 11:00:00,60.68,60.87,60.61,60.67,6033.0,60.68,60.87,60.61,60.67,6033.0
2019-02-21 11:30:00,60.71,61.11,60.68,61.11,2708.0,60.71,61.11,60.68,61.11,2708.0
2019-02-21 12:00:00,61.1,61.17,61.05,61.05,2325.0,61.1,61.17,61.05,61.05,2325.0
2019-02-21 12:30:00,61.13,61.15,60.79,60.79,7320.0,61.13,61.15,60.79,60.79,7320.0
2019-02-21 13:00:00,60.82,60.83,60.66,60.66,4685.0,60.82,60.83,60.66,60.66,4685.0
2019-02-21 13:30:00,60.72,60.82,60.65,60.82,3093.0,60.72,60.82,60.65,60.82,3093.0
2019-02-21 14:00:00,60.84,60.97,60.62,60.66,7476.0,60.84,60.97,60.62,60.66,7476.0
2019-02-21 14:30:00,60.66,60.66,60.3,60.4,3044.0,60.66,60.66,60.3,60.4,3044.0
2019-02-21 15:00:00,60.4,60.52,60.31,60.34,10162.0,60.4,60.52,60.31,60.34,10162.0
2019-02-21 15:30:00,60.34,60.92,60.26,60.9,14173.0,60.34,60.92,60.26,60.9,14173.0
2019-02-22 09:30:00,61.03,61.33,60.29,61.13,6477.0,61.03,61.33,60.29,61.13,6477.0
2019-02-22 10:00:00,60.97,61.3,60.97,61.22,6325.0,60.97,61.3,60.97,61.22,6325.0
2019-02-22 10:30:00,61.22,61.23,60.9,61.2,17830.0,61.22,61.23,60.9,61.2,17830.0
2019-02-22 11:00:00,61.21,61.24,61.06,61.07,14528.0,61.21,61.24,61.06,61.07,14528.0
2019-02-22 11:30:00,61.12,61.66,61.05,61.44,11196.0,61.12,61.66,61.05,61.44,11196.0
2019-02-22 12:00:00,61.46,61.53,61.19,61.19,2500.0,61.46,61.53,61.19,61.19,2500.0
2019-02-22 12:30:00,61.19,61.25,61.17,61.24,10106.0,61.19,61.25,61.17,61.24,10106.0
2019-02-22 13:00:00,61.31,61.31,61.11,61.17,5187.0,61.31,61.31,61.11,61.17,5187.0
2019-02-22 13:30:00,61.13,61.31,61.11,61.27,8052.0,61.13,61.31,61.11,61.27,8052.0
2019-02-22 14:00:00,61.16,61.23,61.01,61.01,2600.0,61.16,61.23,61.01,61.01,2600.0
2019-02-22 14:30:00,61.06,61.21,61.03,61.16,11388.0,61.06,61.21,61.03,61.16,11388.0
2019-02-22 15:00:00,61.27,61.3,61.13,61.3,5687.0,61.27,61.3,61.13,61.3,5687.0
2019-02-22 15:30:00,61.34,61.46,61.28,61.46,16821.0,61.34,61.46,61.28,61.46,16821.0
2019-02-25 09:30:00,61.57,62.21,60.55,61.84,9000.0,61.57,62.21,60.55,61.84,9000.0
2019-02-25 10:00:00,62.03,62.13,61.56,61.79,5350.0,62.03,62.13,61.56,61.79,5350.0
2019-02-25 10:30:00,61.59,62.03,61.48,61.85,6680.0,61.59,62.03,61.48,61.85,6680.0
2019-02-25 11:00:00,61.87,61.87,61.44,61.49,8506.0,61.87,61.87,61.44,61.49,8506.0
2019-02-25 11:30:00,61.4,61.56,61.4,61.45,25268.0,61.4,61.56,61.4,61.45,25268.0
2019-02-25 12:00:00,61.41,61.47,61.4,61.45,6166.0,61.41,61.47,61.4,61.45,6166.0
2019-02-25 12:30:00,61.44,61.6,61.35,61.6,8499.0,61.44,61.6,61.35,61.6,8499.0
2019-02-25 13:00:00,61.67,61.9,61.61,61.9,3609.0,61.67,61.9,61.61,61.9,3609.0
2019-02-25 13:30:00,61.87,61.89,61.56,61.59,3720.0,61.87,61.89,61.56,61.59,3720.0
2019-02-25 14:00:00,61.58,61.63,61.45,61.46,1700.0,61.58,61.63,61.45,61.46,1700.0
2019-02-25 14:30:00,61.46,61.5,61.28,61.44,9466.0,61.46,61.5,61.28,61.44,9466.0
2019-02-25 15:00:00,61.44,61.44,60.69,60.75,65423.0,61.44,61.44,60.69,60.75,65423.0
2019-02-25 15:30:00,60.8,61.1,60.59,60.7,55031.0,60.8,61.1,60.59,60.7,55031.0
2019-02-26 09:30:00,60.43,61.62,60.19,60.62,13648.0,60.43,61.62,60.19,60.62,13648.0
2019-02-26 10:00:00,60.72,60.81,60.34,60.37,16746.0,60.72,60.81,60.34,60.37,16746.0
2019-02-26 10:30:00,60.45,60.59,60.39,60.39,9500.0,60.45,60.59,60.39,60.39,9500.0
2019-02-26 11:00:00,60.38,60.48,60.3,60.44,5300.0,60.38,60.48,60.3,60.44,5300.0
2019-02-26 11:30:00,60.46,60.59,60.39,60.39,6000.0,60.46,60.59,60.39,60.39,6000.0
2019-02-26 12:00:00,60.39,60.56,60.33,60.52,6700.0,60.39,60.56,60.33,60.52,6700.0
2019-02-26 12:30:00,60.48,60.48,60.23,60.25,5869.0,60.48,60.48,60.23,60.25,5869.0
2019-02-26 13:00:00,60.33,60.56,60.25,60.38,18275.0,60.33,60.56,60.25,60.38,18275.0
2019-02-26 13:30:00,60.35,60.37,60.23,60.29,12506.0,60.35,60.37,60.23,60.29,12506.0
2019-02-26 14:00:00,60.29,60.53,60.26,60.53,12208.0,60.29,60.53,60.26,60.53,12208.0
2019-02-26 14:30:00,60.54,60.82,60.52,60.76,11957.0,60.54,60.82,60.52,60.76,11957.0
2019-02-26 15:00:00,60.75,60.89,60.64,60.66,13524.0,60.75,60.89,60.64,60.66,13524.0
2019-02-26 15:30:00,60.68,60.89,60.49,60.49,69377.0,60.68,60.89,60.49,60.49,69377.0
2019-02-27 09:30:00,60.11,60.88,60.11,60.63,6100.0,60.11,60.88,60.11,60.63,6100.0
2019-02-27 10:00:00,60.68,60.86,60.48,60.64,11420.0,60.68,60.86,60.48,60.64,11420.0
2019-02-27 10:30:00,60.68,60.73,60.26,60.4,5677.0,60.68,60.73,60.26,60.4,5677.0
2019-02-27 11:00:00,60.36,60.43,60.06,60.29,8899.0,60.36,60.43,60.06,60.29,8899.0
2019-02-27 11:30:00,60.36,60.66,60.36,60.53,5728.0,60.36,60.66,60.36,60.53,5728.0
2019-02-27 12:00:00,60.56,60.56,60.22,60.25,7400.0,60.56,60.56,60.22,60.25,7400.0
2019-02-27 12:30:00,60.3,60.45,60.16,60.3,6190.0,60.3,60.45,60.16,60.3,6190.0
2019-02-27 13:00:00,60.43,60.82,60.4,60.73,4200.0,60.43,60.82,60.4,60.73,4200.0
2019-02-27 13:30:00,60.8,61.55,60.71,61.41,31677.0,60.8,61.55,60.71,61.41,31677.0
2019-02-27 14:00:00,61.38,61.4,61.15,61.17,7029.0,61.38,61.4,61.15,61.17,7029.0
2019-02-27 14:30:00,61.21,61.56,61.14,61.56,23553.0,61.21,61.56,61.14,61.56,23553.0
2019-02-27 15:00:00,61.43,61.66,61.34,61.35,13565.0,61.43,61.66,61.34,61.35,13565.0
2019-02-27 15:30:00,61.22,61.61,61.11,61.56,38056.0,61.22,61.61,61.11,61.56,38056.0
2019-02-28 09:30:00,58.2,58.5,52.38,54.3,119056.0,58.2,58.5,52.38,54.3,119056.0
2019-02-28 10:00:00,54.19,54.42,53.3,54.0,156055.0,54.19,54.42,53.3,54.0,156055.0
2019-02-28 10:30:00,54.03,54.38,54.0,54.08,46279.0,54.03,54.38,54.0,54.08,46279.0
2019-02-28 11:00:00,54.1,54.22,54.0,54.06,78915.0,54.1,54.22,54.0,54.06,78915.0
2019-02-28 11:30:00,54.06,54.5,54.0,54.16,54474.0,54.06,54.5,54.0,54.16,54474.0
2019-02-28 12:00:00,54.19,54.7,54.12,54.6,34837.0,54.19,54.7,54.12,54.6,34837.0
2019-02-28 12:30:00,54.56,55.1,54.51,54.98,38451.0,54.56,55.1,54.51,54.98,38451.0
2019-02-28 13:00:00,54.99,55.18,54.82,54.98,34192.0,54.99,55.18,54.82,54.98,34192.0
2019-02-28 13:30:00,54.98,55.1,54.93,54.98,20046.0,54.98,55.1,54.93,54.98,20046.0
2019-02-28 14:00:00,54.98,54.98,53.95,54.01,58919.0,54.98,54.98,53.95,54.01,58919.0
2019-02-28 14:30:00,54.0,54.01,53.22,53.41,79142.0,54.0,54.01,53.22,53.41,79142.0
2019-02-28 15:00:00,53.41,53.64,53.21,53.43,47011.0,53.41,53.64,53.21,53.43,47011.0
2019-02-28 15:30:00,53.44,53.5,53.0,53.01,78299.0,53.44,53.5,53.0,53.01,78299.0
2019-03-01 09:30:00,53.21,54.0,53.17,53.26,15939.0,53.21,54.0,53.17,53.26,15939.0
2019-03-01 10:00:00,53.17,53.17,52.36,52.38,23208.0,53.17,53.17,52.36,52.38,23208.0
2019-03-01 10:30:00,52.47,52.5,52.37,52.42,12427.0,52.47,52.5,52.37,52.42,12427.0
2019-03-01 11:00:00,52.38,52.43,51.99,52.14,35357.0,52.38,52.43,51.99,52.14,35357.0
2019-03-01 11:30:00,52.14,52.35,52.02,52.02,14190.0,52.14,52.35,52.02,52.02,14190.0
2019-03-01 12:00:00,52.05,52.5,52.03,52.46,12060.0,52.05,52.5,52.03,52.46,12060.0
2019-03-01 12:30:00,52.45,52.47,52.1,52.1,9900.0,52.45,52.47,52.1,52.1,9900.0
2019-03-01 13:00:00,52.1,52.22,51.98,52.07,17525.0,52.1,52.22,51.98,52.07,17525.0
2019-03-01 13:30:00,52.1,52.1,51.83,51.83,11622.0,52.1,52.1,51.83,51.83,11622.0
2019-03-01 14:00:00,51.82,52.33,51.76,52.04,65936.0,51.82,52.33,51.76,52.04,65936.0
2019-03-01 14:30:00,52.0,52.01,51.5,51.57,39109.0,52.0,52.01,51.5,51.57,39109.0
2019-03-01 15:00:00,51.61,51.62,51.36,51.5,59082.0,51.61,51.62,51.36,51.5,59082.0
2019-03-01 15:30:00,51.5,51.57,51.36,51.39,97760.0,51.5,51.57,51.36,51.39,97760.0
2019-03-04 09:30:00,51.4,53.02,51.1,51.45,43776.0,51.4,53.02,51.1,51.45,43776.0
2019-03-04 10:00:00,51.41,51.49,51.18,51.45,9057.0,51.41,51.49,51.18,51.45,9057.0
2019-03-04 10:30:00,51.34,51.51,51.24,51.27,20500.0,51.34,51.51,51.24,51.27,20500.0
2019-03-04 11:00:00,51.25,51.49,51.2,51.29,12075.0,51.25,51.49,51.2,51.29,12075.0
2019-03-04 11:30:00,51.24,51.31,50.85,50.85,26442.0,51.24,51.31,50.85,50.85,26442.0
2019-03-04 12:00:00,50.91,51.06,50.76,50.89,12077.0,50.91,51.06,50.76,50.89,12077.0
2019-03-04 12:30:00,50.97,51.04,50.44,50.44,17414.0,50.97,51.04,50.44,50.44,17414.0
2019-03-04 13:00:00,50.42,50.79,50.37,50.72,15838.0,50.42,50.79,50.37,50.72,15838.0
2019-03-04 13:30:00,50.73,50.88,50.58,50.8,18206.0,50.73,50.88,50.58,50.8,18206.0
2019-03-04 14:00:00,50.85,51.35,50.75,51.28,12716.0,50.85,51.35,50.75,51.28,12716.0
2019-03-04 14:30:00,51.27,51.27,51.01,51.03,16119.0,51.27,51.27,51.01,51.03,16119.0
2019-03-04 15:00:00,51.0,51.2,50.8,50.93,35973.0,51.0,51.2,50.8,50.93,35973.0
2019-03-04 15:30:00,50.94,51.2,50.91,50.97,49986.0,50.94,51.2,50.91,50.97,49986.0
2019-03-05 09:30:00,50.99,51.29,50.32,50.54,15598.0,50.99,51.29,50.32,50.54,15598.0
2019-03-05 10:00:00,50.54,50.94,50.43,50.43,6620.0,50.54,50.94,50.43,50.43,6620.0
2019-03-05 10:30:00,50.46,50.81,50.45,50.77,10290.0,50.46,50.81,50.45,50.77,10290.0
2019-03-05 11:00:00,50.75,50.99,50.75,50.81,4500.0,50.75,50.99,50.75,50.81,4500.0
2019-03-05 11:30:00,50.85,50.9,50.6,50.61,11102.0,50.85,50.9,50.6,50.61,11102.0
2019-03-05 12:00:00,50.68,50.81,50.33,50.37,9671.0,50.68,50.81,50.33,50.37,9671.0
2019-03-05 12:30:00,50.38,50.67,50.38,50.6,5741.0,50.38,50.67,50.38,50.6,5741.0
2019-03-05 13:00:00,50.55,50.56,50.38,50.39,3924.0,50.55,50.56,50.38,50.39,3924.0
2019-03-05 13:30:00,50.36,50.63,50.35,50.63,5500.0,50.36,50.63,50.35,50.63,5500.0
2019-03-05 14:00:00,50.63,50.88,50.35,50.37,18533.0,50.63,50.88,50.35,50.37,18533.0
2019-03-05 14:30:00,50.35,50.39,50.25,50.35,12363.0,50.35,50.39,50.25,50.35,12363.0
2019-03-05 15:00:00,50.35,50.36,49.93,49.98,18311.0,50.35,50.36,49.93,49.98,18311.0
2019-03-05 15:30:00,49.98,50.11,49.96,49.99,37608.0,49.98,50.11,49.96,49.99,37608.0
2019-03-06 09:30:00,50.13,50.27,49.82,49.84,13786.0,50.13,50.27,49.82,49.84,13786.0
2019-03-06 10:00:00,49.83,50.44,49.83,50.31,13149.0,49.83,50.44,49.83,50.31,13149.0
2019-03-06 10:30:00,50.25,50.35,49.97,50.13,7546.0,50.25,50.35,49.97,50.13,7546.0
2019-03-06 11:00:00,50.1,50.31,50.08,50.29,4300.0,50.1,50.31,50.08,50.29,4300.0
2019-03-06 11:30:00,50.25,50.25,49.86,49.98,6911.0,50.25,50.25,49.86,49.98,6911.0
2019-03-06 12:00:00,50.02,50.26,49.77,49.81,9534.0,50.02,50.26,49.77,49.81,9534.0
2019-03-06 12:30:00,49.88,49.97,49.79,49.81,3700.0,49.88,49.97,49.79,49.81,3700.0
2019-03-06 13:00:00,49.8,49.88,49.57,49.57,5800.0,49.8,49.88,49.57,49.57,5800.0
2019-03-06 13:30:00,49.64,50.0,49.64,49.93,33450.0,49.64,50.0,49.64,49.93,33450.0
2019-03-06 14:00:00,49.91,50.21,49.91,50.06,6800.0,49.91,50.21,49.91,50.06,6800.0
2019-03-06 14:30:00,50.08,50.14,49.92,49.95,6400.0,50.08,50.14,49.92,49.95,6400.0
2019-03-06 15:00:00,49.94,49.95,49.8,49.85,7675.0,49.94,49.95,49.8,49.85,7675.0
2019-03-06 15:30:00,49.86,49.95,49.8,49.84,18125.0,49.86,49.95,49.8,49.84,18125.0
2019-03-07 09:30:00,49.8,49.8,48.94,49.42,7201.0,49.8,49.8,48.94,49.42,7201.0
2019-03-07 10:00:00,49.33,49.48,49.18,49.34,4259.0,49.33,49.48,49.18,49.34,4259.0
2019-03-07 10:30:00,49.4,49.61,49.3,49.61,3926.0,49.4,49.61,49.3,49.61,3926.0
2019-03-07 11:00:00,49.51,49.76,49.33,49.76,7904.0,49.51,49.76,49.33,49.76,7904.0
2019-03-07 11:30:00,49.77,50.0,49.48,49.54,7625.0,49.77,50.0,49.48,49.54,7625.0
2019-03-07 12:00:00,49.48,49.81,49.48,49.75,3700.0,49.48,49.81,49.48,49.75,3700.0
2019-03-07 12:30:00,49.75,50.0,49.65,49.93,31103.0,49.75,50.0,49.65,49.93,31103.0
2019-03-07 13:00:00,49.87,49.94,49.78,49.82,10392.0,49.87,49.94,49.78,49.82,10392.0
2019-03-07 13:30:00,49.89,49.89,49.65,49.75,4200.0,49.89,49.89,49.65,49.75,4200.0
2019-03-07 14:00:00,49.78,49.78,49.41,49.52,7136.0,49.78,49.78,49.41,49.52,7136.0
2019-03-07 14:30:00,49.54,49.54,49.22,49.29,4920.0,49.54,49.54,49.22,49.29,4920.0
2019-03-07 15:00:00,49.29,49.51,49.21,49.37,10775.0,49.29,49.51,49.21,49.37,10775.0
2019-03-07 15:30:00,49.34,49.52,49.28,49.4,24088.0,49.34,49.52,49.28,49.4,24088.0
2019-03-08 09:30:00,48.85,49.11,48.83,48.98,8399.0,48.85,49.11,48.83,48.98,8399.0
2019-03-08 10:00:00,48.93,49.17,48.76,49.01,5071.0,48.93,49.17,48.76,49.01,5071.0
2019-03-08 10:30:00,49.03,49.03,48.85,49.03,2600.0,49.03,49.03,48.85,49.03,2600.0
2019-03-08 11:00:00,48.93,49.09,48.75,49.0,9190.0,48.93,49.09,48.75,49.0,9190.0
2019-03-08 11:30:00,48.87,49.03,48.76,48.91,39224.0,48.87,49.03,48.76,48.91,39224.0
2019-03-08 12:00:00,48.88,48.97,48.81,48.81,13519.0,48.88,48.97,48.81,48.81,13519.0
2019-03-08 12:30:00,48.83,48.83,48.75,48.75,1675.0,48.83,48.83,48.75,48.75,1675.0
2019-03-08 13:00:00,48.79,48.9,48.76,48.86,4053.0,48.79,48.9,48.76,48.86,4053.0
2019-03-08 13:30:00,48.9,49.22,48.87,48.93,42187.0,48.9,49.22,48.87,48.93,42187.0
2019-03-08 14:00:00,48.99,49.11,48.9,49.02,11077.0,48.99,49.11,48.9,49.02,11077.0
2019-03-08 14:30:00,49.05,49.14,48.96,49.0,8901.0,49.05,49.14,48.96,49.0,8901.0
2019-03-08 15:00:00,48.97,49.11,48.91,48.91,5200.0,48.97,49.11,48.91,48.91,5200.0
2019-03-08 15:30:00,48.91,49.17,48.9,49.0,68167.0,48.91,49.17,48.9,49.0,68167.0
2019-03-11 09:30:00,49.21,49.41,48.89,49.1,19935.0,49.21,49.41,48.89,49.1,19935.0
2019-03-11 10:00:00,49.07,49.25,48.95,49.25,17645.0,49.07,49.25,48.95,49.25,17645.0
2019-03-11 10:30:00,49.2,49.34,49.11,49.25,36898.0,49.2,49.34,49.11,49.25,36898.0
2019-03-11 11:00:00,49.25,49.44,49.23,49.36,51730.0,49.25,49.44,49.23,49.36,51730.0
2019-03-11 11:30:00,49.36,49.43,49.21,49.39,27639.0,49.36,49.43,49.21,49.39,27639.0
2019-03-11 12:00:00,49.37,49.64,49.28,49.64,26147.0,49.37,49.64,49.28,49.64,26147.0
2019-03-11 12:30:00,49.69,49.81,49.64,49.78,12691.0,49.69,49.81,49.64,49.78,12691.0
2019-03-11 13:00:00,49.78,49.84,49.71,49.74,9350.0,49.78,49.84,49.71,49.74,9350.0
2019-03-11 13:30:00,49.74,49.81,49.69,49.78,13825.0,49.74,49.81,49.69,49.78,13825.0
2019-03-11 14:00:00,49.78,49.82,49.57,49.7,17740.0,49.78,49.82,49.57,49.7,17740.0
2019-03-11 14:30:00,49.72,49.77,49.58,49.71,6653.0,49.72,49.77,49.58,49.71,6653.0
2019-03-11 15:00:00,49.73,49.81,49.64,49.75,11394.0,49.73,49.81,49.64,49.75,11394.0
2019-03-11 15:30:00,49.75,49.81,49.65,49.72,29042.0,49.75,49.81,49.65,49.72,29042.0
2019-03-12 09:30:00,49.67,49.79,49.33,49.67,9608.0,49.67,49.79,49.33,49.67,9608.0
2019-03-12 10:00:00,49.65,49.76,49.38,49.38,5128.0,49.65,49.76,49.38,49.38,5128.0
2019-03-12 10:30:00,49.47,49.77,49.36,49.69,15155.0,49.47,49.77,49.36,49.69,15155.0
2019-03-12 11:00:00,49.65,49.76,49.44,49.44,22990.0,49.65,49.76,49.44,49.44,22990.0
2019-03-12 11:30:00,49.52,49.94,49.52,49.82,14900.0,49.52,49.94,49.52,49.82,14900.0
2019-03-12 12:00:00,49.82,49.98,49.8,49.95,57835.0,49.82,49.98,49.8,49.95,57835.0
2019-03-12 12:30:00,49.92,50.04,49.88,50.01,19705.0,49.92,50.04,49.88,50.01,19705.0
2019-03-12 13:00:00,50.01,50.47,49.98,50.42,27037.0,50.01,50.47,49.98,50.42,27037.0
2019-03-12 13:30:00,50.47,50.61,50.34,50.52,11311.0,50.47,50.61,50.34,50.52,11311.0
2019-03-12 14:00:00,50.51,50.63,50.22,50.31,35577.0,50.51,50.63,50.22,50.31,35577.0
2019-03-12 14:30:00,50.23,50.36,50.22,50.31,9265.0,50.23,50.36,50.22,50.31,9265.0
2019-03-12 15:00:00,50.29,50.29,49.9,50.04,11971.0,50.29,50.29,49.9,50.04,11971.0
2019-03-12 15:30:00,50.04,50.18,49.9,50.14,32790.0,50.04,50.18,49.9,50.14,32790.0
2019-03-13 09:30:00,50.41,50.73,49.87,50.73,4753.0,50.41,50.73,49.87,50.73,4753.0
2019-03-13 10:00:00,50.58,50.62,50.19,50.31,8900.0,50.58,50.62,50.19,50.31,8900.0
2019-03-13 10:30:00,50.17,50.29,50.02,50.29,13914.0,50.17,50.29,50.02,50.29,13914.0
2019-03-13 11:00:00,50.26,50.48,50.23,50.47,2200.0,50.26,50.48,50.23,50.47,2200.0
2019-03-13 11:30:00,50.49,50.69,50.14,50.19,12004.0,50.49,50.69,50.14,50.19,12004.0
2019-03-13 12:00:00,50.15,50.21,50.07,50.15,3100.0,50.15,50.21,50.07,50.15,3100.0
2019-03-13 12:30:00,50.11,50.22,50.1,50.16,2700.0,50.11,50.22,50.1,50.16,2700.0
2019-03-13 13:00:00,50.11,50.24,50.1,50.17,4200.0,50.11,50.24,50.1,50.17,4200.0
2019-03-13 13:30:00,50.19,50.22,50.04,50.2,4887.0,50.19,50.22,50.04,50.2,4887.0
2019-03-13 14:00:00,50.25,50.56,50.25,50.54,17351.0,50.25,50.56,50.25,50.54,17351.0
2019-03-13 14:30:00,50.51,50.63,50.43,50.63,33353.0,50.51,50.63,50.43,50.63,33353.0
2019-03-13 15:00:00,50.62,50.62,50.49,50.56,8915.0,50.62,50.62,50.49,50.56,8915.0
2019-03-13 15:30:00,50.54,50.66,50.42,50.45,20229.0,50.54,50.66,50.42,50.45,20229.0
2019-03-14 09:30:00,50.47,50.92,50.01,50.01,6068.0,50.47,50.92,50.01,50.01,6068.0
2019-03-14 10:00:00,50.08,50.25,49.68,49.73,12683.0,50.08,50.25,49.68,49.73,12683.0
2019-03-14 10:30:00,49.74,49.8,49.56,49.61,5510.0,49.74,49.8,49.56,49.61,5510.0
2019-03-14 11:00:00,49.6,49.69,49.45,49.66,6824.0,49.6,49.69,49.45,49.66,6824.0
2019-03-14 11:30:00,49.63,49.79,49.59,49.67,6100.0,49.63,49.79,49.59,49.67,6100.0
2019-03-14 12:00:00,49.7,49.72,49.63,49.64,3289.0,49.7,49.72,49.63,49.64,3289.0
2019-03-14 12:30:00,49.68,49.74,49.62,49.66,3549.0,49.68,49.74,49.62,49.66,3549.0
2019-03-14 13:00:00,49.64,49.64,49.46,49.46,3200.0,49.64,49.64,49.46,49.46,3200.0
2019-03-14 13:30:00,49.49,49.5,49.36,49.41,4286.0,49.49,49.5,49.36,49.41,4286.0
2019-03-14 14:00:00,49.38,49.43,49.25,49.36,4100.0,49.38,49.43,49.25,49.36,4100.0
2019-03-14 14:30:00,49.36,49.36,49.17,49.19,6263.0,49.36,49.36,49.17,49.19,6263.0
2019-03-14 15:00:00,49.22,49.4,49.22,49.28,5039.0,49.22,49.4,49.22,49.28,5039.0
2019-03-14 15:30:00,49.26,49.46,49.2,49.23,22658.0,49.26,49.46,49.2,49.23,22658.0
2019-03-15 09:30:00,49.24,49.88,49.24,49.84,79165.0,49.24,49.88,49.24,49.84,79165.0
2019-03-15 10:00:00,49.83,50.04,49.78,49.99,12537.0,49.83,50.04,49.78,49.99,12537.0
2019-03-15 10:30:00,50.02,50.06,49.84,49.88,8136.0,50.02,50.06,49.84,49.88,8136.0
2019-03-15 11:00:00,49.88,49.94,49.79,49.86,5897.0,49.88,49.94,49.79,49.86,5897.0
2019-03-15 11:30:00,49.86,49.87,49.73,49.79,6612.0,49.86,49.87,49.73,49.79,6612.0
2019-03-15 12:00:00,49.77,49.92,49.75,49.87,6550.0,49.77,49.92,49.75,49.87,6550.0
2019-03-15 12:30:00,49.9,49.99,49.82,49.89,6621.0,49.9,49.99,49.82,49.89,6621.0
2019-03-15 13:00:00,49.87,49.98,49.84,49.9,5100.0,49.87,49.98,49.84,49.9,5100.0
2019-03-15 13:30:00,49.86,49.95,49.82,49.89,4615.0,49.86,49.95,49.82,49.89,4615.0
2019-03-15 14:00:00,49.89,49.89,49.69,49.82,5750.0,49.89,49.89,49.69,49.82,5750.0
2019-03-15 14:30:00,49.8,49.84,49.7,49.82,6135.0,49.8,49.84,49.7,49.82,6135.0
2019-03-15 15:00:00,49.82,49.9,49.76,49.84,14660.0,49.82,49.9,49.76,49.84,14660.0
2019-03-15 15:30:00,49.85,49.86,49.38,49.49,57915.0,49.85,49.86,49.38,49.49,57915.0
2019-03-18 09:30:00,49.7,49.83,49.34,49.71,3397.0,49.7,49.83,49.34,49.71,3397.0
2019-03-18 10:00:00,49.79,50.07,49.67,49.76,3100.0,49.79,50.07,49.67,49.76,3100.0
2019-03-18 10:30:00,49.75,49.89,49.64,49.86,3694.0,49.75,49.89,49.64,49.86,3694.0
2019-03-18 11:00:00,49.83,49.86,49.19,49.19,3700.0,49.83,49.86,49.19,49.19,3700.0
2019-03-18 11:30:00,49.25,49.28,49.04,49.18,4000.0,49.25,49.28,49.04,49.18,4000.0
2019-03-18 12:00:00,49.16,49.17,48.98,48.98,3389.0,49.16,49.17,48.98,48.98,3389.0
2019-03-18 12:30:00,48.95,49.21,48.95,49.19,3785.0,48.95,49.21,48.95,49.19,3785.0
2019-03-18 13:00:00,49.24,49.44,49.2,49.41,6393.0,49.24,49.44,49.2,49.41,6393.0
2019-03-18 13:30:00,49.39,49.51,49.36,49.51,2300.0,49.39,49.51,49.36,49.51,2300.0
2019-03-18 14:00:00,49.45,49.48,49.34,49.43,2900.0,49.45,49.48,49.34,49.43,2900.0
2019-03-18 14:30:00,49.43,49.55,49.43,49.5,4996.0,49.43,49.55,49.43,49.5,4996.0
2019-03-18 15:00:00,49.48,49.52,49.37,49.52,7649.0,49.48,49.52,49.37,49.52,7649.0
2019-03-18 15:30:00,49.53,49.78,49.5,49.78,43247.0,49.53,49.78,49.5,49.78,43247.0
2019-03-19 09:30:00,50.17,51.42,49.51,50.05,15971.0,50.17,51.42,49.51,50.05,15971.0
2019-03-19 10:00:00,50.07,50.47,50.06,50.23,8120.0,50.07,50.47,50.06,50.23,8120.0
2019-03-19 10:30:00,50.24,50.34,50.11,50.32,5157.0,50.24,50.34,50.11,50.32,5157.0
2019-03-19 11:00:00,50.32,50.83,50.31,50.72,21514.0,50.32,50.83,50.31,50.72,21514.0
2019-03-19 11:30:00,50.61,50.96,50.61,50.93,7749.0,50.61,50.96,50.61,50.93,7749.0
2019-03-19 12:00:00,50.99,51.13,50.92,51.1,9103.0,50.99,51.13,50.92,51.1,9103.0
2019-03-19 12:30:00,51.1,51.1,50.8,50.96,15354.0,51.1,51.1,50.8,50.96,15354.0
2019-03-19 13:00:00,50.96,50.99,50.81,50.85,7200.0,50.96,50.99,50.81,50.85,7200.0
2019-03-19 13:30:00,50.85,50.87,50.6,50.6,7715.0,50.85,50.87,50.6,50.6,7715.0
2019-03-19 14:00:00,50.56,50.67,50.39,50.67,7106.0,50.56,50.67,50.39,50.67,7106.0
2019-03-19 14:30:00,50.67,50.81,50.54,50.54,7741.0,50.67,50.81,50.54,50.54,7741.0
2019-03-19 15:00:00,50.57,50.61,50.14,50.22,11970.0,50.57,50.61,50.14,50.22,11970.0
2019-03-19 15:30:00,50.19,50.24,49.92,50.0,44563.0,50.19,50.24,49.92,50.0,44563.0
2019-03-20 09:30:00,50.04,50.92,49.73,49.78,7718.0,50.04,50.92,49.73,49.78,7718.0
2019-03-20 10:00:00,49.7,50.04,49.7,49.86,10707.0,49.7,50.04,49.7,49.86,10707.0
2019-03-20 10:30:00,49.8,49.88,49.5,49.73,4169.0,49.8,49.88,49.5,49.73,4169.0
2019-03-20 11:00:00,49.78,50.06,49.78,49.96,5192.0,49.78,50.06,49.78,49.96,5192.0
2019-03-20 11:30:00,49.98,50.0,49.63,49.78,4098.0,49.98,50.0,49.63,49.78,4098.0
2019-03-20 12:00:00,49.79,49.94,49.79,49.91,2208.0,49.79,49.94,49.79,49.91,2208.0
2019-03-20 12:30:00,49.95,50.22,49.83,50.22,5192.0,49.95,50.22,49.83,50.22,5192.0
2019-03-20 13:00:00,50.19,50.26,50.17,50.19,5214.0,50.19,50.26,50.17,50.19,5214.0
2019-03-20 13:30:00,50.22,50.42,50.22,50.36,6400.0,50.22,50.42,50.22,50.36,6400.0
2019-03-20 14:00:00,50.39,50.98,50.37,50.78,13386.0,50.39,50.98,50.37,50.78,13386.0
2019-03-20 14:30:00,50.83,51.0,50.67,50.67,29807.0,50.83,51.0,50.67,50.67,29807.0
2019-03-20 15:00:00,50.72,50.94,50.55,50.66,13825.0,50.72,50.94,50.55,50.66,13825.0
2019-03-20 15:30:00,50.69,50.69,50.31,50.53,52852.0,50.69,50.69,50.31,50.53,52852.0
2019-03-21 09:30:00,50.42,51.46,50.42,51.19,11032.0,50.42,51.46,50.42,51.19,11032.0
2019-03-21 10:00:00,51.33,51.38,51.14,51.14,2803.0,51.33,51.38,51.14,51.14,2803.0
2019-03-21 10:30:00,51.19,51.64,51.19,51.64,4150.0,51.19,51.64,51.19,51.64,4150.0
2019-03-21 11:00:00,51.53,52.16,51.48,51.96,20039.0,51.53,52.16,51.48,51.96,20039.0
2019-03-21 11:30:00,51.96,52.25,51.96,52.11,11033.0,51.96,52.25,51.96,52.11,11033.0
2019-03-21 12:00:00,52.1,52.38,51.97,52.09,44474.0,52.1,52.38,51.97,52.09,44474.0
2019-03-21 12:30:00,52.07,52.19,52.0,52.01,12200.0,52.07,52.19,52.0,52.01,12200.0
2019-03-21 13:00:00,52.03,52.16,51.87,51.92,10200.0,52.03,52.16,51.87,51.92,10200.0
2019-03-21 13:30:00,51.94,52.03,51.52,51.6,17930.0,51.94,52.03,51.52,51.6,17930.0
2019-03-21 14:00:00,51.62,51.81,51.62,51.8,3935.0,51.62,51.81,51.62,51.8,3935.0
2019-03-21 14:30:00,51.8,51.94,51.71,51.71,4984.0,51.8,51.94,51.71,51.71,4984.0
2019-03-21 15:00:00,51.69,51.75,51.47,51.56,8400.0,51.69,51.75,51.47,51.56,8400.0
2019-03-21 15:30:00,51.55,51.58,51.07,51.2,54101.0,51.55,51.58,51.07,51.2,54101.0
2019-03-22 09:30:00,50.8,50.91,49.42,49.43,10091.0,50.8,50.91,49.42,49.43,10091.0
2019-03-22 10:00:00,49.51,49.67,49.06,49.07,14775.0,49.51,49.67,49.06,49.07,14775.0
2019-03-22 10:30:00,49.15,49.23,48.75,48.75,14003.0,49.15,49.23,48.75,48.75,14003.0
2019-03-22 11:00:00,48.75,48.81,48.35,48.35,21283.0,48.75,48.81,48.35,48.35,21283.0
2019-03-22 11:30:00,48.34,48.57,48.3,48.45,21001.0,48.34,48.57,48.3,48.45,21001.0
2019-03-22 12:00:00,48.46,48.59,48.43,48.47,23576.0,48.46,48.59,48.43,48.47,23576.0
2019-03-22 12:30:00,48.39,48.56,48.05,48.13,38506.0,48.39,48.56,48.05,48.13,38506.0
2019-03-22 13:00:00,48.17,48.38,48.13,48.38,17335.0,48.17,48.38,48.13,48.38,17335.0
2019-03-22 13:30:00,48.45,48.55,48.36,48.39,9727.0,48.45,48.55,48.36,48.39,9727.0
2019-03-22 14:00:00,48.38,48.52,48.38,48.47,8800.0,48.38,48.52,48.38,48.47,8800.0
2019-03-22 14:30:00,48.41,48.8,48.41,48.63,13355.0,48.41,48.8,48.41,48.63,13355.0
2019-03-22 15:00:00,48.65,48.66,48.35,48.4,20487.0,48.65,48.66,48.35,48.4,20487.0
2019-03-22 15:30:00,48.4,48.43,48.22,48.23,58458.0,48.4,48.43,48.22,48.23,58458.0
2019-03-25 09:30:00,48.2,48.3,47.61,47.9,9763.0,48.2,48.3,47.61,47.9,9763.0
2019-03-25 10:00:00,47.85,47.91,47.52,47.59,13655.0,47.85,47.91,47.52,47.59,13655.0
2019-03-25 10:30:00,47.59,47.69,47.35,47.42,26237.0,47.59,47.69,47.35,47.42,26237.0
2019-03-25 11:00:00,47.42,47.84,47.42,47.8,19293.0,47.42,47.84,47.42,47.8,19293.0
2019-03-25 11:30:00,47.8,47.8,47.39,47.39,10567.0,47.8,47.8,47.39,47.39,10567.0
2019-03-25 12:00:00,47.37,47.45,47.28,47.39,15226.0,47.37,47.45,47.28,47.39,15226.0
2019-03-25 12:30:00,47.39,47.39,47.04,47.15,15472.0,47.39,47.39,47.04,47.15,15472.0
2019-03-25 13:00:00,47.21,47.31,47.08,47.09,6620.0,47.21,47.31,47.08,47.09,6620.0
2019-03-25 13:30:00,47.08,47.23,47.04,47.07,5833.0,47.08,47.23,47.04,47.07,5833.0
2019-03-25 14:00:00,47.06,47.1,46.92,46.92,8171.0,47.06,47.1,46.92,46.92,8171.0
2019-03-25 14:30:00,46.97,47.37,46.97,47.37,10700.0,46.97,47.37,46.97,47.37,10700.0
2019-03-25 15:00:00,47.4,47.47,47.17,47.22,22441.0,47.4,47.47,47.17,47.22,22441.0
2019-03-25 15:30:00,47.23,47.53,47.16,47.35,35162.0,47.23,47.53,47.16,47.35,35162.0
2019-03-26 09:30:00,47.79,47.86,47.4,47.65,9098.0,47.79,47.86,47.4,47.65,9098.0
2019-03-26 10:00:00,47.61,47.69,47.23,47.4,7807.0,47.61,47.69,47.23,47.4,7807.0
2019-03-26 10:30:00,47.37,47.54,47.27,47.46,15376.0,47.37,47.54,47.27,47.46,15376.0
2019-03-26 11:00:00,47.42,47.49,46.92,47.01,21085.0,47.42,47.49,46.92,47.01,21085.0
2019-03-26 11:30:00,47.0,47.03,46.82,46.88,8279.0,47.0,47.03,46.82,46.88,8279.0
2019-03-26 12:00:00,46.91,47.05,46.81,46.88,11739.0,46.91,47.05,46.81,46.88,11739.0
2019-03-26 12:30:00,46.83,46.98,46.83,46.91,8632.0,46.83,46.98,46.83,46.91,8632.0
2019-03-26 13:00:00,46.9,47.04,46.9,46.94,11411.0,46.9,47.04,46.9,46.94,11411.0
2019-03-26 13:30:00,46.94,46.96,46.59,46.62,15173.0,46.94,46.96,46.59,46.62,15173.0
2019-03-26 14:00:00,46.59,46.64,46.3,46.53,14410.0,46.59,46.64,46.3,46.53,14410.0
2019-03-26 14:30:00,46.54,46.75,46.5,46.72,10600.0,46.54,46.75,46.5,46.72,10600.0
2019-03-26 15:00:00,46.73,47.0,46.49,46.49,18349.0,46.73,47.0,46.49,46.49,18349.0
2019-03-26 15:30:00,46.48,46.77,46.41,46.69,49361.0,46.48,46.77,46.41,46.69,49361.0
2019-03-27 09:30:00,46.71,46.95,46.41,46.41,6697.0,46.71,46.95,46.41,46.41,6697.0
2019-03-27 10:00:00,46.53,46.53,46.25,46.37,5029.0,46.53,46.53,46.25,46.37,5029.0
2019-03-27 10:30:00,46.34,46.34,45.81,46.01,13472.0,46.34,46.34,45.81,46.01,13472.0
2019-03-27 11:00:00,46.05,46.08,45.91,45.94,18800.0,46.05,46.08,45.91,45.94,18800.0
2019-03-27 11:30:00,45.94,45.97,45.54,45.79,11735.0,45.94,45.97,45.54,45.79,11735.0
2019-03-27 12:00:00,45.78,46.17,45.77,46.16,7876.0,45.78,46.17,45.77,46.16,7876.0
2019-03-27 12:30:00,46.15,46.16,45.84,45.98,8998.0,46.15,46.16,45.84,45.98,8998.0
2019-03-27 13:00:00,45.95,46.29,45.95,46.25,10200.0,45.95,46.29,45.95,46.25,10200.0
2019-03-27 13:30:00,46.27,46.31,46.13,46.3,9298.0,46.27,46.31,46.13,46.3,9298.0
2019-03-27 14:00:00,46.3,46.47,46.28,46.37,8900.0,46.3,46.47,46.28,46.37,8900.0
2019-03-27 14:30:00,46.38,46.44,46.22,46.28,8951.0,46.38,46.44,46.22,46.28,8951.0
2019-03-27 15:00:00,46.3,46.53,46.26,46.53,12310.0,46.3,46.53,46.26,46.53,12310.0
2019-03-27 15:30:00,46.55,46.66,46.21,46.23,39388.0,46.55,46.66,46.21,46.23,39388.0
2019-03-28 09:30:00,46.35,47.67,46.33,46.61,15391.0,46.35,47.67,46.33,46.61,15391.0
2019-03-28 10:00:00,46.66,46.88,46.54,46.54,41279.0,46.66,46.88,46.54,46.54,41279.0
2019-03-28 10:30:00,46.54,46.58,46.22,46.22,11299.0,46.54,46.58,46.22,46.22,11299.0
2019-03-28 11:00:00,46.2,46.24,45.93,45.94,18151.0,46.2,46.24,45.93,45.94,18151.0
2019-03-28 11:30:00,45.94,46.08,45.9,45.95,28608.0,45.94,46.08,45.9,45.95,28608.0
2019-03-28 12:00:00,45.94,46.14,45.91,46.02,16736.0,45.94,46.14,45.91,46.02,16736.0
2019-03-28 12:30:00,46.01,46.07,45.9,46.04,18572.0,46.01,46.07,45.9,46.04,18572.0
2019-03-28 13:00:00,46.08,46.35,46.04,46.35,14478.0,46.08,46.35,46.04,46.35,14478.0
2019-03-28 13:30:00,46.34,46.44,46.1,46.3,15700.0,46.34,46.44,46.1,46.3,15700.0
2019-03-28 14:00:00,46.25,46.33,46.15,46.31,8550.0,46.25,46.33,46.15,46.31,8550.0
2019-03-28 14:30:00,46.32,46.51,46.29,46.4,10445.0,46.32,46.51,46.29,46.4,10445.0
2019-03-28 15:00:00,46.41,46.49,46.15,46.46,14642.0,46.41,46.49,46.15,46.46,14642.0
2019-03-28 15:30:00,46.44,46.66,46.39,46.42,32307.0,46.44,46.66,46.39,46.42,32307.0
2019-03-29 09:30:00,46.88,47.1,46.75,46.94,8548.0,46.88,47.1,46.75,46.94,8548.0
2019-03-29 10:00:00,46.94,46.94,46.69,46.71,15914.0,46.94,46.94,46.69,46.71,15914.0
2019-03-29 10:30:00,46.78,46.84,46.38,46.48,10627.0,46.78,46.84,46.38,46.48,10627.0
2019-03-29 11:00:00,46.48,46.5,46.3,46.35,14474.0,46.48,46.5,46.3,46.35,14474.0
2019-03-29 11:30:00,46.38,46.45,46.27,46.28,13369.0,46.38,46.45,46.27,46.28,13369.0
2019-03-29 12:00:00,46.26,46.36,46.16,46.26,12290.0,46.26,46.36,46.16,46.26,12290.0
2019-03-29 12:30:00,46.3,46.32,46.09,46.16,26507.0,46.3,46.32,46.09,46.16,26507.0
2019-03-29 13:00:00,46.16,46.29,46.03,46.1,113047.0,46.16,46.29,46.03,46.1,113047.0
2019-03-29 13:30:00,46.07,46.21,45.93,46.15,57656.0,46.07,46.21,45.93,46.15,57656.0
2019-03-29 14:00:00,46.2,46.36,46.16,46.27,18067.0,46.2,46.36,46.16,46.27,18067.0
2019-03-29 14:30:00,46.3,46.71,46.26,46.7,9657.0,46.3,46.71,46.26,46.7,9657.0
2019-03-29 15:00:00,46.7,46.83,46.53,46.65,19503.0,46.7,46.83,46.53,46.65,19503.0
2019-03-29 15:30:00,46.66,46.82,46.58,46.65,41844.0,46.66,46.82,46.58,46.65,41844.0
2019-04-01 09:30:00,47.13,47.8,46.8,47.68,21452.0,47.13,47.8,46.8,47.68,21452.0
2019-04-01 10:00:00,47.65,47.81,47.48,47.58,80888.0,47.65,47.81,47.48,47.58,80888.0
2019-04-01 10:30:00,47.57,47.8,47.13,47.28,143569.0,47.57,47.8,47.13,47.28,143569.0
2019-04-01 11:00:00,47.39,47.65,47.17,47.5,33837.0,47.39,47.65,47.17,47.5,33837.0
2019-04-01 11:30:00,47.5,47.74,47.42,47.66,16754.0,47.5,47.74,47.42,47.66,16754.0
2019-04-01 12:00:00,47.6,47.74,47.59,47.59,12100.0,47.6,47.74,47.59,47.59,12100.0
2019-04-01 12:30:00,47.58,47.69,47.5,47.5,14812.0,47.58,47.69,47.5,47.5,14812.0
2019-04-01 13:00:00,47.5,47.63,47.33,47.36,19500.0,47.5,47.63,47.33,47.36,19500.0
2019-04-01 13:30:00,47.38,47.38,47.2,47.27,18976.0,47.38,47.38,47.2,47.27,18976.0
2019-04-01 14:00:00,47.24,47.64,47.11,47.6,28239.0,47.24,47.64,47.11,47.6,28239.0
2019-04-01 14:30:00,47.6,47.68,47.52,47.62,9778.0,47.6,47.68,47.52,47.62,9778.0
2019-04-01 15:00:00,47.59,47.69,47.4,47.63,18432.0,47.59,47.69,47.4,47.63,18432.0
2019-04-01 15:30:00,47.65,47.68,47.53,47.63,32869.0,47.65,47.68,47.53,47.63,32869.0
2019-04-02 09:30:00,47.78,47.88,46.97,47.18,11965.0,47.78,47.88,46.97,47.18,11965.0
2019-04-02 10:00:00,47.32,47.32,46.76,46.87,29264.0,47.32,47.32,46.76,46.87,29264.0
2019-04-02 10:30:00,46.87,46.94,46.5,46.51,39603.0,46.87,46.94,46.5,46.51,39603.0
2019-04-02 11:00:00,46.51,47.09,46.33,47.01,14048.0,46.51,47.09,46.33,47.01,14048.0
2019-04-02 11:30:00,46.97,47.16,46.82,47.06,11000.0,46.97,47.16,46.82,47.06,11000.0
2019-04-02 12:00:00,47.05,47.08,46.65,46.69,9821.0,47.05,47.08,46.65,46.69,9821.0
2019-04-02 12:30:00,46.73,46.85,46.65,46.82,5796.0,46.73,46.85,46.65,46.82,5796.0
2019-04-02 13:00:00,46.81,47.2,46.75,46.97,26681.0,46.81,47.2,46.75,46.97,26681.0
2019-04-02 13:30:00,47.0,47.07,46.8,46.89,14949.0,47.0,47.07,46.8,46.89,14949.0
2019-04-02 14:00:00,46.91,47.01,46.79,47.01,5950.0,46.91,47.01,46.79,47.01,5950.0
2019-04-02 14:30:00,46.96,47.04,46.87,46.87,11920.0,46.96,47.04,46.87,46.87,11920.0
2019-04-02 15:00:00,46.92,46.97,46.85,46.95,9902.0,46.92,46.97,46.85,46.95,9902.0
2019-04-02 15:30:00,46.98,47.05,46.78,46.79,34242.0,46.98,47.05,46.78,46.79,34242.0
2019-04-03 09:30:00,47.28,47.47,47.01,47.32,9951.0,47.28,47.47,47.01,47.32,9951.0
2019-04-03 10:00:00,47.32,47.44,47.17,47.32,5640.0,47.32,47.44,47.17,47.32,5640.0
2019-04-03 10:30:00,47.27,47.63,47.26,47.59,9258.0,47.27,47.63,47.26,47.59,9258.0
2019-04-03 11:00:00,47.68,47.81,47.35,47.35,8297.0,47.68,47.81,47.35,47.35,8297.0
2019-04-03 11:30:00,47.43,47.57,47.38,47.49,11262.0,47.43,47.57,47.38,47.49,11262.0
2019-04-03 12:00:00,47.48,47.65,47.46,47.59,8300.0,47.48,47.65,47.46,47.59,8300.0
2019-04-03 12:30:00,47.57,47.57,47.36,47.4,3200.0,47.57,47.57,47.36,47.4,3200.0
2019-04-03 13:00:00,47.48,47.67,47.47,47.59,10390.0,47.48,47.67,47.47,47.59,10390.0
2019-04-03 13:30:00,47.56,47.63,47.25,47.27,15229.0,47.56,47.63,47.25,47.27,15229.0
2019-04-03 14:00:00,47.3,47.3,47.03,47.27,4930.0,47.3,47.3,47.03,47.27,4930.0
2019-04-03 14:30:00,47.25,47.3,47.09,47.24,5330.0,47.25,47.3,47.09,47.24,5330.0
2019-04-03 15:00:00,47.23,47.27,47.06,47.21,7658.0,47.23,47.27,47.06,47.21,7658.0
2019-04-03 15:30:00,47.18,47.38,47.18,47.27,26323.0,47.18,47.38,47.18,47.27,26323.0
2019-04-04 09:30:00,47.46,47.65,47.3,47.57,19195.0,47.46,47.65,47.3,47.57,19195.0
2019-04-04 10:00:00,47.5,47.74,47.47,47.48,15122.0,47.5,47.74,47.47,47.48,15122.0
2019-04-04 10:30:00,47.51,47.57,47.38,47.51,22500.0,47.51,47.57,47.38,47.51,22500.0
2019-04-04 11:00:00,47.51,47.54,47.38,47.43,28739.0,47.51,47.54,47.38,47.43,28739.0
2019-04-04 11:30:00,47.43,47.44,46.94,46.94,50495.0,47.43,47.44,46.94,46.94,50495.0
2019-04-04 12:00:00,46.94,47.17,46.35,46.84,118287.0,46.94,47.17,46.35,46.84,118287.0
2019-04-04 12:30:00,46.81,46.85,46.33,46.5,54777.0,46.81,46.85,46.33,46.5,54777.0
2019-04-04 13:00:00,46.41,46.5,46.16,46.45,133009.0,46.41,46.5,46.16,46.45,133009.0
2019-04-04 13:30:00,46.43,46.73,46.36,46.55,94067.0,46.43,46.73,46.36,46.55,94067.0
2019-04-04 14:00:00,46.54,46.57,46.34,46.37,21425.0,46.54,46.57,46.34,46.37,21425.0
2019-04-04 14:30:00,46.43,46.64,46.4,46.62,20910.0,46.43,46.64,46.4,46.62,20910.0
2019-04-04 15:00:00,46.62,46.88,46.39,46.83,26723.0,46.62,46.88,46.39,46.83,26723.0
2019-04-04 15:30:00,46.88,46.93,46.56,46.78,66721.0,46.88,46.93,46.56,46.78,66721.0
2019-04-05 09:30:00,46.77,47.26,46.59,47.14,59587.0,46.77,47.26,46.59,47.14,59587.0
2019-04-05 10:00:00,47.09,47.73,47.04,47.66,67878.0,47.09,47.73,47.04,47.66,67878.0
2019-04-05 10:30:00,47.62,47.76,47.46,47.59,12454.0,47.62,47.76,47.46,47.59,12454.0
2019-04-05 11:00:00,47.54,47.7,47.3,47.4,32277.0,47.54,47.7,47.3,47.4,32277.0
2019-04-05 11:30:00,47.58,47.66,47.49,47.59,30094.0,47.58,47.66,47.49,47.59,30094.0
2019-04-05 12:00:00,47.62,47.77,47.54,47.66,16106.0,47.62,47.77,47.54,47.66,16106.0
2019-04-05 12:30:00,47.64,47.66,47.47,47.61,17500.0,47.64,47.66,47.47,47.61,17500.0
2019-04-05 13:00:00,47.63,47.66,47.58,47.6,17725.0,47.63,47.66,47.58,47.6,17725.0
2019-04-05 13:30:00,47.61,47.86,47.58,47.84,15383.0,47.61,47.86,47.58,47.84,15383.0
2019-04-05 14:00:00,47.86,47.93,47.8,47.87,12235.0,47.86,47.93,47.8,47.87,12235.0
2019-04-05 14:30:00,47.88,48.0,47.87,48.0,11531.0,47.88,48.0,47.87,48.0,11531.0
2019-04-05 15:00:00,47.99,48.03,47.91,48.0,21452.0,47.99,48.03,47.91,48.0,21452.0
2019-04-05 15:30:00,48.0,48.13,47.91,48.08,41316.0,48.0,48.13,47.91,48.08,41316.0
2019-04-08 09:30:00,47.75,48.02,47.48,47.48,10838.0,47.75,48.02,47.48,47.48,10838.0
2019-04-08 10:00:00,47.48,47.65,47.35,47.58,4925.0,47.48,47.65,47.35,47.58,4925.0
2019-04-08 10:30:00,47.62,47.71,47.38,47.46,61463.0,47.62,47.71,47.38,47.46,61463.0
2019-04-08 11:00:00,47.47,47.72,47.37,47.4,55259.0,47.47,47.72,47.37,47.4,55259.0
2019-04-08 11:30:00,47.41,47.51,47.22,47.3,87919.0,47.41,47.51,47.22,47.3,87919.0
2019-04-08 12:00:00,47.31,47.54,47.22,47.49,18006.0,47.31,47.54,47.22,47.49,18006.0
2019-04-08 12:30:00,47.48,47.61,47.46,47.58,9235.0,47.48,47.61,47.46,47.58,9235.0
2019-04-08 13:00:00,47.6,47.62,47.32,47.48,36461.0,47.6,47.62,47.32,47.48,36461.0
2019-04-08 13:30:00,47.48,47.66,47.42,47.64,30217.0,47.48,47.66,47.42,47.64,30217.0
2019-04-08 14:00:00,47.6,47.6,47.32,47.52,46683.0,47.6,47.6,47.32,47.52,46683.0
2019-04-08 14:30:00,47.54,47.8,47.54,47.7,17511.0,47.54,47.8,47.54,47.7,17511.0
2019-04-08 15:00:00,47.67,47.78,47.66,47.71,20554.0,47.67,47.78,47.66,47.71,20554.0
2019-04-08 15:30:00,47.7,48.02,47.69,47.99,58592.0,47.7,48.02,47.69,47.99,58592.0
2019-04-09 09:30:00,47.79,47.79,47.2,47.71,6613.0,47.79,47.79,47.2,47.71,6613.0
2019-04-09 10:00:00,47.71,47.96,47.7,47.74,9635.0,47.71,47.96,47.7,47.74,9635.0
2019-04-09 10:30:00,47.81,48.05,47.5,47.5,65983.0,47.81,48.05,47.5,47.5,65983.0
2019-04-09 11:00:00,47.5,47.98,47.28,47.87,21815.0,47.5,47.98,47.28,47.87,21815.0
2019-04-09 11:30:00,47.91,47.96,47.84,47.89,9088.0,47.91,47.96,47.84,47.89,9088.0
2019-04-09 12:00:00,47.89,47.94,47.75,47.75,8825.0,47.89,47.94,47.75,47.75,8825.0
2019-04-09 12:30:00,47.75,47.81,47.74,47.79,6588.0,47.75,47.81,47.74,47.79,6588.0
2019-04-09 13:00:00,47.79,47.81,47.5,47.51,42682.0,47.79,47.81,47.5,47.51,42682.0
2019-04-09 13:30:00,47.5,47.65,47.4,47.65,12548.0,47.5,47.65,47.4,47.65,12548.0
2019-04-09 14:00:00,47.67,47.75,47.62,47.7,8925.0,47.67,47.75,47.62,47.7,8925.0
2019-04-09 14:30:00,47.7,47.75,47.46,47.71,10600.0,47.7,47.75,47.46,47.71,10600.0
2019-04-09 15:00:00,47.71,47.75,47.55,47.59,10626.0,47.71,47.75,47.55,47.59,10626.0
2019-04-09 15:30:00,47.59,47.73,47.54,47.64,34377.0,47.59,47.73,47.54,47.64,34377.0
2019-04-10 09:30:00,47.74,48.04,47.71,48.04,8023.0,47.74,48.04,47.71,48.04,8023.0
2019-04-10 10:00:00,47.91,48.01,47.54,47.57,24840.0,47.91,48.01,47.54,47.57,24840.0
2019-04-10 10:30:00,47.61,47.79,47.61,47.7,9723.0,47.61,47.79,47.61,47.7,9723.0
2019-04-10 11:00:00,47.71,47.75,47.56,47.58,58147.0,47.71,47.75,47.56,47.58,58147.0
2019-04-10 11:30:00,47.58,47.78,47.58,47.74,21488.0,47.58,47.78,47.58,47.74,21488.0
2019-04-10 12:00:00,47.79,47.89,47.72,47.79,7952.0,47.79,47.89,47.72,47.79,7952.0
2019-04-10 12:30:00,47.76,47.79,47.59,47.64,15197.0,47.76,47.79,47.59,47.64,15197.0
2019-04-10 13:00:00,47.63,47.64,47.57,47.61,8499.0,47.63,47.64,47.57,47.61,8499.0
2019-04-10 13:30:00,47.61,47.68,47.52,47.56,11281.0,47.61,47.68,47.52,47.56,11281.0
2019-04-10 14:00:00,47.57,47.65,47.42,47.62,9279.0,47.57,47.65,47.42,47.62,9279.0
2019-04-10 14:30:00,47.59,47.88,47.55,47.88,16246.0,47.59,47.88,47.55,47.88,16246.0
2019-04-10 15:00:00,47.87,47.88,47.75,47.78,16922.0,47.87,47.88,47.75,47.78,16922.0
2019-04-10 15:30:00,47.77,47.77,47.53,47.68,42467.0,47.77,47.77,47.53,47.68,42467.0
2019-04-11 09:30:00,47.79,47.79,47.31,47.52,3882.0,47.79,47.79,47.31,47.52,3882.0
2019-04-11 10:00:00,47.47,47.71,47.4,47.54,4501.0,47.47,47.71,47.4,47.54,4501.0
2019-04-11 10:30:00,47.54,47.76,47.5,47.68,4247.0,47.54,47.76,47.5,47.68,4247.0
2019-04-11 11:00:00,47.69,47.8,47.59,47.66,6243.0,47.69,47.8,47.59,47.66,6243.0
2019-04-11 11:30:00,47.55,47.75,47.39,47.72,4381.0,47.55,47.75,47.39,47.72,4381.0
2019-04-11 12:00:00,47.69,47.7,47.55,47.56,4040.0,47.69,47.7,47.55,47.56,4040.0
2019-04-11 12:30:00,47.56,47.75,47.55,47.71,3877.0,47.56,47.75,47.55,47.71,3877.0
2019-04-11 13:00:00,47.71,47.75,47.61,47.61,6808.0,47.71,47.75,47.61,47.61,6808.0
2019-04-11 13:30:00,47.6,47.6,47.5,47.56,3691.0,47.6,47.6,47.5,47.56,3691.0
2019-04-11 14:00:00,47.5,47.57,47.42,47.44,6514.0,47.5,47.57,47.42,47.44,6514.0
2019-04-11 14:30:00,47.4,47.47,47.33,47.42,10588.0,47.4,47.47,47.33,47.42,10588.0
2019-04-11 15:00:00,47.47,47.49,47.38,47.39,4078.0,47.47,47.49,47.38,47.39,4078.0
2019-04-11 15:30:00,47.39,47.65,47.38,47.59,41788.0,47.39,47.65,47.38,47.59,41788.0
2019-04-12 09:30:00,48.0,48.65,48.0,48.15,116359.0,48.0,48.65,48.0,48.15,116359.0
2019-04-12 10:00:00,48.15,48.15,47.8,48.02,8896.0,48.15,48.15,47.8,48.02,8896.0
2019-04-12 10:30:00,48.07,48.11,47.87,47.94,8128.0,48.07,48.11,47.87,47.94,8128.0
2019-04-12 11:00:00,47.94,48.08,47.9,48.0,10025.0,47.94,48.08,47.9,48.0,10025.0
2019-04-12 11:30:00,48.07,48.1,47.89,48.06,12526.0,48.07,48.1,47.89,48.06,12526.0
2019-04-12 12:00:00,48.04,48.19,47.96,48.19,11963.0,48.04,48.19,47.96,48.19,11963.0
2019-04-12 12:30:00,48.2,48.38,48.07,48.2,9282.0,48.2,48.38,48.07,48.2,9282.0
2019-04-12 13:00:00,48.28,48.49,48.23,48.37,6343.0,48.28,48.49,48.23,48.37,6343.0
2019-04-12 13:30:00,48.38,48.55,48.29,48.55,8632.0,48.38,48.55,48.29,48.55,8632.0
2019-04-12 14:00:00,48.54,48.66,48.45,48.47,5999.0,48.54,48.66,48.45,48.47,5999.0
2019-04-12 14:30:00,48.49,48.52,48.43,48.47,3560.0,48.49,48.52,48.43,48.47,3560.0
2019-04-12 15:00:00,48.49,48.68,48.47,48.66,21261.0,48.49,48.68,48.47,48.66,21261.0
2019-04-12 15:30:00,48.66,48.76,48.53,48.72,60509.0,48.66,48.76,48.53,48.72,60509.0
2019-04-15 09:30:00,48.52,48.65,48.03,48.55,38609.0,48.52,48.65,48.03,48.55,38609.0
2019-04-15 10:00:00,48.57,48.62,48.31,48.43,35395.0,48.57,48.62,48.31,48.43,35395.0
2019-04-15 10:30:00,48.44,48.46,48.08,48.23,46155.0,48.44,48.46,48.08,48.23,46155.0
2019-04-15 11:00:00,48.24,48.83,48.22,48.8,15194.0,48.24,48.83,48.22,48.8,15194.0
2019-04-15 11:30:00,48.79,48.79,48.54,48.61,14820.0,48.79,48.79,48.54,48.61,14820.0
2019-04-15 12:00:00,48.62,48.62,48.39,48.39,7268.0,48.62,48.62,48.39,48.39,7268.0
2019-04-15 12:30:00,48.44,48.63,48.44,48.63,5028.0,48.44,48.63,48.44,48.63,5028.0
2019-04-15 13:00:00,48.61,48.81,48.49,48.6,63084.0,48.61,48.81,48.49,48.6,63084.0
2019-04-15 13:30:00,48.62,48.73,48.6,48.66,9350.0,48.62,48.73,48.6,48.66,9350.0
2019-04-15 14:00:00,48.66,48.73,48.59,48.69,11143.0,48.66,48.73,48.59,48.69,11143.0
2019-04-15 14:30:00,48.69,48.79,48.68,48.72,39631.0,48.69,48.79,48.68,48.72,39631.0
2019-04-15 15:00:00,48.74,48.94,48.73,48.78,22012.0,48.74,48.94,48.73,48.78,22012.0
2019-04-15 15:30:00,48.76,48.9,48.76,48.83,47097.0,48.76,48.9,48.76,48.83,47097.0
2019-04-16 09:30:00,49.03,49.86,48.96,49.72,27368.0,49.03,49.86,48.96,49.72,27368.0
2019-04-16 10:00:00,49.72,49.72,49.43,49.48,7501.0,49.72,49.72,49.43,49.48,7501.0
2019-04-16 10:30:00,49.48,49.51,49.24,49.32,5723.0,49.48,49.51,49.24,49.32,5723.0
2019-04-16 11:00:00,49.26,49.67,49.25,49.65,17669.0,49.26,49.67,49.25,49.65,17669.0
2019-04-16 11:30:00,49.61,49.69,49.54,49.69,6276.0,49.61,49.69,49.54,49.69,6276.0
2019-04-16 12:00:00,49.69,49.75,49.68,49.72,6796.0,49.69,49.75,49.68,49.72,6796.0
2019-04-16 12:30:00,49.75,49.86,49.72,49.83,9409.0,49.75,49.86,49.72,49.83,9409.0
2019-04-16 13:00:00,49.81,49.85,49.74,49.82,8126.0,49.81,49.85,49.74,49.82,8126.0
2019-04-16 13:30:00,49.79,49.89,49.79,49.88,4712.0,49.79,49.89,49.79,49.88,4712.0
2019-04-16 14:00:00,49.86,49.86,49.72,49.78,4111.0,49.86,49.86,49.72,49.78,4111.0
2019-04-16 14:30:00,49.79,49.86,49.77,49.78,6304.0,49.79,49.86,49.77,49.78,6304.0
2019-04-16 15:00:00,49.82,49.89,49.81,49.84,5040.0,49.82,49.89,49.81,49.84,5040.0
2019-04-16 15:30:00,49.84,49.85,49.52,49.69,65717.0,49.84,49.85,49.52,49.69,65717.0
2019-04-17 09:30:00,49.92,50.11,49.67,50.11,9230.0,49.92,50.11,49.67,50.11,9230.0
2019-04-17 10:00:00,49.93,50.16,49.77,50.16,9341.0,49.93,50.16,49.77,50.16,9341.0
2019-04-17 10:30:00,50.13,50.2,49.9,50.2,13331.0,50.13,50.2,49.9,50.2,13331.0
2019-04-17 11:00:00,50.19,50.37,50.16,50.16,12525.0,50.19,50.37,50.16,50.16,12525.0
2019-04-17 11:30:00,50.12,50.45,50.1,50.37,14608.0,50.12,50.45,50.1,50.37,14608.0
2019-04-17 12:00:00,50.34,50.36,50.22,50.33,6695.0,50.34,50.36,50.22,50.33,6695.0
2019-04-17 12:30:00,50.37,50.46,50.36,50.43,6700.0,50.37,50.46,50.36,50.43,6700.0
2019-04-17 13:00:00,50.41,50.59,50.41,50.53,31229.0,50.41,50.59,50.41,50.53,31229.0
2019-04-17 13:30:00,50.52,50.67,50.46,50.48,12279.0,50.52,50.67,50.46,50.48,12279.0
2019-04-17 14:00:00,50.51,50.54,50.26,50.29,9913.0,50.51,50.54,50.26,50.29,9913.0
2019-04-17 14:30:00,50.29,50.36,50.22,50.32,6476.0,50.29,50.36,50.22,50.32,6476.0
2019-04-17 15:00:00,50.32,50.41,50.26,50.29,9980.0,50.32,50.41,50.26,50.29,9980.0
2019-04-17 15:30:00,50.26,50.32,50.2,50.32,47536.0,50.26,50.32,50.2,50.32,47536.0
2019-04-18 09:30:00,50.04,50.43,49.96,49.96,12174.0,50.04,50.43,49.96,49.96,12174.0
2019-04-18 10:00:00,49.96,50.06,49.46,49.46,14567.0,49.96,50.06,49.46,49.46,14567.0
2019-04-18 10:30:00,49.59,49.78,49.57,49.71,6200.0,49.59,49.78,49.57,49.71,6200.0
2019-04-18 11:00:00,49.74,50.05,49.74,50.01,11179.0,49.74,50.05,49.74,50.01,11179.0
2019-04-18 11:30:00,50.04,50.24,50.04,50.22,6197.0,50.04,50.24,50.04,50.22,6197.0
2019-04-18 12:00:00,50.24,50.31,50.17,50.21,3858.0,50.24,50.31,50.17,50.21,3858.0
2019-04-18 12:30:00,50.24,50.3,50.19,50.24,4200.0,50.24,50.3,50.19,50.24,4200.0
2019-04-18 13:00:00,50.21,50.28,50.19,50.23,3703.0,50.21,50.28,50.19,50.23,3703.0
2019-04-18 13:30:00,50.24,50.41,50.23,50.41,4136.0,50.24,50.41,50.23,50.41,4136.0
2019-04-18 14:00:00,50.39,50.41,50.35,50.38,4710.0,50.39,50.41,50.35,50.38,4710.0
2019-04-18 14:30:00,50.37,50.39,50.17,50.2,4841.0,50.37,50.39,50.17,50.2,4841.0
2019-04-18 15:00:00,50.2,50.24,50.09,50.12,5400.0,50.2,50.24,50.09,50.12,5400.0
2019-04-18 15:30:00,50.09,50.15,50.0,50.12,34267.0,50.09,50.15,50.0,50.12,34267.0
2019-04-22 09:30:00,49.83,49.98,49.18,49.97,3647.0,49.83,49.98,49.18,49.97,3647.0
2019-04-22 10:00:00,49.89,49.89,49.62,49.68,3200.0,49.89,49.89,49.62,49.68,3200.0
2019-04-22 10:30:00,49.72,49.96,49.47,49.8,3460.0,49.72,49.96,49.47,49.8,3460.0
2019-04-22 11:00:00,49.74,50.0,49.68,49.77,2803.0,49.74,50.0,49.68,49.77,2803.0
2019-04-22 11:30:00,49.86,49.97,49.67,49.67,4300.0,49.86,49.97,49.67,49.67,4300.0
2019-04-22 12:00:00,49.68,49.92,49.67,49.8,7955.0,49.68,49.92,49.67,49.8,7955.0
2019-04-22 12:30:00,49.78,49.9,49.78,49.83,1700.0,49.78,49.9,49.78,49.83,1700.0
2019-04-22 13:00:00,49.79,49.87,49.69,49.82,4920.0,49.79,49.87,49.69,49.82,4920.0
2019-04-22 13:30:00,49.8,49.81,49.59,49.59,2400.0,49.8,49.81,49.59,49.59,2400.0
2019-04-22 14:00:00,49.58,49.76,49.58,49.75,4125.0,49.58,49.76,49.58,49.75,4125.0
2019-04-22 14:30:00,49.74,49.76,49.67,49.67,2025.0,49.74,49.76,49.67,49.67,2025.0
2019-04-22 15:00:00,49.68,49.71,49.59,49.63,8855.0,49.68,49.71,49.59,49.63,8855.0
2019-04-22 15:30:00,49.63,49.69,49.56,49.59,32807.0,49.63,49.69,49.56,49.59,32807.0
2019-04-23 09:30:00,49.65,50.04,48.99,49.84,10956.0,49.65,50.04,48.99,49.84,10956.0
2019-04-23 10:00:00,49.86,50.33,49.86,50.29,9196.0,49.86,50.33,49.86,50.29,9196.0
2019-04-23 10:30:00,50.33,50.51,50.28,50.51,9096.0,50.33,50.51,50.28,50.51,9096.0
2019-04-23 11:00:00,50.45,50.94,50.45,50.93,13228.0,50.45,50.94,50.45,50.93,13228.0
2019-04-23 11:30:00,50.91,51.21,50.9,51.18,10904.0,50.91,51.21,50.9,51.18,10904.0
2019-04-23 12:00:00,51.18,51.23,51.13,51.19,11250.0,51.18,51.23,51.13,51.19,11250.0
2019-04-23 12:30:00,51.2,51.23,51.1,51.18,3650.0,51.2,51.23,51.1,51.18,3650.0
2019-04-23 13:00:00,51.21,51.34,51.16,51.16,5981.0,51.21,51.34,51.16,51.16,5981.0
2019-04-23 13:30:00,51.2,51.35,51.14,51.25,10421.0,51.2,51.35,51.14,51.25,10421.0
2019-04-23 14:00:00,51.25,51.43,51.24,51.36,8367.0,51.25,51.43,51.24,51.36,8367.0
2019-04-23 14:30:00,51.32,51.47,51.32,51.37,16503.0,51.32,51.47,51.32,51.37,16503.0
2019-04-23 15:00:00,51.32,51.42,51.26,51.29,7728.0,51.32,51.42,51.26,51.29,7728.0
2019-04-23 15:30:00,51.3,51.46,51.22,51.41,38215.0,51.3,51.46,51.22,51.41,38215.0
2019-04-24 09:30:00,51.46,51.51,50.82,51.47,13432.0,51.46,51.51,50.82,51.47,13432.0
2019-04-24 10:00:00,51.5,51.74,51.5,51.74,3500.0,51.5,51.74,51.5,51.74,3500.0
2019-04-24 10:30:00,51.67,52.2,51.67,52.12,9399.0,51.67,52.2,51.67,52.12,9399.0
2019-04-24 11:00:00,52.15,52.15,51.86,51.94,10593.0,52.15,52.15,51.86,51.94,10593.0
2019-04-24 11:30:00,51.92,52.09,51.88,51.88,3601.0,51.92,52.09,51.88,51.88,3601.0
2019-04-24 12:00:00,51.85,51.97,51.77,51.9,7009.0,51.85,51.97,51.77,51.9,7009.0
2019-04-24 12:30:00,51.94,51.95,51.64,51.64,9130.0,51.94,51.95,51.64,51.64,9130.0
2019-04-24 13:00:00,51.59,51.7,51.55,51.68,5848.0,51.59,51.7,51.55,51.68,5848.0
2019-04-24 13:30:00,51.69,51.79,51.65,51.67,4437.0,51.69,51.79,51.65,51.67,4437.0
2019-04-24 14:00:00,51.65,51.81,51.64,51.75,6500.0,51.65,51.81,51.64,51.75,6500.0
2019-04-24 14:30:00,51.75,51.82,51.69,51.77,6277.0,51.75,51.82,51.69,51.77,6277.0
2019-04-24 15:00:00,51.77,51.85,51.72,51.77,9952.0,51.77,51.85,51.72,51.77,9952.0
2019-04-24 15:30:00,51.77,51.81,51.67,51.72,32666.0,51.77,51.81,51.67,51.72,32666.0
2019-04-25 09:30:00,51.67,51.67,50.65,50.84,6783.0,51.67,51.67,50.65,50.84,6783.0
2019-04-25 10:00:00,50.99,51.14,50.04,50.29,9914.0,50.99,51.14,50.04,50.29,9914.0
2019-04-25 10:30:00,50.28,50.53,50.21,50.53,7614.0,50.28,50.53,50.21,50.53,7614.0
2019-04-25 11:00:00,50.49,50.66,50.37,50.61,10725.0,50.49,50.66,50.37,50.61,10725.0
2019-04-25 11:30:00,50.55,50.9,50.55,50.85,5039.0,50.55,50.9,50.55,50.85,5039.0
2019-04-25 12:00:00,50.9,50.9,50.67,50.67,7204.0,50.9,50.9,50.67,50.67,7204.0
2019-04-25 12:30:00,50.57,50.85,50.57,50.77,3900.0,50.57,50.85,50.57,50.77,3900.0
2019-04-25 13:00:00,50.79,50.81,50.57,50.61,4720.0,50.79,50.81,50.57,50.61,4720.0
2019-04-25 13:30:00,50.63,50.78,50.61,50.75,6045.0,50.63,50.78,50.61,50.75,6045.0
2019-04-25 14:00:00,50.74,50.79,50.72,50.75,2728.0,50.74,50.79,50.72,50.75,2728.0
2019-04-25 14:30:00,50.72,50.78,50.61,50.64,9228.0,50.72,50.78,50.61,50.64,9228.0
2019-04-25 15:00:00,50.68,50.76,50.56,50.76,11965.0,50.68,50.76,50.56,50.76,11965.0
2019-04-25 15:30:00,50.78,50.81,50.67,50.69,19740.0,50.78,50.81,50.67,50.69,19740.0
2019-04-26 09:30:00,50.74,51.09,50.25,51.03,8864.0,50.74,51.09,50.25,51.03,8864.0
2019-04-26 10:00:00,50.98,51.65,50.93,51.51,11434.0,50.98,51.65,50.93,51.51,11434.0
2019-04-26 10:30:00,51.55,51.73,51.51,51.66,7912.0,51.55,51.73,51.51,51.66,7912.0
2019-04-26 11:00:00,51.7,51.88,51.53,51.88,8240.0,51.7,51.88,51.53,51.88,8240.0
2019-04-26 11:30:00,51.83,52.15,51.82,51.97,7834.0,51.83,52.15,51.82,51.97,7834.0
2019-04-26 12:00:00,51.97,52.12,51.93,52.02,8040.0,51.97,52.12,51.93,52.02,8040.0
2019-04-26 12:30:00,52.04,52.11,51.8,52.0,15405.0,52.04,52.11,51.8,52.0,15405.0
2019-04-26 13:00:00,51.98,51.98,51.74,51.76,6267.0,51.98,51.98,51.74,51.76,6267.0
2019-04-26 13:30:00,51.76,51.92,51.76,51.92,1811.0,51.76,51.92,51.76,51.92,1811.0
2019-04-26 14:00:00,51.87,51.87,51.74,51.83,4313.0,51.87,51.87,51.74,51.83,4313.0
2019-04-26 14:30:00,51.85,51.87,51.74,51.87,4296.0,51.85,51.87,51.74,51.87,4296.0
2019-04-26 15:00:00,51.93,52.02,51.8,51.85,14430.0,51.93,52.02,51.8,51.85,14430.0
2019-04-26 15:30:00,51.83,52.07,51.75,52.01,37363.0,51.83,52.07,51.75,52.01,37363.0
2019-04-29 09:30:00,52.12,52.37,51.78,52.14,12695.0,52.12,52.37,51.78,52.14,12695.0
2019-04-29 10:00:00,52.14,52.25,51.95,52.21,4136.0,52.14,52.25,51.95,52.21,4136.0
2019-04-29 10:30:00,52.27,52.47,52.27,52.35,2100.0,52.27,52.47,52.27,52.35,2100.0
2019-04-29 11:00:00,52.41,52.58,52.37,52.4,2801.0,52.41,52.58,52.37,52.4,2801.0
2019-04-29 11:30:00,52.46,52.49,52.37,52.37,1800.0,52.46,52.49,52.37,52.37,1800.0
2019-04-29 12:00:00,52.4,52.5,52.33,52.5,2800.0,52.4,52.5,52.33,52.5,2800.0
2019-04-29 12:30:00,52.47,52.57,52.37,52.57,3852.0,52.47,52.57,52.37,52.57,3852.0
2019-04-29 13:00:00,52.47,52.51,52.33,52.37,6108.0,52.47,52.51,52.33,52.37,6108.0
2019-04-29 13:30:00,52.33,52.47,52.33,52.47,2752.0,52.33,52.47,52.33,52.47,2752.0
2019-04-29 14:00:00,52.47,52.54,52.43,52.45,3600.0,52.47,52.54,52.43,52.45,3600.0
2019-04-29 14:30:00,52.45,52.67,52.44,52.61,9055.0,52.45,52.67,52.44,52.61,9055.0
2019-04-29 15:00:00,52.55,52.63,52.49,52.57,5899.0,52.55,52.63,52.49,52.57,5899.0
2019-04-29 15:30:00,52.56,52.82,52.54,52.81,55772.0,52.56,52.82,52.54,52.81,55772.0
2019-04-30 09:30:00,52.8,53.17,51.93,53.0,13227.0,52.8,53.17,51.93,53.0,13227.0
2019-04-30 10:00:00,52.98,53.36,52.95,53.08,10158.0,52.98,53.36,52.95,53.08,10158.0
2019-04-30 10:30:00,53.14,53.24,52.96,53.07,10900.0,53.14,53.24,52.96,53.07,10900.0
2019-04-30 11:00:00,53.03,53.12,52.77,52.97,7820.0,53.03,53.12,52.77,52.97,7820.0
2019-04-30 11:30:00,53.12,53.25,53.0,53.16,5900.0,53.12,53.25,53.0,53.16,5900.0
2019-04-30 12:00:00,53.24,53.32,53.14,53.25,12887.0,53.24,53.32,53.14,53.25,12887.0
2019-04-30 12:30:00,53.26,53.44,53.26,53.33,9354.0,53.26,53.44,53.26,53.33,9354.0
2019-04-30 13:00:00,53.39,53.53,53.39,53.43,8300.0,53.39,53.53,53.39,53.43,8300.0
2019-04-30 13:30:00,53.41,53.65,53.38,53.64,16402.0,53.41,53.65,53.38,53.64,16402.0
2019-04-30 14:00:00,53.65,53.75,53.59,53.69,11334.0,53.65,53.75,53.59,53.69,11334.0
2019-04-30 14:30:00,53.69,53.77,53.59,53.73,13073.0,53.69,53.77,53.59,53.73,13073.0
2019-04-30 15:00:00,53.75,53.78,53.63,53.65,16363.0,53.75,53.78,53.63,53.65,16363.0
2019-04-30 15:30:00,53.64,53.78,53.57,53.72,45182.0,53.64,53.78,53.57,53.72,45182.0
2019-05-01 09:30:00,54.02,54.34,52.96,53.03,41598.0,54.02,54.34,52.96,53.03,41598.0
2019-05-01 10:00:00,52.96,52.97,52.62,52.76,7925.0,52.96,52.97,52.62,52.76,7925.0
2019-05-01 10:30:00,52.7,52.78,52.54,52.71,8500.0,52.7,52.78,52.54,52.71,8500.0
2019-05-01 11:00:00,52.72,53.19,52.68,53.15,6829.0,52.72,53.19,52.68,53.15,6829.0
2019-05-01 11:30:00,53.18,53.4,53.13,53.29,17592.0,53.18,53.4,53.13,53.29,17592.0
2019-05-01 12:00:00,53.27,53.37,52.98,53.08,5901.0,53.27,53.37,52.98,53.08,5901.0
2019-05-01 12:30:00,53.06,53.09,52.66,52.78,9015.0,53.06,53.09,52.66,52.78,9015.0
2019-05-01 13:00:00,52.81,52.94,52.54,52.63,13451.0,52.81,52.94,52.54,52.63,13451.0
2019-05-01 13:30:00,52.63,53.07,52.57,53.01,14958.0,52.63,53.07,52.57,53.01,14958.0
2019-05-01 14:00:00,52.98,53.03,52.77,52.93,12515.0,52.98,53.03,52.77,52.93,12515.0
2019-05-01 14:30:00,52.9,52.95,52.45,52.52,14292.0,52.9,52.95,52.45,52.52,14292.0
2019-05-01 15:00:00,52.53,52.57,52.14,52.28,18907.0,52.53,52.57,52.14,52.28,18907.0
2019-05-01 15:30:00,52.26,52.35,52.05,52.05,56504.0,52.26,52.35,52.05,52.05,56504.0
2019-05-02 09:30:00,52.1,52.57,52.1,52.47,4066.0,52.1,52.57,52.1,52.47,4066.0
2019-05-02 10:00:00,52.51,53.03,52.32,52.86,4193.0,52.51,53.03,52.32,52.86,4193.0
2019-05-02 10:30:00,52.89,53.01,52.7,52.7,3100.0,52.89,53.01,52.7,52.7,3100.0
2019-05-02 11:00:00,52.55,52.81,52.15,52.29,2770.0,52.55,52.81,52.15,52.29,2770.0
2019-05-02 11:30:00,52.25,52.46,51.89,51.94,10941.0,52.25,52.46,51.89,51.94,10941.0
2019-05-02 12:00:00,51.98,52.02,51.65,51.73,62274.0,51.98,52.02,51.65,51.73,62274.0
2019-05-02 12:30:00,51.76,51.76,51.32,51.53,66059.0,51.76,51.76,51.32,51.53,66059.0
2019-05-02 13:00:00,51.53,51.86,51.44,51.86,11563.0,51.53,51.86,51.44,51.86,11563.0
2019-05-02 13:30:00,51.86,51.9,51.49,51.53,10100.0,51.86,51.9,51.49,51.53,10100.0
2019-05-02 14:00:00,51.5,51.7,51.43,51.48,11356.0,51.5,51.7,51.43,51.48,11356.0
2019-05-02 14:30:00,51.46,51.6,51.31,51.41,9539.0,51.46,51.6,51.31,51.41,9539.0
2019-05-02 15:00:00,51.41,51.67,51.38,51.67,12458.0,51.41,51.67,51.38,51.67,12458.0
2019-05-02 15:30:00,51.67,51.67,51.36,51.54,55271.0,51.67,51.67,51.36,51.54,55271.0
2019-05-03 09:30:00,51.96,52.8,51.45,52.33,11154.0,51.96,52.8,51.45,52.33,11154.0
2019-05-03 10:00:00,52.41,52.59,52.29,52.45,12065.0,52.41,52.59,52.29,52.45,12065.0
2019-05-03 10:30:00,52.53,52.75,52.46,52.54,10591.0,52.53,52.75,52.46,52.54,10591.0
2019-05-03 11:00:00,52.52,52.77,52.47,52.55,19110.0,52.52,52.77,52.47,52.55,19110.0
2019-05-03 11:30:00,52.55,52.65,52.41,52.47,11988.0,52.55,52.65,52.41,52.47,11988.0
2019-05-03 12:00:00,52.47,52.74,52.45,52.69,8083.0,52.47,52.74,52.45,52.69,8083.0
2019-05-03 12:30:00,52.7,52.81,52.64,52.79,9397.0,52.7,52.81,52.64,52.79,9397.0
2019-05-03 13:00:00,52.73,53.13,52.73,53.13,6503.0,52.73,53.13,52.73,53.13,6503.0
2019-05-03 13:30:00,53.15,53.3,52.86,52.86,14189.0,53.15,53.3,52.86,52.86,14189.0
2019-05-03 14:00:00,52.86,53.15,52.77,53.0,12278.0,52.86,53.15,52.77,53.0,12278.0
2019-05-03 14:30:00,52.95,53.11,52.91,52.99,9730.0,52.95,53.11,52.91,52.99,9730.0
2019-05-03 15:00:00,52.95,52.95,52.71,52.81,29655.0,52.95,52.95,52.71,52.81,29655.0
2019-05-03 15:30:00,52.79,53.19,52.74,53.13,57712.0,52.79,53.19,52.74,53.13,57712.0
2019-05-06 09:30:00,51.75,53.51,50.55,52.4,25781.0,51.75,53.51,50.55,52.4,25781.0
2019-05-06 10:00:00,52.3,53.06,52.27,52.59,24215.0,52.3,53.06,52.27,52.59,24215.0
2019-05-06 10:30:00,52.64,53.26,52.63,53.13,14850.0,52.64,53.26,52.63,53.13,14850.0
2019-05-06 11:00:00,53.13,53.26,52.93,53.12,9154.0,53.13,53.26,52.93,53.12,9154.0
2019-05-06 11:30:00,53.11,53.48,53.04,53.3,16356.0,53.11,53.48,53.04,53.3,16356.0
2019-05-06 12:00:00,53.3,53.32,52.97,53.04,21237.0,53.3,53.32,52.97,53.04,21237.0
2019-05-06 12:30:00,53.08,53.21,52.91,53.04,8847.0,53.08,53.21,52.91,53.04,8847.0
2019-05-06 13:00:00,52.95,53.19,52.88,53.14,9027.0,52.95,53.19,52.88,53.14,9027.0
2019-05-06 13:30:00,53.14,53.42,53.13,53.32,15987.0,53.14,53.42,53.13,53.32,15987.0
2019-05-06 14:00:00,53.29,53.31,53.06,53.16,13081.0,53.29,53.31,53.06,53.16,13081.0
2019-05-06 14:30:00,53.19,53.59,53.19,53.52,10554.0,53.19,53.59,53.19,53.52,10554.0
2019-05-06 15:00:00,53.54,53.67,53.46,53.57,11925.0,53.54,53.67,53.46,53.57,11925.0
2019-05-06 15:30:00,53.56,53.71,53.43,53.47,28983.0,53.56,53.71,53.43,53.47,28983.0
2019-05-07 09:30:00,56.8,63.37,56.8,63.27,283738.0,56.8,63.37,56.8,63.27,283738.0
2019-05-07 10:00:00,63.2,63.78,61.53,63.07,143717.0,63.2,63.78,61.53,63.07,143717.0
2019-05-07 10:30:00,63.02,63.23,62.77,62.99,102599.0,63.02,63.23,62.77,62.99,102599.0
2019-05-07 11:00:00,62.92,64.23,62.64,63.45,167183.0,62.92,64.23,62.64,63.45,167183.0
2019-05-07 11:30:00,63.55,63.95,63.14,63.76,71861.0,63.55,63.95,63.14,63.76,71861.0
2019-05-07 12:00:00,63.79,64.35,63.52,64.31,171495.0,63.79,64.35,63.52,64.31,171495.0
2019-05-07 12:30:00,64.33,65.21,64.29,64.8,78649.0,64.33,65.21,64.29,64.8,78649.0
2019-05-07 13:00:00,64.82,65.0,64.59,64.88,57789.0,64.82,65.0,64.59,64.88,57789.0
2019-05-07 13:30:00,64.87,65.31,64.12,64.6,84037.0,64.87,65.31,64.12,64.6,84037.0
2019-05-07 14:00:00,64.6,64.84,64.0,64.13,71095.0,64.6,64.84,64.0,64.13,71095.0
2019-05-07 14:30:00,64.13,64.73,63.74,64.04,105432.0,64.13,64.73,63.74,64.04,105432.0
2019-05-07 15:00:00,64.04,64.44,63.56,64.28,107253.0,64.04,64.44,63.56,64.28,107253.0
2019-05-07 15:30:00,64.28,65.11,63.9,64.94,191496.0,64.28,65.11,63.9,64.94,191496.0
2019-05-08 09:30:00,64.9,64.9,62.88,63.22,70352.0,64.9,64.9,62.88,63.22,70352.0
2019-05-08 10:00:00,63.22,63.73,63.13,63.42,38394.0,63.22,63.73,63.13,63.42,38394.0
2019-05-08 10:30:00,63.38,63.54,62.34,62.49,43325.0,63.38,63.54,62.34,62.49,43325.0
2019-05-08 11:00:00,62.52,62.99,62.09,62.27,48370.0,62.52,62.99,62.09,62.27,48370.0
2019-05-08 11:30:00,62.24,62.35,61.71,62.07,28903.0,62.24,62.35,61.71,62.07,28903.0
2019-05-08 12:00:00,62.0,62.01,61.38,61.57,28513.0,62.0,62.01,61.38,61.57,28513.0
2019-05-08 12:30:00,61.57,62.11,61.54,61.93,21943.0,61.57,62.11,61.54,61.93,21943.0
2019-05-08 13:00:00,61.93,62.0,61.36,61.37,26313.0,61.93,62.0,61.36,61.37,26313.0
2019-05-08 13:30:00,61.39,61.47,61.15,61.39,23640.0,61.39,61.47,61.15,61.39,23640.0
2019-05-08 14:00:00,61.41,62.48,61.27,62.14,44088.0,61.41,62.48,61.27,62.14,44088.0
2019-05-08 14:30:00,62.11,62.24,61.81,61.93,29158.0,62.11,62.24,61.81,61.93,29158.0
2019-05-08 15:00:00,61.95,62.01,61.7,61.86,47264.0,61.95,62.01,61.7,61.86,47264.0
2019-05-08 15:30:00,61.89,62.11,61.6,61.67,126016.0,61.89,62.11,61.6,61.67,126016.0
2019-05-09 09:30:00,60.88,61.8,59.53,61.5,87417.0,60.88,61.8,59.53,61.5,87417.0
2019-05-09 10:00:00,61.5,61.5,60.57,61.09,64602.0,61.5,61.5,60.57,61.09,64602.0
2019-05-09 10:30:00,61.22,61.69,61.13,61.21,70981.0,61.22,61.69,61.13,61.21,70981.0
2019-05-09 11:00:00,61.29,61.83,61.18,61.31,23397.0,61.29,61.83,61.18,61.31,23397.0
2019-05-09 11:30:00,61.3,61.72,61.29,61.33,37530.0,61.3,61.72,61.29,61.33,37530.0
2019-05-09 12:00:00,61.29,61.36,60.65,60.74,79037.0,61.29,61.36,60.65,60.74,79037.0
2019-05-09 12:30:00,60.75,61.14,60.66,60.72,25784.0,60.75,61.14,60.66,60.72,25784.0
2019-05-09 13:00:00,60.8,60.94,60.59,60.74,12859.0,60.8,60.94,60.59,60.74,12859.0
2019-05-09 13:30:00,60.75,61.01,60.64,60.96,14253.0,60.75,61.01,60.64,60.96,14253.0
2019-05-09 14:00:00,60.98,61.34,60.9,61.01,19949.0,60.98,61.34,60.9,61.01,19949.0
2019-05-09 14:30:00,61.07,61.13,60.57,60.58,30853.0,61.07,61.13,60.57,60.58,30853.0
2019-05-09 15:00:00,60.55,60.86,60.36,60.82,30579.0,60.55,60.86,60.36,60.82,30579.0
2019-05-09 15:30:00,60.82,61.12,60.82,60.98,133037.0,60.82,61.12,60.82,60.98,133037.0
2019-05-10 09:30:00,60.91,61.6,60.57,60.94,31916.0,60.91,61.6,60.57,60.94,31916.0
2019-05-10 10:00:00,61.06,61.14,60.04,60.05,25633.0,61.06,61.14,60.04,60.05,25633.0
2019-05-10 10:30:00,60.16,60.16,59.32,59.34,52810.0,60.16,60.16,59.32,59.34,52810.0
2019-05-10 11:00:00,59.39,60.04,59.24,59.68,14838.0,59.39,60.04,59.24,59.68,14838.0
2019-05-10 11:30:00,59.63,60.07,59.26,59.43,50396.0,59.63,60.07,59.26,59.43,50396.0
2019-05-10 12:00:00,59.41,59.92,59.26,59.75,55097.0,59.41,59.92,59.26,59.75,55097.0
2019-05-10 12:30:00,59.71,59.91,59.49,59.73,44361.0,59.71,59.91,59.49,59.73,44361.0
2019-05-10 13:00:00,59.73,59.83,59.58,59.65,17543.0,59.73,59.83,59.58,59.65,17543.0
2019-05-10 13:30:00,59.65,59.69,59.57,59.63,17072.0,59.65,59.69,59.57,59.63,17072.0
2019-05-10 14:00:00,59.67,59.7,59.15,59.16,29657.0,59.67,59.7,59.15,59.16,29657.0
2019-05-10 14:30:00,59.17,59.35,59.01,59.09,43939.0,59.17,59.35,59.01,59.09,43939.0
2019-05-10 15:00:00,59.08,59.55,58.98,59.47,45429.0,59.08,59.55,58.98,59.47,45429.0
2019-05-10 15:30:00,59.44,59.62,59.16,59.62,58361.0,59.44,59.62,59.16,59.62,58361.0
2019-05-13 09:30:00,58.65,59.11,57.88,57.99,39592.0,58.65,59.11,57.88,57.99,39592.0
2019-05-13 10:00:00,58.1,58.12,57.13,57.4,48945.0,58.1,58.12,57.13,57.4,48945.0
2019-05-13 10:30:00,57.37,57.65,57.21,57.54,22513.0,57.37,57.65,57.21,57.54,22513.0
2019-05-13 11:00:00,57.61,57.71,57.26,57.29,22960.0,57.61,57.71,57.26,57.29,22960.0
2019-05-13 11:30:00,57.38,57.54,57.28,57.54,32636.0,57.38,57.54,57.28,57.54,32636.0
2019-05-13 12:00:00,57.59,57.61,57.36,57.48,16524.0,57.59,57.61,57.36,57.48,16524.0
2019-05-13 12:30:00,57.46,57.56,57.2,57.2,14446.0,57.46,57.56,57.2,57.2,14446.0
2019-05-13 13:00:00,57.21,57.25,56.97,56.97,15389.0,57.21,57.25,56.97,56.97,15389.0
2019-05-13 13:30:00,56.98,57.21,56.92,57.19,26071.0,56.98,57.21,56.92,57.19,26071.0
2019-05-13 14:00:00,57.17,57.3,57.0,57.24,22328.0,57.17,57.3,57.0,57.24,22328.0
2019-05-13 14:30:00,57.18,57.35,57.1,57.21,15540.0,57.18,57.35,57.1,57.21,15540.0
2019-05-13 15:00:00,57.27,57.34,56.85,56.91,23764.0,57.27,57.34,56.85,56.91,23764.0
2019-05-13 15:30:00,56.89,57.03,56.69,57.01,95396.0,56.89,57.03,56.69,57.01,95396.0
2019-05-14 09:30:00,57.28,57.55,56.76,56.95,14205.0,57.28,57.55,56.76,56.95,14205.0
2019-05-14 10:00:00,57.03,57.23,56.99,57.17,13677.0,57.03,57.23,56.99,57.17,13677.0
2019-05-14 10:30:00,57.1,57.2,56.84,56.92,20763.0,57.1,57.2,56.84,56.92,20763.0
2019-05-14 11:00:00,57.0,57.18,56.64,56.89,19278.0,57.0,57.18,56.64,56.89,19278.0
2019-05-14 11:30:00,56.86,56.98,56.36,56.47,29684.0,56.86,56.98,56.36,56.47,29684.0
2019-05-14 12:00:00,56.43,56.47,56.13,56.15,23602.0,56.43,56.47,56.13,56.15,23602.0
2019-05-14 12:30:00,56.13,56.52,56.12,56.52,13643.0,56.13,56.52,56.12,56.52,13643.0
2019-05-14 13:00:00,56.54,56.73,56.49,56.64,14302.0,56.54,56.73,56.49,56.64,14302.0
2019-05-14 13:30:00,56.67,56.76,56.54,56.71,9500.0,56.67,56.76,56.54,56.71,9500.0
2019-05-14 14:00:00,56.73,56.92,56.63,56.86,13500.0,56.73,56.92,56.63,56.86,13500.0
2019-05-14 14:30:00,56.82,56.98,56.53,56.71,13093.0,56.82,56.98,56.53,56.71,13093.0
2019-05-14 15:00:00,56.68,56.94,56.62,56.86,16107.0,56.68,56.94,56.62,56.86,16107.0
2019-05-14 15:30:00,56.86,56.86,56.45,56.48,47079.0,56.86,56.86,56.45,56.48,47079.0
2019-05-15 09:30:00,56.02,57.14,56.02,57.04,14823.0,56.02,57.14,56.02,57.04,14823.0
2019-05-15 10:00:00,57.12,57.46,57.08,57.33,23447.0,57.12,57.46,57.08,57.33,23447.0
2019-05-15 10:30:00,57.28,57.35,57.02,57.05,16254.0,57.28,57.35,57.02,57.05,16254.0
2019-05-15 11:00:00,57.15,57.27,56.91,57.22,14551.0,57.15,57.27,56.91,57.22,14551.0
2019-05-15 11:30:00,57.23,57.23,56.87,57.14,13749.0,57.23,57.23,56.87,57.14,13749.0
2019-05-15 12:00:00,57.19,57.45,57.16,57.31,16366.0,57.19,57.45,57.16,57.31,16366.0
2019-05-15 12:30:00,57.36,57.49,57.18,57.43,20077.0,57.36,57.49,57.18,57.43,20077.0
2019-05-15 13:00:00,57.41,57.46,57.06,57.14,13827.0,57.41,57.46,57.06,57.14,13827.0
2019-05-15 13:30:00,57.18,57.32,57.18,57.23,13700.0,57.18,57.32,57.18,57.23,13700.0
2019-05-15 14:00:00,57.23,57.39,57.05,57.08,15087.0,57.23,57.39,57.05,57.08,15087.0
2019-05-15 14:30:00,57.12,57.2,57.09,57.1,14633.0,57.12,57.2,57.09,57.1,14633.0
2019-05-15 15:00:00,57.12,57.17,57.07,57.14,18857.0,57.12,57.17,57.07,57.14,18857.0
2019-05-15 15:30:00,57.14,57.17,56.94,56.99,39169.0,57.14,57.17,56.94,56.99,39169.0
2019-05-16 09:30:00,57.34,57.54,56.73,57.31,5915.0,57.34,57.54,56.73,57.31,5915.0
2019-05-16 10:00:00,57.34,58.02,57.25,57.98,20150.0,57.34,58.02,57.25,57.98,20150.0
2019-05-16 10:30:00,57.97,58.28,57.91,58.08,10641.0,57.97,58.28,57.91,58.08,10641.0
2019-05-16 11:00:00,58.16,58.42,58.02,58.35,8193.0,58.16,58.42,58.02,58.35,8193.0
2019-05-16 11:30:00,58.3,58.52,58.29,58.45,5800.0,58.3,58.52,58.29,58.45,5800.0
2019-05-16 12:00:00,58.42,58.62,58.39,58.61,6621.0,58.42,58.62,58.39,58.61,6621.0
2019-05-16 12:30:00,58.61,58.64,58.29,58.34,6419.0,58.61,58.64,58.29,58.34,6419.0
2019-05-16 13:00:00,58.28,58.94,58.18,58.62,35784.0,58.28,58.94,58.18,58.62,35784.0
2019-05-16 13:30:00,58.6,58.7,58.52,58.61,10359.0,58.6,58.7,58.52,58.61,10359.0
2019-05-16 14:00:00,58.59,58.65,58.31,58.56,11748.0,58.59,58.65,58.31,58.56,11748.0
2019-05-16 14:30:00,58.56,59.06,58.49,59.04,28292.0,58.56,59.06,58.49,59.04,28292.0
2019-05-16 15:00:00,58.99,58.99,58.8,58.92,20674.0,58.99,58.99,58.8,58.92,20674.0
2019-05-16 15:30:00,58.92,58.96,58.72,58.76,55256.0,58.92,58.96,58.72,58.76,55256.0
2019-05-17 09:30:00,58.15,58.4,57.52,57.58,12473.0,58.15,58.4,57.52,57.58,12473.0
2019-05-17 10:00:00,57.65,57.91,57.54,57.83,7937.0,57.65,57.91,57.54,57.83,7937.0
2019-05-17 10:30:00,57.84,58.32,57.68,58.13,11687.0,57.84,58.32,57.68,58.13,11687.0
2019-05-17 11:00:00,58.23,58.39,57.93,58.01,9100.0,58.23,58.39,57.93,58.01,9100.0
2019-05-17 11:30:00,57.94,57.98,57.62,57.93,9800.0,57.94,57.98,57.62,57.93,9800.0
2019-05-17 12:00:00,57.92,57.93,57.49,57.62,12735.0,57.92,57.93,57.49,57.62,12735.0
2019-05-17 12:30:00,57.59,57.75,57.5,57.74,10000.0,57.59,57.75,57.5,57.74,10000.0
2019-05-17 13:00:00,57.68,57.82,57.57,57.57,7600.0,57.68,57.82,57.57,57.57,7600.0
2019-05-17 13:30:00,57.51,57.58,57.46,57.46,7900.0,57.51,57.58,57.46,57.46,7900.0
2019-05-17 14:00:00,57.53,57.7,57.5,57.61,10100.0,57.53,57.7,57.5,57.61,10100.0
2019-05-17 14:30:00,57.61,57.61,57.35,57.35,15100.0,57.61,57.61,57.35,57.35,15100.0
2019-05-17 15:00:00,57.35,57.37,56.58,56.71,19765.0,57.35,57.37,56.58,56.71,19765.0
2019-05-17 15:30:00,56.68,57.02,56.48,56.87,49423.0,56.68,57.02,56.48,56.87,49423.0
2019-05-20 09:30:00,56.08,57.29,55.76,56.03,7110.0,56.08,57.29,55.76,56.03,7110.0
2019-05-20 10:00:00,56.04,56.38,55.87,56.18,5900.0,56.04,56.38,55.87,56.18,5900.0
2019-05-20 10:30:00,56.23,56.83,56.15,56.8,11700.0,56.23,56.83,56.15,56.8,11700.0
2019-05-20 11:00:00,56.83,56.89,56.15,56.63,12461.0,56.83,56.89,56.15,56.63,12461.0
2019-05-20 11:30:00,56.6,56.9,56.49,56.49,7043.0,56.6,56.9,56.49,56.49,7043.0
2019-05-20 12:00:00,56.47,56.86,56.47,56.77,8759.0,56.47,56.86,56.47,56.77,8759.0
2019-05-20 12:30:00,56.68,56.69,56.41,56.54,5400.0,56.68,56.69,56.41,56.54,5400.0
2019-05-20 13:00:00,56.5,56.91,56.5,56.59,10060.0,56.5,56.91,56.5,56.59,10060.0
2019-05-20 13:30:00,56.55,56.64,56.51,56.59,6406.0,56.55,56.64,56.51,56.59,6406.0
2019-05-20 14:00:00,56.61,56.65,56.45,56.58,7755.0,56.61,56.65,56.45,56.58,7755.0
2019-05-20 14:30:00,56.67,56.7,56.48,56.53,12823.0,56.67,56.7,56.48,56.53,12823.0
2019-05-20 15:00:00,56.51,56.62,56.38,56.56,21490.0,56.51,56.62,56.38,56.56,21490.0
2019-05-20 15:30:00,56.53,56.7,56.51,56.59,23234.0,56.53,56.7,56.51,56.59,23234.0
2019-05-21 09:30:00,57.1,57.71,56.41,57.13,25351.0,57.1,57.71,56.41,57.13,25351.0
2019-05-21 10:00:00,56.99,57.2,56.81,57.09,18100.0,56.99,57.2,56.81,57.09,18100.0
2019-05-21 10:30:00,57.05,57.28,57.01,57.28,15256.0,57.05,57.28,57.01,57.28,15256.0
2019-05-21 11:00:00,57.34,57.73,57.27,57.43,10011.0,57.34,57.73,57.27,57.43,10011.0
2019-05-21 11:30:00,57.41,57.65,57.36,57.57,21410.0,57.41,57.65,57.36,57.57,21410.0
2019-05-21 12:00:00,57.57,57.57,57.47,57.48,9605.0,57.57,57.57,57.47,57.48,9605.0
2019-05-21 12:30:00,57.53,57.54,57.28,57.35,11460.0,57.53,57.54,57.28,57.35,11460.0
2019-05-21 13:00:00,57.36,57.47,57.36,57.39,4200.0,57.36,57.47,57.36,57.39,4200.0
2019-05-21 13:30:00,57.43,57.48,57.24,57.42,21351.0,57.43,57.48,57.24,57.42,21351.0
2019-05-21 14:00:00,57.51,57.53,57.36,57.48,7000.0,57.51,57.53,57.36,57.48,7000.0
2019-05-21 14:30:00,57.52,57.8,57.46,57.55,27215.0,57.52,57.8,57.46,57.55,27215.0
2019-05-21 15:00:00,57.52,57.65,57.46,57.6,13415.0,57.52,57.65,57.46,57.6,13415.0
2019-05-21 15:30:00,57.63,57.85,57.55,57.83,69385.0,57.63,57.85,57.55,57.83,69385.0
2019-05-22 09:30:00,57.32,57.72,56.0,57.44,10451.0,57.32,57.72,56.0,57.44,10451.0
2019-05-22 10:00:00,57.38,58.01,57.21,57.86,13234.0,57.38,58.01,57.21,57.86,13234.0
2019-05-22 10:30:00,57.8,57.8,57.17,57.34,12070.0,57.8,57.8,57.17,57.34,12070.0
2019-05-22 11:00:00,57.48,57.77,57.46,57.74,6733.0,57.48,57.77,57.46,57.74,6733.0
2019-05-22 11:30:00,57.9,57.9,57.56,57.83,6600.0,57.9,57.9,57.56,57.83,6600.0
2019-05-22 12:00:00,57.78,57.78,57.39,57.59,6884.0,57.78,57.78,57.39,57.59,6884.0
2019-05-22 12:30:00,57.57,57.63,57.35,57.42,8765.0,57.57,57.63,57.35,57.42,8765.0
2019-05-22 13:00:00,57.38,57.63,57.35,57.52,5630.0,57.38,57.63,57.35,57.52,5630.0
2019-05-22 13:30:00,57.47,57.8,57.33,57.58,5574.0,57.47,57.8,57.33,57.58,5574.0
2019-05-22 14:00:00,57.56,57.62,57.41,57.54,7869.0,57.56,57.62,57.41,57.54,7869.0
2019-05-22 14:30:00,57.54,57.67,57.52,57.63,7441.0,57.54,57.67,57.52,57.63,7441.0
2019-05-22 15:00:00,57.63,57.64,57.52,57.57,11193.0,57.63,57.64,57.52,57.57,11193.0
2019-05-22 15:30:00,57.54,57.54,57.32,57.45,23236.0,57.54,57.54,57.32,57.45,23236.0
2019-05-23 09:30:00,56.79,57.76,55.91,56.5,26718.0,56.79,57.76,55.91,56.5,26718.0
2019-05-23 10:00:00,56.58,56.58,55.83,56.1,21085.0,56.58,56.58,55.83,56.1,21085.0
2019-05-23 10:30:00,56.07,56.23,55.99,56.23,12163.0,56.07,56.23,55.99,56.23,12163.0
2019-05-23 11:00:00,56.23,56.54,56.1,56.49,25952.0,56.23,56.54,56.1,56.49,25952.0
2019-05-23 11:30:00,56.46,56.46,56.25,56.25,7903.0,56.46,56.46,56.25,56.25,7903.0
2019-05-23 12:00:00,56.22,56.75,56.22,56.65,7950.0,56.22,56.75,56.22,56.65,7950.0
2019-05-23 12:30:00,56.65,56.75,56.57,56.72,9900.0,56.65,56.75,56.57,56.72,9900.0
2019-05-23 13:00:00,56.67,56.83,56.48,56.65,9083.0,56.67,56.83,56.48,56.65,9083.0
2019-05-23 13:30:00,56.65,56.66,56.39,56.47,6801.0,56.65,56.66,56.39,56.47,6801.0
2019-05-23 14:00:00,56.5,56.69,56.43,56.58,9783.0,56.5,56.69,56.43,56.58,9783.0
2019-05-23 14:30:00,56.61,56.67,56.44,56.48,10218.0,56.61,56.67,56.44,56.48,10218.0
2019-05-23 15:00:00,56.48,56.69,56.21,56.69,20420.0,56.48,56.69,56.21,56.69,20420.0
2019-05-23 15:30:00,56.63,56.72,56.32,56.49,59369.0,56.63,56.72,56.32,56.49,59369.0
2019-05-24 09:30:00,56.98,57.29,56.7,57.26,13108.0,56.98,57.29,56.7,57.26,13108.0
2019-05-24 10:00:00,57.31,57.65,57.12,57.26,9259.0,57.31,57.65,57.12,57.26,9259.0
2019-05-24 10:30:00,57.26,57.61,57.16,57.17,9011.0,57.26,57.61,57.16,57.17,9011.0
2019-05-24 11:00:00,57.22,57.39,57.15,57.36,6737.0,57.22,57.39,57.15,57.36,6737.0
2019-05-24 11:30:00,57.22,57.38,57.21,57.29,17192.0,57.22,57.38,57.21,57.29,17192.0
2019-05-24 12:00:00,57.3,57.44,57.23,57.37,2200.0,57.3,57.44,57.23,57.37,2200.0
2019-05-24 12:30:00,57.46,57.49,57.22,57.27,6798.0,57.46,57.49,57.22,57.27,6798.0
2019-05-24 13:00:00,57.32,57.41,57.28,57.31,10002.0,57.32,57.41,57.28,57.31,10002.0
2019-05-24 13:30:00,57.3,57.62,57.29,57.5,7156.0,57.3,57.62,57.29,57.5,7156.0
2019-05-24 14:00:00,57.5,57.53,57.31,57.31,7589.0,57.5,57.53,57.31,57.31,7589.0
2019-05-24 14:30:00,57.37,57.42,57.28,57.42,7900.0,57.37,57.42,57.28,57.42,7900.0
2019-05-24 15:00:00,57.44,57.67,57.33,57.38,7548.0,57.44,57.67,57.33,57.38,7548.0
2019-05-24 15:30:00,57.35,57.41,57.24,57.33,27804.0,57.35,57.41,57.24,57.33,27804.0
2019-05-28 09:30:00,57.49,57.78,57.22,57.25,20639.0,57.49,57.78,57.22,57.25,20639.0
2019-05-28 10:00:00,57.11,57.25,56.71,57.15,21522.0,57.11,57.25,56.71,57.15,21522.0
2019-05-28 10:30:00,57.25,57.34,57.03,57.34,34185.0,57.25,57.34,57.03,57.34,34185.0
2019-05-28 11:00:00,57.25,57.5,57.25,57.38,3247.0,57.25,57.5,57.25,57.38,3247.0
2019-05-28 11:30:00,57.24,57.75,57.22,57.73,9161.0,57.24,57.75,57.22,57.73,9161.0
2019-05-28 12:00:00,57.7,57.83,57.69,57.71,7616.0,57.7,57.83,57.69,57.71,7616.0
2019-05-28 12:30:00,57.72,57.72,57.45,57.54,5300.0,57.72,57.72,57.45,57.54,5300.0
2019-05-28 13:00:00,57.5,57.62,57.47,57.48,10969.0,57.5,57.62,57.47,57.48,10969.0
2019-05-28 13:30:00,57.45,57.5,57.21,57.38,12862.0,57.45,57.5,57.21,57.38,12862.0
2019-05-28 14:00:00,57.36,57.48,57.33,57.44,7360.0,57.36,57.48,57.33,57.44,7360.0
2019-05-28 14:30:00,57.41,57.46,57.35,57.39,8010.0,57.41,57.46,57.35,57.39,8010.0
2019-05-28 15:00:00,57.37,57.41,57.24,57.38,13364.0,57.37,57.41,57.24,57.38,13364.0
2019-05-28 15:30:00,57.36,57.47,57.23,57.31,67543.0,57.36,57.47,57.23,57.31,67543.0
2019-05-29 09:30:00,56.85,57.44,56.22,56.83,49403.0,56.85,57.44,56.22,56.83,49403.0
2019-05-29 10:00:00,56.84,57.32,56.62,57.24,184179.0,56.84,57.32,56.62,57.24,184179.0
2019-05-29 10:30:00,57.23,57.6,57.06,57.6,37799.0,57.23,57.6,57.06,57.6,37799.0
2019-05-29 11:00:00,57.59,57.81,56.88,56.88,13274.0,57.59,57.81,56.88,56.88,13274.0
2019-05-29 11:30:00,56.97,57.12,56.71,56.79,5300.0,56.97,57.12,56.71,56.79,5300.0
2019-05-29 12:00:00,56.75,57.11,56.74,57.06,6701.0,56.75,57.11,56.74,57.06,6701.0
2019-05-29 12:30:00,57.09,57.09,56.92,56.92,3511.0,57.09,57.09,56.92,56.92,3511.0
2019-05-29 13:00:00,56.98,57.08,56.78,57.01,4745.0,56.98,57.08,56.78,57.01,4745.0
2019-05-29 13:30:00,57.06,57.06,56.85,56.89,2700.0,57.06,57.06,56.85,56.89,2700.0
2019-05-29 14:00:00,56.84,57.04,56.83,57.04,5028.0,56.84,57.04,56.83,57.04,5028.0
2019-05-29 14:30:00,56.95,56.98,56.74,56.74,7870.0,56.95,56.98,56.74,56.74,7870.0
2019-05-29 15:00:00,56.72,57.02,56.65,56.87,58794.0,56.72,57.02,56.65,56.87,58794.0
2019-05-29 15:30:00,56.87,57.25,56.81,57.06,38133.0,56.87,57.25,56.81,57.06,38133.0
2019-05-30 09:30:00,57.45,58.55,56.77,58.07,29161.0,57.45,58.55,56.77,58.07,29161.0
2019-05-30 10:00:00,58.1,58.21,57.51,57.77,12744.0,58.1,58.21,57.51,57.77,12744.0
2019-05-30 10:30:00,57.85,57.93,57.28,57.29,12486.0,57.85,57.93,57.28,57.29,12486.0
2019-05-30 11:00:00,57.36,57.73,57.1,57.33,75053.0,57.36,57.73,57.1,57.33,75053.0
2019-05-30 11:30:00,57.39,57.44,57.21,57.32,6347.0,57.39,57.44,57.21,57.32,6347.0
2019-05-30 12:00:00,57.44,57.68,57.41,57.55,4387.0,57.44,57.68,57.41,57.55,4387.0
2019-05-30 12:30:00,57.64,57.85,57.63,57.77,5100.0,57.64,57.85,57.63,57.77,5100.0
2019-05-30 13:00:00,57.71,57.71,57.54,57.56,5671.0,57.71,57.71,57.54,57.56,5671.0
2019-05-30 13:30:00,57.57,57.64,57.44,57.64,5614.0,57.57,57.64,57.44,57.64,5614.0
2019-05-30 14:00:00,57.65,57.7,57.34,57.46,12690.0,57.65,57.7,57.34,57.46,12690.0
2019-05-30 14:30:00,57.5,58.04,57.27,57.56,54930.0,57.5,58.04,57.27,57.56,54930.0
2019-05-30 15:00:00,57.55,57.78,57.3,57.75,10709.0,57.55,57.78,57.3,57.75,10709.0
2019-05-30 15:30:00,57.71,58.15,57.63,58.14,42531.0,57.71,58.15,57.63,58.14,42531.0
2019-05-31 09:30:00,57.49,57.84,56.21,56.54,75288.0,57.49,57.84,56.21,56.54,75288.0
2019-05-31 10:00:00,56.66,57.03,56.35,56.83,30921.0,56.66,57.03,56.35,56.83,30921.0
2019-05-31 10:30:00,56.85,56.94,56.56,56.88,15321.0,56.85,56.94,56.56,56.88,15321.0
2019-05-31 11:00:00,56.91,56.92,56.69,56.92,7841.0,56.91,56.92,56.69,56.92,7841.0
2019-05-31 11:30:00,56.92,57.1,56.88,57.0,4379.0,56.92,57.1,56.88,57.0,4379.0
2019-05-31 12:00:00,56.98,56.98,56.76,56.78,4800.0,56.98,56.98,56.76,56.78,4800.0
2019-05-31 12:30:00,56.75,56.79,56.62,56.68,5300.0,56.75,56.79,56.62,56.68,5300.0
2019-05-31 13:00:00,56.61,56.82,56.61,56.78,4903.0,56.61,56.82,56.61,56.78,4903.0
2019-05-31 13:30:00,56.85,56.92,56.7,56.8,7209.0,56.85,56.92,56.7,56.8,7209.0
2019-05-31 14:00:00,56.72,56.78,56.63,56.63,5312.0,56.72,56.78,56.63,56.63,5312.0
2019-05-31 14:30:00,56.63,56.72,56.56,56.7,4900.0,56.63,56.72,56.56,56.7,4900.0
2019-05-31 15:00:00,56.71,56.71,56.41,56.44,22130.0,56.71,56.71,56.41,56.44,22130.0
2019-05-31 15:30:00,56.43,56.71,56.41,56.65,52236.0,56.43,56.71,56.41,56.65,52236.0
2019-06-03 09:30:00,56.8,57.01,56.41,56.83,2924.0,56.8,57.01,56.41,56.83,2924.0
2019-06-03 10:00:00,56.98,57.23,56.72,57.1,9797.0,56.98,57.23,56.72,57.1,9797.0
2019-06-03 10:30:00,57.08,57.45,57.07,57.44,8100.0,57.08,57.45,57.07,57.44,8100.0
2019-06-03 11:00:00,57.43,57.43,56.93,57.04,10330.0,57.43,57.43,56.93,57.04,10330.0
2019-06-03 11:30:00,57.03,57.03,56.91,56.96,14283.0,57.03,57.03,56.91,56.96,14283.0
2019-06-03 12:00:00,56.96,57.04,56.84,56.88,24157.0,56.96,57.04,56.84,56.88,24157.0
2019-06-03 12:30:00,56.88,57.1,56.71,57.05,12770.0,56.88,57.1,56.71,57.05,12770.0
2019-06-03 13:00:00,57.03,57.46,56.94,57.23,13662.0,57.03,57.46,56.94,57.23,13662.0
2019-06-03 13:30:00,57.2,57.32,57.02,57.28,12178.0,57.2,57.32,57.02,57.28,12178.0
2019-06-03 14:00:00,57.28,57.54,57.27,57.35,8726.0,57.28,57.54,57.27,57.35,8726.0
2019-06-03 14:30:00,57.37,57.7,57.22,57.36,59043.0,57.37,57.7,57.22,57.36,59043.0
2019-06-03 15:00:00,57.37,57.37,57.1,57.26,16635.0,57.37,57.37,57.1,57.26,16635.0
2019-06-03 15:30:00,57.24,57.66,57.19,57.54,76931.0,57.24,57.66,57.19,57.54,76931.0
2019-06-04 09:30:00,58.04,58.58,57.96,58.21,5074.0,58.04,58.58,57.96,58.21,5074.0
2019-06-04 10:00:00,58.26,58.78,57.97,58.78,5224.0,58.26,58.78,57.97,58.78,5224.0
2019-06-04 10:30:00,58.78,58.83,58.27,58.67,5746.0,58.78,58.83,58.27,58.67,5746.0
2019-06-04 11:00:00,58.61,58.99,58.56,58.96,9032.0,58.61,58.99,58.56,58.96,9032.0
2019-06-04 11:30:00,59.0,59.07,58.81,58.91,6600.0,59.0,59.07,58.81,58.91,6600.0
2019-06-04 12:00:00,58.91,58.93,58.6,58.87,10741.0,58.91,58.93,58.6,58.87,10741.0
2019-06-04 12:30:00,58.95,59.04,58.68,58.92,17393.0,58.95,59.04,58.68,58.92,17393.0
2019-06-04 13:00:00,58.97,58.98,58.7,58.87,5564.0,58.97,58.98,58.7,58.87,5564.0
2019-06-04 13:30:00,58.9,59.17,58.86,59.17,6428.0,58.9,59.17,58.86,59.17,6428.0
2019-06-04 14:00:00,59.17,59.22,58.97,59.01,12018.0,59.17,59.22,58.97,59.01,12018.0
2019-06-04 14:30:00,59.02,59.22,58.95,59.21,6662.0,59.02,59.22,58.95,59.21,6662.0
2019-06-04 15:00:00,59.14,59.4,59.14,59.24,12377.0,59.14,59.4,59.14,59.24,12377.0
2019-06-04 15:30:00,59.22,59.38,59.13,59.31,27248.0,59.22,59.38,59.13,59.31,27248.0
2019-06-05 09:30:00,59.72,59.72,58.74,59.48,13378.0,59.72,59.72,58.74,59.48,13378.0
2019-06-05 10:00:00,59.48,59.63,59.26,59.32,14631.0,59.48,59.63,59.26,59.32,14631.0
2019-06-05 10:30:00,59.28,59.28,58.61,58.96,19774.0,59.28,59.28,58.61,58.96,19774.0
2019-06-05 11:00:00,59.02,59.3,58.44,59.04,34506.0,59.02,59.3,58.44,59.04,34506.0
2019-06-05 11:30:00,59.0,59.12,58.63,58.72,7700.0,59.0,59.12,58.63,58.72,7700.0
2019-06-05 12:00:00,58.72,58.8,58.41,58.78,15265.0,58.72,58.8,58.41,58.78,15265.0
2019-06-05 12:30:00,58.8,59.31,58.54,58.65,48428.0,58.8,59.31,58.54,58.65,48428.0
2019-06-05 13:00:00,58.65,59.0,58.62,58.76,5440.0,58.65,59.0,58.62,58.76,5440.0
2019-06-05 13:30:00,58.85,58.9,58.7,58.72,6963.0,58.85,58.9,58.7,58.72,6963.0
2019-06-05 14:00:00,58.79,59.0,58.52,58.53,13732.0,58.79,59.0,58.52,58.53,13732.0
2019-06-05 14:30:00,58.48,58.51,58.3,58.42,7400.0,58.48,58.51,58.3,58.42,7400.0
2019-06-05 15:00:00,58.38,58.77,58.34,58.68,11500.0,58.38,58.77,58.34,58.68,11500.0
2019-06-05 15:30:00,58.68,58.8,58.49,58.73,36492.0,58.68,58.8,58.49,58.73,36492.0
2019-06-06 09:30:00,58.66,59.03,57.42,57.81,52567.0,58.66,59.03,57.42,57.81,52567.0
2019-06-06 10:00:00,57.61,57.93,57.49,57.83,20693.0,57.61,57.93,57.49,57.83,20693.0
2019-06-06 10:30:00,57.75,58.1,57.6,57.9,28791.0,57.75,58.1,57.6,57.9,28791.0
2019-06-06 11:00:00,57.92,58.34,57.85,58.26,28339.0,57.92,58.34,57.85,58.26,28339.0
2019-06-06 11:30:00,58.16,58.31,57.79,57.87,25385.0,58.16,58.31,57.79,57.87,25385.0
2019-06-06 12:00:00,57.9,57.97,57.75,57.76,43879.0,57.9,57.97,57.75,57.76,43879.0
2019-06-06 12:30:00,57.75,57.89,57.73,57.87,39017.0,57.75,57.89,57.73,57.87,39017.0
2019-06-06 13:00:00,57.86,57.89,57.53,57.77,38051.0,57.86,57.89,57.53,57.77,38051.0
2019-06-06 13:30:00,57.77,57.79,57.54,57.64,10722.0,57.77,57.79,57.54,57.64,10722.0
2019-06-06 14:00:00,57.57,57.66,57.38,57.38,26641.0,57.57,57.66,57.38,57.38,26641.0
2019-06-06 14:30:00,57.4,57.79,57.36,57.54,23948.0,57.4,57.79,57.36,57.54,23948.0
2019-06-06 15:00:00,57.52,57.83,57.5,57.72,30283.0,57.52,57.83,57.5,57.72,30283.0
2019-06-06 15:30:00,57.69,57.89,57.54,57.81,123062.0,57.69,57.89,57.54,57.81,123062.0
2019-06-07 09:30:00,57.89,58.35,57.89,58.34,4705.0,57.89,58.35,57.89,58.34,4705.0
2019-06-07 10:00:00,58.42,58.47,58.15,58.33,9044.0,58.42,58.47,58.15,58.33,9044.0
2019-06-07 10:30:00,58.31,58.79,58.25,58.77,9182.0,58.31,58.79,58.25,58.77,9182.0
2019-06-07 11:00:00,58.84,58.95,58.45,58.46,7540.0,58.84,58.95,58.45,58.46,7540.0
2019-06-07 11:30:00,58.53,58.68,58.42,58.68,4200.0,58.53,58.68,58.42,58.68,4200.0
2019-06-07 12:00:00,58.56,58.74,58.45,58.73,8339.0,58.56,58.74,58.45,58.73,8339.0
2019-06-07 12:30:00,58.82,58.96,58.63,58.96,2500.0,58.82,58.96,58.63,58.96,2500.0
2019-06-07 13:00:00,58.97,59.09,58.86,58.94,3000.0,58.97,59.09,58.86,58.94,3000.0
2019-06-07 13:30:00,58.9,59.05,58.89,59.02,3160.0,58.9,59.05,58.89,59.02,3160.0
2019-06-07 14:00:00,58.98,59.02,58.84,59.02,3589.0,58.98,59.02,58.84,59.02,3589.0
2019-06-07 14:30:00,58.98,59.09,58.73,58.77,7649.0,58.98,59.09,58.73,58.77,7649.0
2019-06-07 15:00:00,58.7,58.91,58.67,58.91,8756.0,58.7,58.91,58.67,58.91,8756.0
2019-06-07 15:30:00,58.9,58.96,58.76,58.82,29391.0,58.9,58.96,58.76,58.82,29391.0
2019-06-10 09:30:00,59.01,59.9,59.01,59.9,3702.0,59.01,59.9,59.01,59.9,3702.0
2019-06-10 10:00:00,59.97,60.25,59.9,60.02,13293.0,59.97,60.25,59.9,60.02,13293.0
2019-06-10 10:30:00,59.93,60.34,59.93,60.25,5804.0,59.93,60.34,59.93,60.25,5804.0
2019-06-10 11:00:00,60.26,60.38,59.97,60.04,8503.0,60.26,60.38,59.97,60.04,8503.0
2019-06-10 11:30:00,60.04,60.08,59.76,60.01,8555.0,60.04,60.08,59.76,60.01,8555.0
2019-06-10 12:00:00,60.04,60.11,59.57,59.78,12651.0,60.04,60.11,59.57,59.78,12651.0
2019-06-10 12:30:00,59.8,60.02,59.78,59.95,6400.0,59.8,60.02,59.78,59.95,6400.0
2019-06-10 13:00:00,60.02,60.14,59.82,59.9,25896.0,60.02,60.14,59.82,59.9,25896.0
2019-06-10 13:30:00,59.92,59.94,59.78,59.81,38099.0,59.92,59.94,59.78,59.81,38099.0
2019-06-10 14:00:00,59.81,59.87,59.28,59.47,34622.0,59.81,59.87,59.28,59.47,34622.0
2019-06-10 14:30:00,59.5,59.58,59.28,59.4,18825.0,59.5,59.58,59.28,59.4,18825.0
2019-06-10 15:00:00,59.37,59.61,59.31,59.61,20075.0,59.37,59.61,59.31,59.61,20075.0
2019-06-10 15:30:00,59.61,59.84,59.3,59.51,61597.0,59.61,59.84,59.3,59.51,61597.0
2019-06-11 09:30:00,60.12,60.99,60.1,60.1,10338.0,60.12,60.99,60.1,60.1,10338.0
2019-06-11 10:00:00,59.9,60.04,59.72,59.85,7574.0,59.9,60.04,59.72,59.85,7574.0
2019-06-11 10:30:00,59.97,60.03,59.49,60.0,29857.0,59.97,60.03,59.49,60.0,29857.0
2019-06-11 11:00:00,59.99,60.09,59.67,59.67,5291.0,59.99,60.09,59.67,59.67,5291.0
2019-06-11 11:30:00,59.58,59.85,59.43,59.7,6707.0,59.58,59.85,59.43,59.7,6707.0
2019-06-11 12:00:00,59.67,59.67,59.48,59.5,6238.0,59.67,59.67,59.48,59.5,6238.0
2019-06-11 12:30:00,59.34,60.01,59.3,59.72,41936.0,59.34,60.01,59.3,59.72,41936.0
2019-06-11 13:00:00,59.65,59.81,59.65,59.8,5658.0,59.65,59.81,59.65,59.8,5658.0
2019-06-11 13:30:00,59.8,60.42,59.77,60.04,27066.0,59.8,60.42,59.77,60.04,27066.0
2019-06-11 14:00:00,60.04,60.14,59.99,60.04,6495.0,60.04,60.14,59.99,60.04,6495.0
2019-06-11 14:30:00,60.03,60.03,59.69,59.85,3900.0,60.03,60.03,59.69,59.85,3900.0
2019-06-11 15:00:00,59.85,59.88,59.77,59.82,5500.0,59.85,59.88,59.77,59.82,5500.0
2019-06-11 15:30:00,59.8,60.08,59.77,60.01,41846.0,59.8,60.08,59.77,60.01,41846.0
2019-06-12 09:30:00,59.78,59.99,59.17,59.28,6688.0,59.78,59.99,59.17,59.28,6688.0
2019-06-12 10:00:00,59.22,59.71,59.21,59.6,9322.0,59.22,59.71,59.21,59.6,9322.0
2019-06-12 10:30:00,59.65,59.84,59.59,59.65,6778.0,59.65,59.84,59.59,59.65,6778.0
2019-06-12 11:00:00,59.6,59.81,59.56,59.63,15260.0,59.6,59.81,59.56,59.63,15260.0
2019-06-12 11:30:00,59.62,59.65,59.48,59.49,2700.0,59.62,59.65,59.48,59.49,2700.0
2019-06-12 12:00:00,59.6,59.72,59.51,59.72,3744.0,59.6,59.72,59.51,59.72,3744.0
2019-06-12 12:30:00,59.72,59.73,59.51,59.65,3721.0,59.72,59.73,59.51,59.65,3721.0
2019-06-12 13:00:00,59.59,59.66,59.46,59.62,5800.0,59.59,59.66,59.46,59.62,5800.0
2019-06-12 13:30:00,59.62,59.72,59.6,59.64,1801.0,59.62,59.72,59.6,59.64,1801.0
2019-06-12 14:00:00,59.72,59.82,59.68,59.82,5044.0,59.72,59.82,59.68,59.82,5044.0
2019-06-12 14:30:00,59.76,60.03,59.71,59.87,10985.0,59.76,60.03,59.71,59.87,10985.0
2019-06-12 15:00:00,59.9,59.92,59.74,59.82,6837.0,59.9,59.92,59.74,59.82,6837.0
2019-06-12 15:30:00,59.79,59.91,59.66,59.91,19224.0,59.79,59.91,59.66,59.91,19224.0
2019-06-13 09:30:00,60.3,60.67,60.2,60.2,8091.0,60.3,60.67,60.2,60.2,8091.0
2019-06-13 10:00:00,60.17,60.17,59.83,60.1,6500.0,60.17,60.17,59.83,60.1,6500.0
2019-06-13 10:30:00,60.03,60.24,59.56,59.66,16732.0,60.03,60.24,59.56,59.66,16732.0
2019-06-13 11:00:00,59.59,59.96,59.59,59.86,8439.0,59.59,59.96,59.59,59.86,8439.0
2019-06-13 11:30:00,59.9,59.97,59.79,59.96,4600.0,59.9,59.97,59.79,59.96,4600.0
2019-06-13 12:00:00,59.92,60.0,59.76,59.79,11492.0,59.92,60.0,59.76,59.79,11492.0
2019-06-13 12:30:00,59.74,60.04,59.74,60.0,21458.0,59.74,60.04,59.74,60.0,21458.0
2019-06-13 13:00:00,60.0,60.05,59.69,59.9,35561.0,60.0,60.05,59.69,59.9,35561.0
2019-06-13 13:30:00,59.96,60.06,59.84,59.9,9340.0,59.96,60.06,59.84,59.9,9340.0
2019-06-13 14:00:00,59.95,60.05,59.78,59.95,11860.0,59.95,60.05,59.78,59.95,11860.0
2019-06-13 14:30:00,59.98,60.02,59.87,59.92,10368.0,59.98,60.02,59.87,59.92,10368.0
2019-06-13 15:00:00,59.89,60.01,59.65,59.71,24298.0,59.89,60.01,59.65,59.71,24298.0
2019-06-13 15:30:00,59.71,59.99,59.7,59.95,33440.0,59.71,59.99,59.7,59.95,33440.0
2019-06-14 09:30:00,59.75,59.9,58.91,58.98,11273.0,59.75,59.9,58.91,58.98,11273.0
2019-06-14 10:00:00,58.98,59.55,58.96,59.32,53430.0,58.98,59.55,58.96,59.32,53430.0
2019-06-14 10:30:00,59.25,59.32,58.63,58.82,44664.0,59.25,59.32,58.63,58.82,44664.0
2019-06-14 11:00:00,58.92,59.27,58.88,59.11,4702.0,58.92,59.27,58.88,59.11,4702.0
2019-06-14 11:30:00,59.22,59.48,59.22,59.29,5809.0,59.22,59.48,59.22,59.29,5809.0
2019-06-14 12:00:00,59.09,59.39,59.07,59.38,4610.0,59.09,59.39,59.07,59.38,4610.0
2019-06-14 12:30:00,59.33,59.65,59.33,59.61,7920.0,59.33,59.65,59.33,59.61,7920.0
2019-06-14 13:00:00,59.63,59.68,59.48,59.52,5848.0,59.63,59.68,59.48,59.52,5848.0
2019-06-14 13:30:00,59.49,59.58,59.37,59.58,3100.0,59.49,59.58,59.37,59.58,3100.0
2019-06-14 14:00:00,59.59,59.74,59.49,59.6,9589.0,59.59,59.74,59.49,59.6,9589.0
2019-06-14 14:30:00,59.61,59.71,59.59,59.63,7462.0,59.61,59.71,59.59,59.63,7462.0
2019-06-14 15:00:00,59.6,59.88,59.59,59.8,5734.0,59.6,59.88,59.59,59.8,5734.0
2019-06-14 15:30:00,59.77,59.86,59.58,59.61,28930.0,59.77,59.86,59.58,59.61,28930.0
2019-06-17 09:30:00,59.78,60.41,59.51,60.3,18008.0,59.78,60.41,59.51,60.3,18008.0
2019-06-17 10:00:00,60.3,60.46,60.21,60.29,9635.0,60.3,60.46,60.21,60.29,9635.0
2019-06-17 10:30:00,60.32,60.53,60.2,60.28,10662.0,60.32,60.53,60.2,60.28,10662.0
2019-06-17 11:00:00,60.34,60.42,59.95,59.99,10407.0,60.34,60.42,59.95,59.99,10407.0
2019-06-17 11:30:00,59.97,60.01,59.82,59.98,5973.0,59.97,60.01,59.82,59.98,5973.0
2019-06-17 12:00:00,59.97,60.04,59.71,59.77,8745.0,59.97,60.04,59.71,59.77,8745.0
2019-06-17 12:30:00,59.81,60.0,59.79,59.86,6641.0,59.81,60.0,59.79,59.86,6641.0
2019-06-17 13:00:00,59.84,60.05,59.84,60.0,6300.0,59.84,60.05,59.84,60.0,6300.0
2019-06-17 13:30:00,59.99,60.15,59.97,60.15,4800.0,59.99,60.15,59.97,60.15,4800.0
2019-06-17 14:00:00,60.16,60.27,60.04,60.12,7823.0,60.16,60.27,60.04,60.12,7823.0
2019-06-17 14:30:00,60.15,60.23,60.05,60.12,9054.0,60.15,60.23,60.05,60.12,9054.0
2019-06-17 15:00:00,60.11,60.24,60.03,60.24,12614.0,60.11,60.24,60.03,60.24,12614.0
2019-06-17 15:30:00,60.21,60.22,59.81,59.81,35604.0,60.21,60.22,59.81,59.81,35604.0
2019-06-18 09:30:00,60.44,61.38,60.3,61.13,15788.0,60.44,61.38,60.3,61.13,15788.0
2019-06-18 10:00:00,61.34,61.78,61.2,61.55,13219.0,61.34,61.78,61.2,61.55,13219.0
2019-06-18 10:30:00,61.74,61.74,61.49,61.56,8827.0,61.74,61.74,61.49,61.56,8827.0
2019-06-18 11:00:00,61.62,61.85,61.46,61.55,6582.0,61.62,61.85,61.46,61.55,6582.0
2019-06-18 11:30:00,61.49,61.82,61.49,61.79,8285.0,61.49,61.82,61.49,61.79,8285.0
2019-06-18 12:00:00,61.76,61.93,61.71,61.74,14723.0,61.76,61.93,61.71,61.74,14723.0
2019-06-18 12:30:00,61.71,61.81,61.56,61.73,13492.0,61.71,61.81,61.56,61.73,13492.0
2019-06-18 13:00:00,61.68,61.77,61.56,61.7,4800.0,61.68,61.77,61.56,61.7,4800.0
2019-06-18 13:30:00,61.69,61.92,61.66,61.66,7289.0,61.69,61.92,61.66,61.66,7289.0
2019-06-18 14:00:00,61.64,61.89,61.61,61.89,5192.0,61.64,61.89,61.61,61.89,5192.0
2019-06-18 14:30:00,61.85,62.17,61.85,62.02,12371.0,61.85,62.17,61.85,62.02,12371.0
2019-06-18 15:00:00,62.01,62.01,61.89,61.96,11783.0,62.01,62.01,61.89,61.96,11783.0
2019-06-18 15:30:00,61.94,62.14,61.82,62.1,45163.0,61.94,62.14,61.82,62.1,45163.0
2019-06-19 09:30:00,62.12,62.86,62.07,62.76,24829.0,62.12,62.86,62.07,62.76,24829.0
2019-06-19 10:00:00,62.86,62.86,62.25,62.44,13736.0,62.86,62.86,62.25,62.44,13736.0
2019-06-19 10:30:00,62.5,62.51,62.0,62.09,15041.0,62.5,62.51,62.0,62.09,15041.0
2019-06-19 11:00:00,62.04,62.14,61.88,61.96,6203.0,62.04,62.14,61.88,61.96,6203.0
2019-06-19 11:30:00,62.04,62.2,61.93,62.13,14677.0,62.04,62.2,61.93,62.13,14677.0
2019-06-19 12:00:00,62.09,62.22,62.02,62.16,9691.0,62.09,62.22,62.02,62.16,9691.0
2019-06-19 12:30:00,62.14,62.18,61.9,61.91,10706.0,62.14,62.18,61.9,61.91,10706.0
2019-06-19 13:00:00,61.97,62.11,61.97,62.06,10529.0,61.97,62.11,61.97,62.06,10529.0
2019-06-19 13:30:00,62.12,62.14,62.06,62.06,2600.0,62.12,62.14,62.06,62.06,2600.0
2019-06-19 14:00:00,62.03,62.15,61.81,61.83,17005.0,62.03,62.15,61.81,61.83,17005.0
2019-06-19 14:30:00,61.85,62.05,61.76,61.92,9912.0,61.85,62.05,61.76,61.92,9912.0
2019-06-19 15:00:00,61.94,62.1,61.92,62.0,10518.0,61.94,62.1,61.92,62.0,10518.0
2019-06-19 15:30:00,61.95,62.15,61.89,62.14,42407.0,61.95,62.15,61.89,62.14,42407.0
2019-06-20 09:30:00,62.91,63.38,62.52,62.54,18235.0,62.91,63.38,62.52,62.54,18235.0
2019-06-20 10:00:00,62.59,62.86,62.55,62.55,5541.0,62.59,62.86,62.55,62.55,5541.0
2019-06-20 10:30:00,62.39,62.62,62.23,62.23,4000.0,62.39,62.62,62.23,62.23,4000.0
2019-06-20 11:00:00,62.24,62.35,61.91,61.93,11141.0,62.24,62.35,61.91,61.93,11141.0
2019-06-20 11:30:00,61.95,62.03,61.86,61.94,10577.0,61.95,62.03,61.86,61.94,10577.0
2019-06-20 12:00:00,61.91,62.05,61.58,61.83,8647.0,61.91,62.05,61.58,61.83,8647.0
2019-06-20 12:30:00,61.84,61.97,61.75,61.96,3500.0,61.84,61.97,61.75,61.96,3500.0
2019-06-20 13:00:00,61.9,62.07,61.9,62.06,4503.0,61.9,62.07,61.9,62.06,4503.0
2019-06-20 13:30:00,62.13,62.25,62.08,62.14,1749.0,62.13,62.25,62.08,62.14,1749.0
2019-06-20 14:00:00,62.12,62.32,62.12,62.32,3100.0,62.12,62.32,62.12,62.32,3100.0
2019-06-20 14:30:00,62.36,62.49,62.3,62.38,5000.0,62.36,62.49,62.3,62.38,5000.0
2019-06-20 15:00:00,62.38,62.52,62.33,62.39,8158.0,62.38,62.52,62.33,62.39,8158.0
2019-06-20 15:30:00,62.39,62.62,62.35,62.54,21371.0,62.39,62.62,62.35,62.54,21371.0
2019-06-21 09:30:00,62.08,62.64,61.58,61.78,32001.0,62.08,62.64,61.58,61.78,32001.0
2019-06-21 10:00:00,61.83,62.16,61.63,61.92,7135.0,61.83,62.16,61.63,61.92,7135.0
2019-06-21 10:30:00,61.88,61.88,61.49,61.64,3743.0,61.88,61.88,61.49,61.64,3743.0
2019-06-21 11:00:00,61.67,61.98,61.67,61.87,7400.0,61.67,61.98,61.67,61.87,7400.0
2019-06-21 11:30:00,61.9,62.0,61.42,61.42,5500.0,61.9,62.0,61.42,61.42,5500.0
2019-06-21 12:00:00,61.5,61.57,61.44,61.5,3298.0,61.5,61.57,61.44,61.5,3298.0
2019-06-21 12:30:00,61.55,61.58,61.42,61.52,4198.0,61.55,61.58,61.42,61.52,4198.0
2019-06-21 13:00:00,61.58,61.58,61.38,61.41,2258.0,61.58,61.58,61.38,61.41,2258.0
2019-06-21 13:30:00,61.41,61.55,61.31,61.55,2263.0,61.41,61.55,61.31,61.55,2263.0
2019-06-21 14:00:00,61.5,61.56,61.4,61.45,3872.0,61.5,61.56,61.4,61.45,3872.0
2019-06-21 14:30:00,61.44,61.56,61.35,61.43,3713.0,61.44,61.56,61.35,61.43,3713.0
2019-06-21 15:00:00,61.45,61.78,61.44,61.59,3557.0,61.45,61.78,61.44,61.59,3557.0
2019-06-21 15:30:00,61.61,61.7,61.22,61.23,40782.0,61.61,61.7,61.22,61.23,40782.0
2019-06-24 09:30:00,61.24,62.53,60.25,60.76,12961.0,61.24,62.53,60.25,60.76,12961.0
2019-06-24 10:00:00,60.78,61.18,60.4,60.5,11457.0,60.78,61.18,60.4,60.5,11457.0
2019-06-24 10:30:00,60.5,60.91,60.49,60.62,7698.0,60.5,60.91,60.49,60.62,7698.0
2019-06-24 11:00:00,60.68,60.83,60.48,60.48,11141.0,60.68,60.83,60.48,60.48,11141.0
2019-06-24 11:30:00,60.58,60.77,60.52,60.59,8454.0,60.58,60.77,60.52,60.59,8454.0
2019-06-24 12:00:00,60.59,60.7,60.48,60.65,4900.0,60.59,60.7,60.48,60.65,4900.0
2019-06-24 12:30:00,60.59,60.8,60.52,60.67,4400.0,60.59,60.8,60.52,60.67,4400.0
2019-06-24 13:00:00,60.64,60.8,60.62,60.8,6996.0,60.64,60.8,60.62,60.8,6996.0
2019-06-24 13:30:00,60.81,60.86,60.69,60.71,4603.0,60.81,60.86,60.69,60.71,4603.0
2019-06-24 14:00:00,60.76,60.95,60.75,60.8,4200.0,60.76,60.95,60.75,60.8,4200.0
2019-06-24 14:30:00,60.8,60.96,60.8,60.93,5381.0,60.8,60.96,60.8,60.93,5381.0
2019-06-24 15:00:00,60.93,60.96,60.78,60.83,7857.0,60.93,60.96,60.78,60.83,7857.0
2019-06-24 15:30:00,60.8,60.91,60.72,60.8,24559.0,60.8,60.91,60.72,60.8,24559.0
2019-06-25 09:30:00,60.57,61.11,60.13,60.91,13037.0,60.57,61.11,60.13,60.91,13037.0
2019-06-25 10:00:00,60.91,61.15,60.69,61.02,9691.0,60.91,61.15,60.69,61.02,9691.0
2019-06-25 10:30:00,61.08,61.29,61.02,61.23,11636.0,61.08,61.29,61.02,61.23,11636.0
2019-06-25 11:00:00,61.22,61.36,61.22,61.27,15119.0,61.22,61.36,61.22,61.27,15119.0
2019-06-25 11:30:00,61.27,61.38,61.26,61.38,5517.0,61.27,61.38,61.26,61.38,5517.0
2019-06-25 12:00:00,61.38,61.56,61.27,61.35,14700.0,61.38,61.56,61.27,61.35,14700.0
2019-06-25 12:30:00,61.39,61.39,61.2,61.2,10162.0,61.39,61.39,61.2,61.2,10162.0
2019-06-25 13:00:00,61.18,61.25,61.1,61.25,5898.0,61.18,61.25,61.1,61.25,5898.0
2019-06-25 13:30:00,61.24,61.33,60.97,61.04,6512.0,61.24,61.33,60.97,61.04,6512.0
2019-06-25 14:00:00,61.0,61.14,60.83,60.83,3300.0,61.0,61.14,60.83,60.83,3300.0
2019-06-25 14:30:00,60.73,60.73,60.56,60.69,4200.0,60.73,60.73,60.56,60.69,4200.0
2019-06-25 15:00:00,60.71,60.71,60.36,60.38,15612.0,60.71,60.71,60.36,60.38,15612.0
2019-06-25 15:30:00,60.37,60.5,60.33,60.42,28993.0,60.37,60.5,60.33,60.42,28993.0
2019-06-26 09:30:00,60.61,61.3,60.61,60.92,5311.0,60.61,61.3,60.61,60.92,5311.0
2019-06-26 10:00:00,60.63,60.91,60.51,60.65,8239.0,60.63,60.91,60.51,60.65,8239.0
2019-06-26 10:30:00,60.79,61.1,60.78,60.78,2000.0,60.79,61.1,60.78,60.78,2000.0
2019-06-26 11:00:00,60.89,61.14,60.89,60.98,1947.0,60.89,61.14,60.89,60.98,1947.0
2019-06-26 11:30:00,61.05,61.28,61.05,61.25,2800.0,61.05,61.28,61.05,61.25,2800.0
2019-06-26 12:00:00,61.29,61.29,60.94,61.16,4332.0,61.29,61.29,60.94,61.16,4332.0
2019-06-26 12:30:00,61.1,61.18,61.03,61.07,6864.0,61.1,61.18,61.03,61.07,6864.0
2019-06-26 13:00:00,61.02,61.34,60.92,61.33,7354.0,61.02,61.34,60.92,61.33,7354.0
2019-06-26 13:30:00,61.26,61.3,61.01,61.04,3216.0,61.26,61.3,61.01,61.04,3216.0
2019-06-26 14:00:00,61.07,61.15,61.03,61.07,5100.0,61.07,61.15,61.03,61.07,5100.0
2019-06-26 14:30:00,61.02,61.1,60.83,60.94,13906.0,61.02,61.1,60.83,60.94,13906.0
2019-06-26 15:00:00,60.92,61.04,60.79,60.82,6728.0,60.92,61.04,60.79,60.82,6728.0
2019-06-26 15:30:00,60.75,60.97,60.74,60.86,22280.0,60.75,60.97,60.74,60.86,22280.0
2019-06-27 09:30:00,61.52,62.18,61.26,61.52,24865.0,61.52,62.18,61.26,61.52,24865.0
2019-06-27 10:00:00,61.6,62.31,61.55,62.0,41835.0,61.6,62.31,61.55,62.0,41835.0
2019-06-27 10:30:00,62.09,62.64,62.0,62.44,19872.0,62.09,62.64,62.0,62.44,19872.0
2019-06-27 11:00:00,62.43,62.47,62.13,62.14,12087.0,62.43,62.47,62.13,62.14,12087.0
2019-06-27 11:30:00,61.92,61.92,61.76,61.79,3600.0,61.92,61.92,61.76,61.79,3600.0
2019-06-27 12:00:00,61.88,62.2,61.88,62.03,4409.0,61.88,62.2,61.88,62.03,4409.0
2019-06-27 12:30:00,62.01,62.1,61.73,61.87,29124.0,62.01,62.1,61.73,61.87,29124.0
2019-06-27 13:00:00,61.87,62.09,61.86,61.89,11278.0,61.87,62.09,61.86,61.89,11278.0
2019-06-27 13:30:00,61.89,62.02,61.87,62.02,3363.0,61.89,62.02,61.87,62.02,3363.0
2019-06-27 14:00:00,61.97,62.01,61.81,61.95,11458.0,61.97,62.01,61.81,61.95,11458.0
2019-06-27 14:30:00,61.94,61.97,61.83,61.92,17985.0,61.94,61.97,61.83,61.92,17985.0
2019-06-27 15:00:00,61.96,61.96,61.68,61.75,21932.0,61.96,61.96,61.68,61.75,21932.0
2019-06-27 15:30:00,61.71,61.83,61.3,61.59,52734.0,61.71,61.83,61.3,61.59,52734.0
2019-06-28 09:30:00,61.72,62.52,61.58,61.68,22297.0,61.72,62.52,61.58,61.68,22297.0
2019-06-28 10:00:00,61.64,61.83,61.45,61.73,7034.0,61.64,61.83,61.45,61.73,7034.0
2019-06-28 10:30:00,61.73,61.83,61.59,61.75,11093.0,61.73,61.83,61.59,61.75,11093.0
2019-06-28 11:00:00,61.73,62.02,61.52,61.83,25597.0,61.73,62.02,61.52,61.83,25597.0
2019-06-28 11:30:00,61.8,62.03,61.76,61.95,7305.0,61.8,62.03,61.76,61.95,7305.0
2019-06-28 12:00:00,61.92,62.11,61.91,62.02,9303.0,61.92,62.11,61.91,62.02,9303.0
2019-06-28 12:30:00,62.04,62.12,62.0,62.0,8924.0,62.04,62.12,62.0,62.0,8924.0
2019-06-28 13:00:00,61.96,62.07,61.84,61.99,8520.0,61.96,62.07,61.84,61.99,8520.0
2019-06-28 13:30:00,62.0,62.14,61.88,61.96,8100.0,62.0,62.14,61.88,61.96,8100.0
2019-06-28 14:00:00,62.0,62.09,61.85,61.97,17220.0,62.0,62.09,61.85,61.97,17220.0
2019-06-28 14:30:00,61.97,62.3,61.86,62.3,14306.0,61.97,62.3,61.86,62.3,14306.0
2019-06-28 15:00:00,62.29,62.64,62.29,62.37,27544.0,62.29,62.64,62.29,62.37,27544.0
2019-06-28 15:30:00,62.37,62.7,62.14,62.53,112698.0,62.37,62.7,62.14,62.53,112698.0
2019-07-01 09:30:00,63.0,63.34,61.9,62.43,38510.0,63.0,63.34,61.9,62.43,38510.0
2019-07-01 10:00:00,62.53,62.92,62.42,62.78,21599.0,62.53,62.92,62.42,62.78,21599.0
2019-07-01 10:30:00,62.83,63.07,62.78,62.98,20547.0,62.83,63.07,62.78,62.98,20547.0
2019-07-01 11:00:00,63.07,63.1,62.81,62.91,21340.0,63.07,63.1,62.81,62.91,21340.0
2019-07-01 11:30:00,62.91,63.38,62.84,62.9,23631.0,62.91,63.38,62.84,62.9,23631.0
2019-07-01 12:00:00,62.87,63.19,62.87,63.06,9169.0,62.87,63.19,62.87,63.06,9169.0
2019-07-01 12:30:00,63.06,63.23,63.01,63.08,11692.0,63.06,63.23,63.01,63.08,11692.0
2019-07-01 13:00:00,63.1,63.23,63.06,63.2,18127.0,63.1,63.23,63.06,63.2,18127.0
2019-07-01 13:30:00,63.21,63.27,63.14,63.2,11166.0,63.21,63.27,63.14,63.2,11166.0
2019-07-01 14:00:00,63.18,63.24,63.08,63.14,13042.0,63.18,63.24,63.08,63.14,13042.0
2019-07-01 14:30:00,63.15,63.26,63.13,63.25,17306.0,63.15,63.26,63.13,63.25,17306.0
2019-07-01 15:00:00,63.24,63.56,63.23,63.51,20601.0,63.24,63.56,63.23,63.51,20601.0
2019-07-01 15:30:00,63.51,63.83,63.5,63.61,84645.0,63.51,63.83,63.5,63.61,84645.0
2019-07-02 09:30:00,63.56,63.67,63.39,63.39,3483.0,63.56,63.67,63.39,63.39,3483.0
2019-07-02 10:00:00,63.33,63.51,62.85,62.97,9415.0,63.33,63.51,62.85,62.97,9415.0
2019-07-02 10:30:00,62.96,63.18,62.95,62.95,4500.0,62.96,63.18,62.95,62.95,4500.0
2019-07-02 11:00:00,62.95,63.06,62.66,62.71,5300.0,62.95,63.06,62.66,62.71,5300.0
2019-07-02 11:30:00,62.66,62.69,62.55,62.69,1955.0,62.66,62.69,62.55,62.69,1955.0
2019-07-02 12:00:00,62.68,62.7,62.53,62.55,2723.0,62.68,62.7,62.53,62.55,2723.0
2019-07-02 12:30:00,62.51,62.56,62.33,62.41,2385.0,62.51,62.56,62.33,62.41,2385.0
2019-07-02 13:00:00,62.32,62.43,62.21,62.21,4800.0,62.32,62.43,62.21,62.21,4800.0
2019-07-02 13:30:00,62.17,62.24,61.89,61.94,14656.0,62.17,62.24,61.89,61.94,14656.0
2019-07-02 14:00:00,61.94,62.08,61.9,61.92,6947.0,61.94,62.08,61.9,61.92,6947.0
2019-07-02 14:30:00,61.92,61.98,61.56,61.73,17770.0,61.92,61.98,61.56,61.73,17770.0
2019-07-02 15:00:00,61.75,61.9,61.51,61.51,32501.0,61.75,61.9,61.51,61.51,32501.0
2019-07-02 15:30:00,61.51,62.25,61.5,62.19,72247.0,61.51,62.25,61.5,62.19,72247.0
2019-07-03 09:30:00,62.47,62.62,62.37,62.54,6463.0,62.47,62.62,62.37,62.54,6463.0
2019-07-03 10:00:00,62.54,62.59,62.3,62.32,7711.0,62.54,62.59,62.3,62.32,7711.0
2019-07-03 10:30:00,62.27,62.62,62.27,62.39,7552.0,62.27,62.62,62.27,62.39,7552.0
2019-07-03 11:00:00,62.46,62.51,62.33,62.46,7916.0,62.46,62.51,62.33,62.46,7916.0
2019-07-03 11:30:00,62.51,62.9,62.51,62.84,7020.0,62.51,62.9,62.51,62.84,7020.0
2019-07-03 12:00:00,62.84,62.87,62.52,62.56,8600.0,62.84,62.87,62.52,62.56,8600.0
2019-07-03 12:30:00,62.56,62.74,62.46,62.68,17348.0,62.56,62.74,62.46,62.68,17348.0
2019-07-05 09:30:00,61.92,61.96,61.63,61.74,6484.0,61.92,61.96,61.63,61.74,6484.0
2019-07-05 10:00:00,61.63,61.96,61.63,61.77,3759.0,61.63,61.96,61.63,61.77,3759.0
2019-07-05 10:30:00,61.83,61.85,61.62,61.85,3700.0,61.83,61.85,61.62,61.85,3700.0
2019-07-05 11:00:00,61.89,62.34,61.89,62.29,6631.0,61.89,62.34,61.89,62.29,6631.0
2019-07-05 11:30:00,62.28,62.36,62.19,62.2,1900.0,62.28,62.36,62.19,62.2,1900.0
2019-07-05 12:00:00,62.3,62.35,62.17,62.27,8623.0,62.3,62.35,62.17,62.27,8623.0
2019-07-05 12:30:00,62.24,62.28,62.07,62.07,2627.0,62.24,62.28,62.07,62.07,2627.0
2019-07-05 13:00:00,62.11,62.26,62.11,62.26,2344.0,62.11,62.26,62.11,62.26,2344.0
2019-07-05 13:30:00,62.26,62.53,62.26,62.53,2192.0,62.26,62.53,62.26,62.53,2192.0
2019-07-05 14:00:00,62.58,62.58,62.3,62.38,2851.0,62.58,62.58,62.3,62.38,2851.0
2019-07-05 14:30:00,62.4,62.52,62.31,62.52,7821.0,62.4,62.52,62.31,62.52,7821.0
2019-07-05 15:00:00,62.51,62.52,62.42,62.51,6400.0,62.51,62.52,62.42,62.51,6400.0
2019-07-05 15:30:00,62.52,62.64,62.42,62.64,18031.0,62.52,62.64,62.42,62.64,18031.0
2019-07-08 09:30:00,62.55,62.7,62.02,62.35,8211.0,62.55,62.7,62.02,62.35,8211.0
2019-07-08 10:00:00,62.46,62.64,62.28,62.47,42464.0,62.46,62.64,62.28,62.47,42464.0
2019-07-08 10:30:00,62.5,62.59,62.27,62.5,30682.0,62.5,62.59,62.27,62.5,30682.0
2019-07-08 11:00:00,62.58,62.77,62.34,62.41,17060.0,62.58,62.77,62.34,62.41,17060.0
2019-07-08 11:30:00,62.34,62.43,62.26,62.32,8250.0,62.34,62.43,62.26,62.32,8250.0
2019-07-08 12:00:00,62.38,62.38,62.04,62.2,8925.0,62.38,62.38,62.04,62.2,8925.0
2019-07-08 12:30:00,62.2,62.2,62.0,62.0,5660.0,62.2,62.2,62.0,62.0,5660.0
2019-07-08 13:00:00,62.05,62.15,61.99,62.15,3500.0,62.05,62.15,61.99,62.15,3500.0
2019-07-08 13:30:00,62.18,62.18,61.94,61.94,7338.0,62.18,62.18,61.94,61.94,7338.0
2019-07-08 14:00:00,61.9,61.92,61.75,61.82,5247.0,61.9,61.92,61.75,61.82,5247.0
2019-07-08 14:30:00,61.82,62.0,61.77,61.85,6102.0,61.82,62.0,61.77,61.85,6102.0
2019-07-08 15:00:00,61.81,62.02,61.8,62.0,7865.0,61.81,62.02,61.8,62.0,7865.0
2019-07-08 15:30:00,62.0,62.12,61.92,62.1,44199.0,62.0,62.12,61.92,62.1,44199.0
2019-07-09 09:30:00,61.45,62.08,60.02,61.69,28854.0,61.45,62.08,60.02,61.69,28854.0
2019-07-09 10:00:00,61.43,61.48,61.28,61.34,4800.0,61.43,61.48,61.28,61.34,4800.0
2019-07-09 10:30:00,61.38,61.97,61.38,61.93,12920.0,61.38,61.97,61.38,61.93,12920.0
2019-07-09 11:00:00,61.82,61.88,61.63,61.64,5075.0,61.82,61.88,61.63,61.64,5075.0
2019-07-09 11:30:00,61.69,62.0,61.68,61.99,15435.0,61.69,62.0,61.68,61.99,15435.0
2019-07-09 12:00:00,61.99,62.13,61.97,62.05,3900.0,61.99,62.13,61.97,62.05,3900.0
2019-07-09 12:30:00,62.0,62.21,61.92,62.05,47417.0,62.0,62.21,61.92,62.05,47417.0
2019-07-09 13:00:00,62.01,62.01,61.79,61.84,10575.0,62.01,62.01,61.79,61.84,10575.0
2019-07-09 13:30:00,61.87,61.87,61.72,61.77,2019.0,61.87,61.87,61.72,61.77,2019.0
2019-07-09 14:00:00,61.78,61.81,61.71,61.74,2250.0,61.78,61.81,61.71,61.74,2250.0
2019-07-09 14:30:00,61.75,61.87,61.68,61.84,5986.0,61.75,61.87,61.68,61.84,5986.0
2019-07-09 15:00:00,61.84,61.9,61.82,61.87,8124.0,61.84,61.9,61.82,61.87,8124.0
2019-07-09 15:30:00,61.85,62.0,61.76,61.89,162634.0,61.85,62.0,61.76,61.89,162634.0
2019-07-10 09:30:00,62.33,62.76,62.03,62.74,28225.0,62.33,62.76,62.03,62.74,28225.0
2019-07-10 10:00:00,62.8,62.8,61.87,61.92,18236.0,62.8,62.8,61.87,61.92,18236.0
2019-07-10 10:30:00,61.93,61.96,61.57,61.86,9327.0,61.93,61.96,61.57,61.86,9327.0
2019-07-10 11:00:00,61.72,61.72,61.51,61.68,1500.0,61.72,61.72,61.51,61.68,1500.0
2019-07-10 11:30:00,61.68,61.79,61.52,61.75,3525.0,61.68,61.79,61.52,61.75,3525.0
2019-07-10 12:00:00,61.8,61.9,61.72,61.83,8022.0,61.8,61.9,61.72,61.83,8022.0
2019-07-10 12:30:00,61.91,62.12,61.86,62.01,14480.0,61.91,62.12,61.86,62.01,14480.0
2019-07-10 13:00:00,62.12,62.19,61.95,61.95,4576.0,62.12,62.19,61.95,61.95,4576.0
2019-07-10 13:30:00,61.98,61.99,61.81,61.83,8627.0,61.98,61.99,61.81,61.83,8627.0
2019-07-10 14:00:00,61.83,61.83,61.67,61.67,1900.0,61.83,61.83,61.67,61.67,1900.0
2019-07-10 14:30:00,61.68,61.68,61.53,61.55,3784.0,61.68,61.68,61.53,61.55,3784.0
2019-07-10 15:00:00,61.51,61.56,61.44,61.46,5408.0,61.51,61.56,61.44,61.46,5408.0
2019-07-10 15:30:00,61.48,61.56,61.4,61.46,19445.0,61.48,61.56,61.4,61.46,19445.0
2019-07-11 09:30:00,61.42,61.69,61.01,61.15,9721.0,61.42,61.69,61.01,61.15,9721.0
2019-07-11 10:00:00,61.05,61.25,60.79,60.83,14328.0,61.05,61.25,60.79,60.83,14328.0
2019-07-11 10:30:00,60.82,60.82,60.65,60.77,5011.0,60.82,60.82,60.65,60.77,5011.0
2019-07-11 11:00:00,60.71,61.05,60.71,61.05,6000.0,60.71,61.05,60.71,61.05,6000.0
2019-07-11 11:30:00,61.04,61.22,60.95,61.21,9101.0,61.04,61.22,60.95,61.21,9101.0
2019-07-11 12:00:00,61.21,61.34,61.07,61.16,9400.0,61.21,61.34,61.07,61.16,9400.0
2019-07-11 12:30:00,61.14,61.22,61.06,61.12,6804.0,61.14,61.22,61.06,61.12,6804.0
2019-07-11 13:00:00,61.12,61.12,60.76,60.76,4400.0,61.12,61.12,60.76,60.76,4400.0
2019-07-11 13:30:00,60.79,60.79,60.6,60.67,2801.0,60.79,60.79,60.6,60.67,2801.0
2019-07-11 14:00:00,60.63,60.7,60.58,60.63,9812.0,60.63,60.7,60.58,60.63,9812.0
2019-07-11 14:30:00,60.61,60.81,60.6,60.63,3241.0,60.61,60.81,60.6,60.63,3241.0
2019-07-11 15:00:00,60.61,60.76,60.56,60.76,10251.0,60.61,60.76,60.56,60.76,10251.0
2019-07-11 15:30:00,60.75,61.12,60.74,61.07,29815.0,60.75,61.12,60.74,61.07,29815.0
2019-07-12 09:30:00,61.07,61.91,61.07,61.33,12963.0,61.07,61.91,61.07,61.33,12963.0
2019-07-12 10:00:00,61.4,61.52,61.3,61.44,6512.0,61.4,61.52,61.3,61.44,6512.0
2019-07-12 10:30:00,61.49,61.6,61.35,61.35,8200.0,61.49,61.6,61.35,61.35,8200.0
2019-07-12 11:00:00,61.36,61.7,61.33,61.66,16896.0,61.36,61.7,61.33,61.66,16896.0
2019-07-12 11:30:00,61.67,61.67,61.49,61.66,9697.0,61.67,61.67,61.49,61.66,9697.0
2019-07-12 12:00:00,61.65,61.69,61.45,61.45,5500.0,61.65,61.69,61.45,61.45,5500.0
2019-07-12 12:30:00,61.46,61.71,61.45,61.64,4156.0,61.46,61.71,61.45,61.64,4156.0
2019-07-12 13:00:00,61.63,61.68,61.62,61.62,1800.0,61.63,61.68,61.62,61.62,1800.0
2019-07-12 13:30:00,61.64,61.64,61.51,61.6,5000.0,61.64,61.64,61.51,61.6,5000.0
2019-07-12 14:00:00,61.57,61.74,61.57,61.72,3245.0,61.57,61.74,61.57,61.72,3245.0
2019-07-12 14:30:00,61.76,62.03,61.76,61.97,6500.0,61.76,62.03,61.76,61.97,6500.0
2019-07-12 15:00:00,61.97,62.06,61.91,61.98,13886.0,61.97,62.06,61.91,61.98,13886.0
2019-07-12 15:30:00,61.94,62.08,61.79,61.81,21416.0,61.94,62.08,61.79,61.81,21416.0
2019-07-15 09:30:00,61.9,61.92,61.33,61.46,8162.0,61.9,61.92,61.33,61.46,8162.0
2019-07-15 10:00:00,61.47,61.71,61.44,61.67,17479.0,61.47,61.71,61.44,61.67,17479.0
2019-07-15 10:30:00,61.78,61.81,61.49,61.58,5951.0,61.78,61.81,61.49,61.58,5951.0
2019-07-15 11:00:00,61.51,61.6,61.49,61.5,8661.0,61.51,61.6,61.49,61.5,8661.0
2019-07-15 11:30:00,61.5,61.56,61.48,61.5,7246.0,61.5,61.56,61.48,61.5,7246.0
2019-07-15 12:00:00,61.55,61.59,61.48,61.5,6600.0,61.55,61.59,61.48,61.5,6600.0
2019-07-15 12:30:00,61.5,61.55,61.49,61.5,3601.0,61.5,61.55,61.49,61.5,3601.0
2019-07-15 13:00:00,61.52,61.6,61.49,61.58,4305.0,61.52,61.6,61.49,61.58,4305.0
2019-07-15 13:30:00,61.62,61.7,61.59,61.7,3098.0,61.62,61.7,61.59,61.7,3098.0
2019-07-15 14:00:00,61.65,61.65,61.5,61.54,2300.0,61.65,61.65,61.5,61.54,2300.0
2019-07-15 14:30:00,61.53,61.55,61.49,61.53,4800.0,61.53,61.55,61.49,61.53,4800.0
2019-07-15 15:00:00,61.53,61.57,61.48,61.51,7574.0,61.53,61.57,61.48,61.51,7574.0
2019-07-15 15:30:00,61.53,61.6,61.5,61.59,12417.0,61.53,61.6,61.5,61.59,12417.0
2019-07-16 09:30:00,61.51,61.54,60.99,61.39,31236.0,61.51,61.54,60.99,61.39,31236.0
2019-07-16 10:00:00,61.3,61.7,61.3,61.62,2700.0,61.3,61.7,61.3,61.62,2700.0
2019-07-16 10:30:00,61.69,61.77,61.45,61.6,5691.0,61.69,61.77,61.45,61.6,5691.0
2019-07-16 11:00:00,61.53,61.66,61.35,61.35,6702.0,61.53,61.66,61.35,61.35,6702.0
2019-07-16 11:30:00,61.46,61.47,61.28,61.28,2736.0,61.46,61.47,61.28,61.28,2736.0
2019-07-16 12:00:00,61.29,61.29,60.99,61.1,3731.0,61.29,61.29,60.99,61.1,3731.0
2019-07-16 12:30:00,61.11,61.3,61.11,61.2,6702.0,61.11,61.3,61.11,61.2,6702.0
2019-07-16 13:00:00,61.23,61.44,61.18,61.37,2307.0,61.23,61.44,61.18,61.37,2307.0
2019-07-16 13:30:00,61.38,61.43,61.01,61.01,4512.0,61.38,61.43,61.01,61.01,4512.0
2019-07-16 14:00:00,61.08,61.22,60.99,61.17,10350.0,61.08,61.22,60.99,61.17,10350.0
2019-07-16 14:30:00,61.11,61.11,60.92,61.0,6886.0,61.11,61.11,60.92,61.0,6886.0
2019-07-16 15:00:00,60.97,61.12,60.96,61.06,7200.0,60.97,61.12,60.96,61.06,7200.0
2019-07-16 15:30:00,61.06,61.1,60.86,60.86,21527.0,61.06,61.1,60.86,60.86,21527.0
2019-07-17 09:30:00,60.77,60.79,60.38,60.57,9909.0,60.77,60.79,60.38,60.57,9909.0
2019-07-17 10:00:00,60.75,60.8,60.36,60.4,8010.0,60.75,60.8,60.36,60.4,8010.0
2019-07-17 10:30:00,60.47,60.5,60.11,60.19,4300.0,60.47,60.5,60.11,60.19,4300.0
2019-07-17 11:00:00,60.23,60.45,60.23,60.33,4268.0,60.23,60.45,60.23,60.33,4268.0
2019-07-17 11:30:00,60.37,60.37,60.24,60.32,3279.0,60.37,60.37,60.24,60.32,3279.0
2019-07-17 12:00:00,60.2,60.31,60.2,60.2,1998.0,60.2,60.31,60.2,60.2,1998.0
2019-07-17 12:30:00,60.22,60.28,60.15,60.22,4450.0,60.22,60.28,60.15,60.22,4450.0
2019-07-17 13:00:00,60.15,60.15,60.05,60.1,2607.0,60.15,60.15,60.05,60.1,2607.0
2019-07-17 13:30:00,60.16,60.19,60.08,60.14,3800.0,60.16,60.19,60.08,60.14,3800.0
2019-07-17 14:00:00,60.12,60.12,59.9,59.95,6835.0,60.12,60.12,59.9,59.95,6835.0
2019-07-17 14:30:00,59.9,59.91,59.75,59.79,2829.0,59.9,59.91,59.75,59.79,2829.0
2019-07-17 15:00:00,59.79,59.94,59.68,59.72,9340.0,59.79,59.94,59.68,59.72,9340.0
2019-07-17 15:30:00,59.74,59.91,59.66,59.7,20078.0,59.74,59.91,59.66,59.7,20078.0
2019-07-18 09:30:00,59.84,59.99,59.38,59.4,10078.0,59.84,59.99,59.38,59.4,10078.0
2019-07-18 10:00:00,59.45,59.58,59.29,59.58,3900.0,59.45,59.58,59.29,59.58,3900.0
2019-07-18 10:30:00,59.54,59.54,59.09,59.15,6169.0,59.54,59.54,59.09,59.15,6169.0
2019-07-18 11:00:00,59.19,59.24,58.81,58.89,5319.0,59.19,59.24,58.81,58.89,5319.0
2019-07-18 11:30:00,58.95,58.98,58.59,58.7,14969.0,58.95,58.98,58.59,58.7,14969.0
2019-07-18 12:00:00,58.69,58.95,58.67,58.84,9701.0,58.69,58.95,58.67,58.84,9701.0
2019-07-18 12:30:00,58.85,59.12,58.84,59.08,8142.0,58.85,59.12,58.84,59.08,8142.0
2019-07-18 13:00:00,59.04,59.07,58.99,59.04,2111.0,59.04,59.07,58.99,59.04,2111.0
2019-07-18 13:30:00,59.08,59.11,58.9,58.9,2673.0,59.08,59.11,58.9,58.9,2673.0
2019-07-18 14:00:00,59.0,59.15,58.97,59.15,2824.0,59.0,59.15,58.97,59.15,2824.0
2019-07-18 14:30:00,59.16,59.44,59.13,59.44,5004.0,59.16,59.44,59.13,59.44,5004.0
2019-07-18 15:00:00,59.4,59.5,59.18,59.24,8203.0,59.4,59.5,59.18,59.24,8203.0
2019-07-18 15:30:00,59.19,59.48,59.17,59.47,33342.0,59.19,59.48,59.17,59.47,33342.0
2019-07-19 09:30:00,59.52,60.37,58.93,59.42,55018.0,59.52,60.37,58.93,59.42,55018.0
2019-07-19 10:00:00,59.47,59.99,59.31,59.9,22608.0,59.47,59.99,59.31,59.9,22608.0
2019-07-19 10:30:00,59.85,60.02,59.78,59.87,22710.0,59.85,60.02,59.78,59.87,22710.0
2019-07-19 11:00:00,59.91,60.04,59.8,59.91,9273.0,59.91,60.04,59.8,59.91,9273.0
2019-07-19 11:30:00,59.97,59.97,59.79,59.89,7400.0,59.97,59.97,59.79,59.89,7400.0
2019-07-19 12:00:00,59.92,59.95,59.86,59.92,13122.0,59.92,59.95,59.86,59.92,13122.0
2019-07-19 12:30:00,59.93,60.08,59.9,60.06,9592.0,59.93,60.08,59.9,60.06,9592.0
2019-07-19 13:00:00,60.01,60.01,59.88,59.95,5547.0,60.01,60.01,59.88,59.95,5547.0
2019-07-19 13:30:00,59.93,60.04,59.85,59.93,46934.0,59.93,60.04,59.85,59.93,46934.0
2019-07-19 14:00:00,59.95,60.0,59.75,59.76,4709.0,59.95,60.0,59.75,59.76,4709.0
2019-07-19 14:30:00,59.81,59.89,59.66,59.89,7628.0,59.81,59.89,59.66,59.89,7628.0
2019-07-19 15:00:00,59.79,59.93,59.62,59.92,14125.0,59.79,59.93,59.62,59.92,14125.0
2019-07-19 15:30:00,59.95,60.02,59.8,59.8,124689.0,59.95,60.02,59.8,59.8,124689.0
2019-07-22 09:30:00,60.17,60.23,59.6,60.23,16537.0,60.17,60.23,59.6,60.23,16537.0
2019-07-22 10:00:00,60.15,60.38,60.1,60.15,5118.0,60.15,60.38,60.1,60.15,5118.0
2019-07-22 10:30:00,60.2,60.21,59.91,60.09,7744.0,60.2,60.21,59.91,60.09,7744.0
2019-07-22 11:00:00,60.09,60.15,59.94,60.12,4500.0,60.09,60.15,59.94,60.12,4500.0
2019-07-22 11:30:00,60.18,60.47,60.1,60.47,3603.0,60.18,60.47,60.1,60.47,3603.0
2019-07-22 12:00:00,60.48,60.48,60.25,60.43,5827.0,60.48,60.48,60.25,60.43,5827.0
2019-07-22 12:30:00,60.49,60.53,60.45,60.5,19290.0,60.49,60.53,60.45,60.5,19290.0
2019-07-22 13:00:00,60.49,60.49,60.37,60.39,3126.0,60.49,60.49,60.37,60.39,3126.0
2019-07-22 13:30:00,60.41,60.53,60.37,60.39,3200.0,60.41,60.53,60.37,60.39,3200.0
2019-07-22 14:00:00,60.38,60.41,60.31,60.38,4779.0,60.38,60.41,60.31,60.38,4779.0
2019-07-22 14:30:00,60.35,60.35,60.13,60.15,5131.0,60.35,60.35,60.13,60.15,5131.0
2019-07-22 15:00:00,60.2,60.44,60.2,60.43,9248.0,60.2,60.44,60.2,60.43,9248.0
2019-07-22 15:30:00,60.45,60.68,60.4,60.66,24006.0,60.45,60.68,60.4,60.66,24006.0
2019-07-23 09:30:00,60.84,61.54,60.79,61.5,22166.0,60.84,61.54,60.79,61.5,22166.0
2019-07-23 10:00:00,61.46,61.62,61.32,61.49,14581.0,61.46,61.62,61.32,61.49,14581.0
2019-07-23 10:30:00,61.46,61.62,61.45,61.5,5200.0,61.46,61.62,61.45,61.5,5200.0
2019-07-23 11:00:00,61.52,61.72,61.42,61.57,22404.0,61.52,61.72,61.42,61.57,22404.0
2019-07-23 11:30:00,61.59,61.59,61.24,61.37,5476.0,61.59,61.59,61.24,61.37,5476.0
2019-07-23 12:00:00,61.42,61.64,61.31,61.6,4238.0,61.42,61.64,61.31,61.6,4238.0
2019-07-23 12:30:00,61.64,61.89,61.64,61.88,9022.0,61.64,61.89,61.64,61.88,9022.0
2019-07-23 13:00:00,61.88,61.9,61.6,61.71,9319.0,61.88,61.9,61.6,61.71,9319.0
2019-07-23 13:30:00,61.68,61.96,61.67,61.81,3405.0,61.68,61.96,61.67,61.81,3405.0
2019-07-23 14:00:00,61.85,61.92,61.79,61.84,10954.0,61.85,61.92,61.79,61.84,10954.0
2019-07-23 14:30:00,61.84,61.93,61.83,61.92,12448.0,61.84,61.93,61.83,61.92,12448.0
2019-07-23 15:00:00,61.95,62.13,61.89,62.12,15578.0,61.95,62.13,61.89,62.12,15578.0
2019-07-23 15:30:00,62.14,62.16,61.86,61.92,22014.0,62.14,62.16,61.86,61.92,22014.0
2019-07-24 09:30:00,61.72,62.1,61.34,61.83,11012.0,61.72,62.1,61.34,61.83,11012.0
2019-07-24 10:00:00,62.02,62.04,61.65,61.98,23721.0,62.02,62.04,61.65,61.98,23721.0
2019-07-24 10:30:00,62.03,62.08,61.7,61.91,6998.0,62.03,62.08,61.7,61.91,6998.0
2019-07-24 11:00:00,61.76,61.87,61.7,61.79,7154.0,61.76,61.87,61.7,61.79,7154.0
2019-07-24 11:30:00,61.79,61.86,61.61,61.61,3638.0,61.79,61.86,61.61,61.61,3638.0
2019-07-24 12:00:00,61.57,61.8,61.48,61.73,4600.0,61.57,61.8,61.48,61.73,4600.0
2019-07-24 12:30:00,61.81,61.97,61.76,61.81,5213.0,61.81,61.97,61.76,61.81,5213.0
2019-07-24 13:00:00,61.88,61.93,61.73,61.92,5722.0,61.88,61.93,61.73,61.92,5722.0
2019-07-24 13:30:00,61.9,61.98,61.9,61.98,4600.0,61.9,61.98,61.9,61.98,4600.0
2019-07-24 14:00:00,61.97,62.03,61.85,61.92,5799.0,61.97,62.03,61.85,61.92,5799.0
2019-07-24 14:30:00,61.9,62.18,61.8,62.17,6100.0,61.9,62.18,61.8,62.17,6100.0
2019-07-24 15:00:00,62.15,62.35,62.05,62.34,13858.0,62.15,62.35,62.05,62.34,13858.0
2019-07-24 15:30:00,62.34,62.48,62.29,62.47,20834.0,62.34,62.48,62.29,62.47,20834.0
2019-07-25 09:30:00,62.09,62.1,61.25,61.38,14148.0,62.09,62.1,61.25,61.38,14148.0
2019-07-25 10:00:00,61.46,61.73,61.42,61.72,18841.0,61.46,61.73,61.42,61.72,18841.0
2019-07-25 10:30:00,61.71,62.2,61.62,62.02,5751.0,61.71,62.2,61.62,62.02,5751.0
2019-07-25 11:00:00,62.01,62.3,61.99,62.1,5652.0,62.01,62.3,61.99,62.1,5652.0
2019-07-25 11:30:00,61.98,62.15,61.97,62.03,2987.0,61.98,62.15,61.97,62.03,2987.0
2019-07-25 12:00:00,61.95,61.95,61.74,61.89,1300.0,61.95,61.95,61.74,61.89,1300.0
2019-07-25 12:30:00,61.84,61.88,61.57,61.79,6800.0,61.84,61.88,61.57,61.79,6800.0
2019-07-25 13:00:00,61.79,61.87,61.71,61.77,5893.0,61.79,61.87,61.71,61.77,5893.0
2019-07-25 13:30:00,61.83,62.23,61.8,62.17,7746.0,61.83,62.23,61.8,62.17,7746.0
2019-07-25 14:00:00,62.27,62.4,62.2,62.24,4666.0,62.27,62.4,62.2,62.24,4666.0
2019-07-25 14:30:00,62.24,62.25,62.08,62.08,3707.0,62.24,62.25,62.08,62.08,3707.0
2019-07-25 15:00:00,62.09,62.14,61.97,62.1,6100.0,62.09,62.14,61.97,62.1,6100.0
2019-07-25 15:30:00,62.13,62.2,62.09,62.16,21620.0,62.13,62.2,62.09,62.16,21620.0
2019-07-26 09:30:00,62.55,62.59,60.64,62.43,7296.0,62.55,62.59,60.64,62.43,7296.0
2019-07-26 10:00:00,62.3,62.45,62.07,62.16,4300.0,62.3,62.45,62.07,62.16,4300.0
2019-07-26 10:30:00,62.1,62.54,62.09,62.46,4400.0,62.1,62.54,62.09,62.46,4400.0
2019-07-26 11:00:00,62.5,62.73,62.49,62.64,8659.0,62.5,62.73,62.49,62.64,8659.0
2019-07-26 11:30:00,62.63,62.79,62.55,62.71,5589.0,62.63,62.79,62.55,62.71,5589.0
2019-07-26 12:00:00,62.68,62.75,62.46,62.52,3100.0,62.68,62.75,62.46,62.52,3100.0
2019-07-26 12:30:00,62.48,62.56,62.45,62.48,3700.0,62.48,62.56,62.45,62.48,3700.0
2019-07-26 13:00:00,62.48,62.57,62.47,62.48,1500.0,62.48,62.57,62.47,62.48,1500.0
2019-07-26 13:30:00,62.49,62.51,62.37,62.37,3300.0,62.49,62.51,62.37,62.37,3300.0
2019-07-26 14:00:00,62.37,62.54,62.29,62.5,4779.0,62.37,62.54,62.29,62.5,4779.0
2019-07-26 14:30:00,62.54,62.76,62.54,62.76,6100.0,62.54,62.76,62.54,62.76,6100.0
2019-07-26 15:00:00,62.69,62.86,62.69,62.79,7591.0,62.69,62.86,62.69,62.79,7591.0
2019-07-26 15:30:00,62.8,62.9,62.79,62.87,17706.0,62.8,62.9,62.79,62.87,17706.0
2019-07-29 09:30:00,62.76,62.95,61.59,62.33,15526.0,62.76,62.95,61.59,62.33,15526.0
2019-07-29 10:00:00,62.31,62.42,62.04,62.24,7650.0,62.31,62.42,62.04,62.24,7650.0
2019-07-29 10:30:00,62.33,62.52,62.29,62.49,9494.0,62.33,62.52,62.29,62.49,9494.0
2019-07-29 11:00:00,62.45,62.48,62.19,62.24,5495.0,62.45,62.48,62.19,62.24,5495.0
2019-07-29 11:30:00,62.21,62.21,61.97,62.19,6402.0,62.21,62.21,61.97,62.19,6402.0
2019-07-29 12:00:00,62.08,62.32,62.03,62.32,6400.0,62.08,62.32,62.03,62.32,6400.0
2019-07-29 12:30:00,62.33,62.33,62.12,62.14,5300.0,62.33,62.33,62.12,62.14,5300.0
2019-07-29 13:00:00,62.16,62.33,62.11,62.12,4907.0,62.16,62.33,62.11,62.12,4907.0
2019-07-29 13:30:00,62.11,62.17,61.98,62.04,4895.0,62.11,62.17,61.98,62.04,4895.0
2019-07-29 14:00:00,62.06,62.3,62.06,62.24,4783.0,62.06,62.3,62.06,62.24,4783.0
2019-07-29 14:30:00,62.14,62.26,62.08,62.17,2707.0,62.14,62.26,62.08,62.17,2707.0
2019-07-29 15:00:00,62.22,62.24,62.04,62.16,5600.0,62.22,62.24,62.04,62.16,5600.0
2019-07-29 15:30:00,62.18,62.5,62.13,62.49,23445.0,62.18,62.5,62.13,62.49,23445.0
2019-07-30 09:30:00,61.89,62.19,61.8,61.84,4370.0,61.89,62.19,61.8,61.84,4370.0
2019-07-30 10:00:00,61.92,62.25,61.92,62.13,1400.0,61.92,62.25,61.92,62.13,1400.0
2019-07-30 10:30:00,62.13,62.38,62.09,62.32,6050.0,62.13,62.38,62.09,62.32,6050.0
2019-07-30 11:00:00,62.33,62.62,62.29,62.56,3400.0,62.33,62.62,62.29,62.56,3400.0
2019-07-30 11:30:00,62.54,62.84,62.54,62.75,5536.0,62.54,62.84,62.54,62.75,5536.0
2019-07-30 12:00:00,62.67,62.79,62.67,62.79,2112.0,62.67,62.79,62.67,62.79,2112.0
2019-07-30 12:30:00,62.82,62.87,62.72,62.83,4500.0,62.82,62.87,62.72,62.83,4500.0
2019-07-30 13:00:00,62.83,62.84,62.74,62.84,5032.0,62.83,62.84,62.74,62.84,5032.0
2019-07-30 13:30:00,62.85,62.9,62.64,62.69,12749.0,62.85,62.9,62.64,62.69,12749.0
2019-07-30 14:00:00,62.71,62.71,62.51,62.56,6030.0,62.71,62.71,62.51,62.56,6030.0
2019-07-30 14:30:00,62.55,62.6,62.35,62.41,4264.0,62.55,62.6,62.35,62.41,4264.0
2019-07-30 15:00:00,62.41,62.63,62.28,62.51,14282.0,62.41,62.63,62.28,62.51,14282.0
2019-07-30 15:30:00,62.51,62.62,62.38,62.58,40732.0,62.51,62.62,62.38,62.58,40732.0
2019-07-31 09:30:00,62.77,62.77,59.98,62.1,26303.0,62.77,62.77,59.98,62.1,26303.0
2019-07-31 10:00:00,62.12,62.41,62.0,62.19,9430.0,62.12,62.41,62.0,62.19,9430.0
2019-07-31 10:30:00,62.22,62.52,62.18,62.51,6749.0,62.22,62.52,62.18,62.51,6749.0
2019-07-31 11:00:00,62.47,62.81,62.44,62.81,4200.0,62.47,62.81,62.44,62.81,4200.0
2019-07-31 11:30:00,62.75,62.84,62.63,62.63,2900.0,62.75,62.84,62.63,62.63,2900.0
2019-07-31 12:00:00,62.65,62.84,62.64,62.77,4300.0,62.65,62.84,62.64,62.77,4300.0
2019-07-31 12:30:00,62.75,62.75,62.56,62.61,3889.0,62.75,62.75,62.56,62.61,3889.0
2019-07-31 13:00:00,62.71,62.85,62.61,62.62,6061.0,62.71,62.85,62.61,62.62,6061.0
2019-07-31 13:30:00,62.65,62.74,62.57,62.66,5300.0,62.65,62.74,62.57,62.66,5300.0
2019-07-31 14:00:00,62.65,62.84,62.55,62.75,6600.0,62.65,62.84,62.55,62.75,6600.0
2019-07-31 14:30:00,62.82,62.82,61.52,61.88,16066.0,62.82,62.82,61.52,61.88,16066.0
2019-07-31 15:00:00,61.88,62.61,61.81,62.51,12650.0,61.88,62.61,61.81,62.51,12650.0
2019-07-31 15:30:00,62.55,62.55,61.93,62.0,58027.0,62.55,62.55,61.93,62.0,58027.0
2019-08-01 09:30:00,62.0,62.63,60.83,62.39,22040.0,62.0,62.63,60.83,62.39,22040.0
2019-08-01 10:00:00,62.31,62.76,62.24,62.67,6536.0,62.31,62.76,62.24,62.67,6536.0
2019-08-01 10:30:00,62.66,62.93,62.61,62.87,4656.0,62.66,62.93,62.61,62.87,4656.0
2019-08-01 11:00:00,62.88,63.26,62.74,63.26,12977.0,62.88,63.26,62.74,63.26,12977.0
2019-08-01 11:30:00,63.22,63.35,62.85,62.9,7201.0,63.22,63.35,62.85,62.9,7201.0
2019-08-01 12:00:00,62.9,62.93,62.71,62.87,6844.0,62.9,62.93,62.71,62.87,6844.0
2019-08-01 12:30:00,62.92,63.03,62.76,62.86,5800.0,62.92,63.03,62.76,62.86,5800.0
2019-08-01 13:00:00,62.81,62.83,62.28,62.29,3801.0,62.81,62.83,62.28,62.29,3801.0
2019-08-01 13:30:00,62.32,62.32,61.31,61.41,6460.0,62.32,62.32,61.31,61.41,6460.0
2019-08-01 14:00:00,61.78,61.8,60.83,61.05,13544.0,61.78,61.8,60.83,61.05,13544.0
2019-08-01 14:30:00,61.06,61.66,60.9,61.42,11560.0,61.06,61.66,60.9,61.42,11560.0
2019-08-01 15:00:00,61.42,61.45,61.13,61.37,7938.0,61.42,61.45,61.13,61.37,7938.0
2019-08-01 15:30:00,61.36,61.42,61.03,61.15,25766.0,61.36,61.42,61.03,61.15,25766.0
2019-08-02 09:30:00,60.74,61.2,60.36,60.49,3419.0,60.74,61.2,60.36,60.49,3419.0
2019-08-02 10:00:00,60.44,60.76,60.41,60.58,5200.0,60.44,60.76,60.41,60.58,5200.0
2019-08-02 10:30:00,60.44,60.72,59.79,59.89,4800.0,60.44,60.72,59.79,59.89,4800.0
2019-08-02 11:00:00,59.96,60.31,59.87,59.98,21180.0,59.96,60.31,59.87,59.98,21180.0
2019-08-02 11:30:00,60.02,60.14,59.81,59.92,7500.0,60.02,60.14,59.81,59.92,7500.0
2019-08-02 12:00:00,59.97,60.24,59.96,60.23,6100.0,59.97,60.24,59.96,60.23,6100.0
2019-08-02 12:30:00,60.21,60.29,60.05,60.05,7200.0,60.21,60.29,60.05,60.05,7200.0
2019-08-02 13:00:00,60.05,60.09,59.82,59.82,4627.0,60.05,60.09,59.82,59.82,4627.0
2019-08-02 13:30:00,59.87,59.87,59.59,59.73,4652.0,59.87,59.87,59.59,59.73,4652.0
2019-08-02 14:00:00,59.75,59.98,59.75,59.8,25400.0,59.75,59.98,59.75,59.8,25400.0
2019-08-02 14:30:00,59.8,59.89,59.72,59.79,9335.0,59.8,59.89,59.72,59.79,9335.0
2019-08-02 15:00:00,59.79,59.92,59.56,59.8,23804.0,59.79,59.92,59.56,59.8,23804.0
2019-08-02 15:30:00,59.79,59.94,59.62,59.84,53164.0,59.79,59.94,59.62,59.84,53164.0
2019-08-05 09:30:00,58.92,59.6,56.94,58.56,3061.0,58.92,59.6,56.94,58.56,3061.0
2019-08-05 10:00:00,58.08,58.98,58.08,58.25,13251.0,58.08,58.98,58.08,58.25,13251.0
2019-08-05 10:30:00,58.25,58.25,57.85,57.89,7100.0,58.25,58.25,57.85,57.89,7100.0
2019-08-05 11:00:00,57.98,58.28,57.97,58.18,12263.0,57.98,58.28,57.97,58.18,12263.0
2019-08-05 11:30:00,58.19,58.34,58.11,58.18,9464.0,58.19,58.34,58.11,58.18,9464.0
2019-08-05 12:00:00,58.17,58.17,57.82,57.82,6900.0,58.17,58.17,57.82,57.82,6900.0
2019-08-05 12:30:00,57.91,58.03,57.75,57.91,11415.0,57.91,58.03,57.75,57.91,11415.0
2019-08-05 13:00:00,57.91,58.16,57.78,57.9,14259.0,57.91,58.16,57.78,57.9,14259.0
2019-08-05 13:30:00,57.89,58.08,57.55,57.65,7540.0,57.89,58.08,57.55,57.65,7540.0
2019-08-05 14:00:00,57.69,57.8,57.59,57.77,11100.0,57.69,57.8,57.59,57.77,11100.0
2019-08-05 14:30:00,57.77,57.85,57.56,57.71,16256.0,57.77,57.85,57.56,57.71,16256.0
2019-08-05 15:00:00,57.72,57.99,57.44,57.6,15149.0,57.72,57.99,57.44,57.6,15149.0
2019-08-05 15:30:00,57.61,58.13,57.61,57.93,34362.0,57.61,58.13,57.61,57.93,34362.0
2019-08-06 09:30:00,63.51,66.59,62.0,65.99,123938.0,63.51,66.59,62.0,65.99,123938.0
2019-08-06 10:00:00,65.96,67.28,65.6,66.99,65450.0,65.96,67.28,65.6,66.99,65450.0
2019-08-06 10:30:00,67.0,67.88,67.0,67.37,53013.0,67.0,67.88,67.0,67.37,53013.0
2019-08-06 11:00:00,67.23,67.35,66.45,66.8,77785.0,67.23,67.35,66.45,66.8,77785.0
2019-08-06 11:30:00,66.76,67.0,66.14,66.34,60300.0,66.76,67.0,66.14,66.34,60300.0
2019-08-06 12:00:00,66.34,66.51,65.7,66.32,32445.0,66.34,66.51,65.7,66.32,32445.0
2019-08-06 12:30:00,66.34,66.77,66.27,66.67,27191.0,66.34,66.77,66.27,66.67,27191.0
2019-08-06 13:00:00,66.67,67.13,66.65,67.0,21071.0,66.67,67.13,66.65,67.0,21071.0
2019-08-06 13:30:00,67.0,67.1,66.73,67.02,25680.0,67.0,67.1,66.73,67.02,25680.0
2019-08-06 14:00:00,67.03,67.15,66.68,67.09,19393.0,67.03,67.15,66.68,67.09,19393.0
2019-08-06 14:30:00,67.14,67.67,67.07,67.45,46078.0,67.14,67.67,67.07,67.45,46078.0
2019-08-06 15:00:00,67.45,67.6,67.26,67.38,31617.0,67.45,67.6,67.26,67.38,31617.0
2019-08-06 15:30:00,67.39,67.91,67.36,67.86,121376.0,67.39,67.91,67.36,67.86,121376.0
2019-08-07 09:30:00,65.77,66.65,65.22,65.53,41225.0,65.77,66.65,65.22,65.53,41225.0
2019-08-07 10:00:00,65.53,65.97,65.2,65.87,15625.0,65.53,65.97,65.2,65.87,15625.0
2019-08-07 10:30:00,65.93,66.5,65.52,66.3,26389.0,65.93,66.5,65.52,66.3,26389.0
2019-08-07 11:00:00,66.13,66.14,65.48,65.65,30214.0,66.13,66.14,65.48,65.65,30214.0
2019-08-07 11:30:00,65.68,65.73,65.31,65.42,18381.0,65.68,65.73,65.31,65.42,18381.0
2019-08-07 12:00:00,65.47,65.55,65.15,65.41,13240.0,65.47,65.55,65.15,65.41,13240.0
2019-08-07 12:30:00,65.46,65.66,65.41,65.61,8822.0,65.46,65.66,65.41,65.61,8822.0
2019-08-07 13:00:00,65.61,65.71,65.51,65.56,8015.0,65.61,65.71,65.51,65.56,8015.0
2019-08-07 13:30:00,65.55,65.96,65.55,65.73,9670.0,65.55,65.96,65.55,65.73,9670.0
2019-08-07 14:00:00,65.76,65.93,65.54,65.66,11369.0,65.76,65.93,65.54,65.66,11369.0
2019-08-07 14:30:00,65.62,65.91,65.56,65.76,11004.0,65.62,65.91,65.56,65.76,11004.0
2019-08-07 15:00:00,65.81,65.9,65.52,65.79,16440.0,65.81,65.9,65.52,65.79,16440.0
2019-08-07 15:30:00,65.82,65.9,65.57,65.77,62533.0,65.82,65.9,65.57,65.77,62533.0
2019-08-08 09:30:00,66.54,67.02,65.76,66.75,8151.0,66.54,67.02,65.76,66.75,8151.0
2019-08-08 10:00:00,66.84,67.15,66.35,67.11,6195.0,66.84,67.15,66.35,67.11,6195.0
2019-08-08 10:30:00,67.11,67.83,67.1,67.81,8092.0,67.11,67.83,67.1,67.81,8092.0
2019-08-08 11:00:00,67.71,68.1,67.67,68.04,13455.0,67.71,68.1,67.67,68.04,13455.0
2019-08-08 11:30:00,67.96,68.34,67.95,68.25,9545.0,67.96,68.34,67.95,68.25,9545.0
2019-08-08 12:00:00,68.31,68.45,68.28,68.32,10501.0,68.31,68.45,68.28,68.32,10501.0
2019-08-08 12:30:00,68.32,68.64,68.28,68.55,19947.0,68.32,68.64,68.28,68.55,19947.0
2019-08-08 13:00:00,68.55,68.63,68.2,68.23,10252.0,68.55,68.63,68.2,68.23,10252.0
2019-08-08 13:30:00,68.23,68.46,68.21,68.37,10302.0,68.23,68.46,68.21,68.37,10302.0
2019-08-08 14:00:00,68.33,68.56,68.01,68.55,14139.0,68.33,68.56,68.01,68.55,14139.0
2019-08-08 14:30:00,68.59,68.66,68.12,68.62,25735.0,68.59,68.66,68.12,68.62,25735.0
2019-08-08 15:00:00,68.64,68.99,68.64,68.98,45916.0,68.64,68.99,68.64,68.98,45916.0
2019-08-08 15:30:00,68.98,69.09,68.86,69.02,57341.0,68.98,69.09,68.86,69.02,57341.0
2019-08-09 09:30:00,68.95,68.95,67.06,68.39,10166.0,68.95,68.95,67.06,68.39,10166.0
2019-08-09 10:00:00,68.3,68.72,68.2,68.46,8386.0,68.3,68.72,68.2,68.46,8386.0
2019-08-09 10:30:00,68.61,68.79,68.28,68.47,5405.0,68.61,68.79,68.28,68.47,5405.0
2019-08-09 11:00:00,68.47,68.77,68.38,68.4,6700.0,68.47,68.77,68.38,68.4,6700.0
2019-08-09 11:30:00,68.37,68.72,68.37,68.54,5825.0,68.37,68.72,68.37,68.54,5825.0
2019-08-09 12:00:00,68.6,68.72,68.16,68.16,9294.0,68.6,68.72,68.16,68.16,9294.0
2019-08-09 12:30:00,68.17,68.59,68.06,68.41,10440.0,68.17,68.59,68.06,68.41,10440.0
2019-08-09 13:00:00,68.37,68.66,68.27,68.59,7622.0,68.37,68.66,68.27,68.59,7622.0
2019-08-09 13:30:00,68.56,68.7,68.47,68.48,6320.0,68.56,68.7,68.47,68.48,6320.0
2019-08-09 14:00:00,68.46,68.58,68.1,68.22,13140.0,68.46,68.58,68.1,68.22,13140.0
2019-08-09 14:30:00,68.22,68.3,68.05,68.27,10892.0,68.22,68.3,68.05,68.27,10892.0
2019-08-09 15:00:00,68.25,68.39,68.19,68.32,14425.0,68.25,68.39,68.19,68.32,14425.0
2019-08-09 15:30:00,68.31,68.37,67.87,67.97,40188.0,68.31,68.37,67.87,67.97,40188.0
2019-08-12 09:30:00,67.37,67.94,66.95,67.75,14330.0,67.37,67.94,66.95,67.75,14330.0
2019-08-12 10:00:00,67.89,68.23,67.67,67.92,4820.0,67.89,68.23,67.67,67.92,4820.0
2019-08-12 10:30:00,68.0,68.34,67.81,67.9,15580.0,68.0,68.34,67.81,67.9,15580.0
2019-08-12 11:00:00,67.87,68.1,67.27,68.05,9600.0,67.87,68.1,67.27,68.05,9600.0
2019-08-12 11:30:00,68.07,68.26,67.78,68.07,10368.0,68.07,68.26,67.78,68.07,10368.0
2019-08-12 12:00:00,68.04,68.04,67.76,67.89,6970.0,68.04,68.04,67.76,67.89,6970.0
2019-08-12 12:30:00,67.99,67.99,67.66,67.78,4500.0,67.99,67.99,67.66,67.78,4500.0
2019-08-12 13:00:00,67.7,67.71,67.56,67.65,3239.0,67.7,67.71,67.56,67.65,3239.0
2019-08-12 13:30:00,67.61,67.64,67.53,67.59,4600.0,67.61,67.64,67.53,67.59,4600.0
2019-08-12 14:00:00,67.52,67.72,67.41,67.51,7443.0,67.52,67.72,67.41,67.51,7443.0
2019-08-12 14:30:00,67.51,67.55,67.31,67.41,11730.0,67.51,67.55,67.31,67.41,11730.0
2019-08-12 15:00:00,67.5,67.66,67.43,67.52,7300.0,67.5,67.66,67.43,67.52,7300.0
2019-08-12 15:30:00,67.51,67.51,67.29,67.46,26482.0,67.51,67.51,67.29,67.46,26482.0
2019-08-13 09:30:00,66.96,68.47,66.96,67.95,6523.0,66.96,68.47,66.96,67.95,6523.0
2019-08-13 10:00:00,67.92,67.93,67.48,67.89,12279.0,67.92,67.93,67.48,67.89,12279.0
2019-08-13 10:30:00,67.81,68.04,67.7,67.77,14365.0,67.81,68.04,67.7,67.77,14365.0
2019-08-13 11:00:00,67.64,67.64,67.09,67.38,7500.0,67.64,67.64,67.09,67.38,7500.0
2019-08-13 11:30:00,67.33,67.8,67.19,67.61,9977.0,67.33,67.8,67.19,67.61,9977.0
2019-08-13 12:00:00,67.8,67.9,67.7,67.7,3900.0,67.8,67.9,67.7,67.7,3900.0
2019-08-13 12:30:00,67.55,67.57,67.33,67.41,6976.0,67.55,67.57,67.33,67.41,6976.0
2019-08-13 13:00:00,67.37,67.45,67.21,67.4,4800.0,67.37,67.45,67.21,67.4,4800.0
2019-08-13 13:30:00,67.4,67.68,67.4,67.68,8072.0,67.4,67.68,67.4,67.68,8072.0
2019-08-13 14:00:00,67.62,67.64,67.5,67.57,5260.0,67.62,67.64,67.5,67.57,5260.0
2019-08-13 14:30:00,67.61,67.67,67.53,67.66,4294.0,67.61,67.67,67.53,67.66,4294.0
2019-08-13 15:00:00,67.65,67.98,67.65,67.94,9263.0,67.65,67.98,67.65,67.94,9263.0
2019-08-13 15:30:00,67.93,68.03,67.75,68.03,31922.0,67.93,68.03,67.75,68.03,31922.0
2019-08-14 09:30:00,66.48,66.79,65.52,66.65,146156.0,66.48,66.79,65.52,66.65,146156.0
2019-08-14 10:00:00,66.57,66.83,66.5,66.69,68782.0,66.57,66.83,66.5,66.69,68782.0
2019-08-14 10:30:00,66.73,66.81,66.6,66.75,7655.0,66.73,66.81,66.6,66.75,7655.0
2019-08-14 11:00:00,66.73,67.32,66.73,67.22,6813.0,66.73,67.32,66.73,67.22,6813.0
2019-08-14 11:30:00,67.41,67.55,66.66,66.81,7795.0,67.41,67.55,66.66,66.81,7795.0
2019-08-14 12:00:00,66.68,66.7,66.43,66.57,5654.0,66.68,66.7,66.43,66.57,5654.0
2019-08-14 12:30:00,66.58,66.88,66.58,66.66,6744.0,66.58,66.88,66.58,66.66,6744.0
2019-08-14 13:00:00,66.6,67.36,66.59,67.26,13467.0,66.6,67.36,66.59,67.26,13467.0
2019-08-14 13:30:00,67.22,67.56,67.0,67.04,10790.0,67.22,67.56,67.0,67.04,10790.0
2019-08-14 14:00:00,67.05,67.16,66.94,66.99,5050.0,67.05,67.16,66.94,66.99,5050.0
2019-08-14 14:30:00,67.0,67.32,66.76,67.23,16509.0,67.0,67.32,66.76,67.23,16509.0
2019-08-14 15:00:00,67.28,67.33,66.85,67.1,15634.0,67.28,67.33,66.85,67.1,15634.0
2019-08-14 15:30:00,67.08,67.12,66.81,66.92,32873.0,67.08,67.12,66.81,66.92,32873.0
2019-08-15 09:30:00,67.31,67.52,66.67,66.68,5101.0,67.31,67.52,66.67,66.68,5101.0
2019-08-15 10:00:00,67.12,67.2,66.22,66.62,14188.0,67.12,67.2,66.22,66.62,14188.0
2019-08-15 10:30:00,66.61,67.07,66.38,66.97,12296.0,66.61,67.07,66.38,66.97,12296.0
2019-08-15 11:00:00,66.94,66.94,66.55,66.78,7622.0,66.94,66.94,66.55,66.78,7622.0
2019-08-15 11:30:00,66.81,66.98,66.68,66.75,18763.0,66.81,66.98,66.68,66.75,18763.0
2019-08-15 12:00:00,66.73,67.19,66.72,67.1,15280.0,66.73,67.19,66.72,67.1,15280.0
2019-08-15 12:30:00,67.09,67.12,66.5,66.81,38386.0,67.09,67.12,66.5,66.81,38386.0
2019-08-15 13:00:00,66.84,67.32,66.8,67.15,14112.0,66.84,67.32,66.8,67.15,14112.0
2019-08-15 13:30:00,67.27,67.34,66.72,66.72,31252.0,67.27,67.34,66.72,66.72,31252.0
2019-08-15 14:00:00,66.72,67.32,66.61,67.13,8694.0,66.72,67.32,66.61,67.13,8694.0
2019-08-15 14:30:00,67.14,67.45,67.04,67.36,11834.0,67.14,67.45,67.04,67.36,11834.0
2019-08-15 15:00:00,67.43,67.76,67.42,67.65,22742.0,67.43,67.76,67.42,67.65,22742.0
2019-08-15 15:30:00,67.65,67.85,67.54,67.55,46509.0,67.65,67.85,67.54,67.55,46509.0
2019-08-16 09:30:00,68.57,69.21,68.41,68.81,24422.0,68.57,69.21,68.41,68.81,24422.0
2019-08-16 10:00:00,68.85,68.86,68.51,68.51,6280.0,68.85,68.86,68.51,68.51,6280.0
2019-08-16 10:30:00,68.41,68.69,67.98,68.41,57764.0,68.41,68.69,67.98,68.41,57764.0
2019-08-16 11:00:00,68.5,68.83,68.46,68.83,6300.0,68.5,68.83,68.46,68.83,6300.0
2019-08-16 11:30:00,68.75,69.11,68.75,69.08,8822.0,68.75,69.11,68.75,69.08,8822.0
2019-08-16 12:00:00,69.04,69.13,68.99,69.0,9890.0,69.04,69.13,68.99,69.0,9890.0
2019-08-16 12:30:00,69.0,69.15,68.95,69.03,18632.0,69.0,69.15,68.95,69.03,18632.0
2019-08-16 13:00:00,69.05,69.16,68.99,69.1,8243.0,69.05,69.16,68.99,69.1,8243.0
2019-08-16 13:30:00,69.1,69.15,69.0,69.01,6762.0,69.1,69.15,69.0,69.01,6762.0
2019-08-16 14:00:00,69.0,69.15,68.97,69.0,26401.0,69.0,69.15,68.97,69.0,26401.0
2019-08-16 14:30:00,69.01,69.23,68.98,69.16,26158.0,69.01,69.23,68.98,69.16,26158.0
2019-08-16 15:00:00,69.16,69.64,69.16,69.49,42492.0,69.16,69.64,69.16,69.49,42492.0
2019-08-16 15:30:00,69.48,69.81,69.44,69.69,69819.0,69.48,69.81,69.44,69.69,69819.0
2019-08-19 09:30:00,70.02,71.0,70.0,70.39,25458.0,70.02,71.0,70.0,70.39,25458.0
2019-08-19 10:00:00,70.38,70.67,70.19,70.58,7638.0,70.38,70.67,70.19,70.58,7638.0
2019-08-19 10:30:00,70.58,70.85,70.48,70.8,5417.0,70.58,70.85,70.48,70.8,5417.0
2019-08-19 11:00:00,70.8,70.99,70.62,70.88,49789.0,70.8,70.99,70.62,70.88,49789.0
2019-08-19 11:30:00,70.89,70.89,70.24,70.52,6465.0,70.89,70.89,70.24,70.52,6465.0
2019-08-19 12:00:00,70.69,70.77,70.6,70.64,4089.0,70.69,70.77,70.6,70.64,4089.0
2019-08-19 12:30:00,70.66,70.78,70.56,70.69,5635.0,70.66,70.78,70.56,70.69,5635.0
2019-08-19 13:00:00,70.7,70.81,70.63,70.73,3001.0,70.7,70.81,70.63,70.73,3001.0
2019-08-19 13:30:00,70.76,70.77,70.66,70.66,1500.0,70.76,70.77,70.66,70.66,1500.0
2019-08-19 14:00:00,70.66,70.71,70.61,70.69,2000.0,70.66,70.71,70.61,70.69,2000.0
2019-08-19 14:30:00,70.65,70.7,70.51,70.67,3600.0,70.65,70.7,70.51,70.67,3600.0
2019-08-19 15:00:00,70.6,70.6,70.21,70.22,6369.0,70.6,70.6,70.21,70.22,6369.0
2019-08-19 15:30:00,70.2,70.2,69.63,70.01,55819.0,70.2,70.2,69.63,70.01,55819.0
2019-08-20 09:30:00,68.59,69.18,68.01,68.98,28577.0,68.59,69.18,68.01,68.98,28577.0
2019-08-20 10:00:00,69.03,69.19,68.31,68.4,16154.0,69.03,69.19,68.31,68.4,16154.0
2019-08-20 10:30:00,68.47,68.53,67.77,68.11,59023.0,68.47,68.53,67.77,68.11,59023.0
2019-08-20 11:00:00,68.29,68.3,67.79,67.91,22320.0,68.29,68.3,67.79,67.91,22320.0
2019-08-20 11:30:00,67.92,68.0,67.83,67.87,3000.0,67.92,68.0,67.83,67.87,3000.0
2019-08-20 12:00:00,67.84,68.05,67.81,67.92,3900.0,67.84,68.05,67.81,67.92,3900.0
2019-08-20 12:30:00,67.92,68.06,67.77,68.06,4446.0,67.92,68.06,67.77,68.06,4446.0
2019-08-20 13:00:00,68.03,68.31,68.02,68.31,7147.0,68.03,68.31,68.02,68.31,7147.0
2019-08-20 13:30:00,68.31,68.53,68.16,68.53,21307.0,68.31,68.53,68.16,68.53,21307.0
2019-08-20 14:00:00,68.48,68.48,68.07,68.12,11893.0,68.48,68.48,68.07,68.12,11893.0
2019-08-20 14:30:00,68.08,68.18,67.9,67.96,10676.0,68.08,68.18,67.9,67.96,10676.0
2019-08-20 15:00:00,67.91,68.29,67.85,68.16,66516.0,67.91,68.29,67.85,68.16,66516.0
2019-08-20 15:30:00,68.19,68.39,68.12,68.19,52750.0,68.19,68.39,68.12,68.19,52750.0
2019-08-21 09:30:00,68.99,68.99,67.93,68.52,24860.0,68.99,68.99,67.93,68.52,24860.0
2019-08-21 10:00:00,68.45,68.52,68.14,68.25,9930.0,68.45,68.52,68.14,68.25,9930.0
2019-08-21 10:30:00,68.14,68.32,67.8,68.28,11704.0,68.14,68.32,67.8,68.28,11704.0
2019-08-21 11:00:00,68.29,68.65,68.27,68.51,9300.0,68.29,68.65,68.27,68.51,9300.0
2019-08-21 11:30:00,68.56,68.68,68.27,68.38,13398.0,68.56,68.68,68.27,68.38,13398.0
2019-08-21 12:00:00,68.41,68.86,68.4,68.74,19197.0,68.41,68.86,68.4,68.74,19197.0
2019-08-21 12:30:00,68.77,68.86,68.56,68.83,6700.0,68.77,68.86,68.56,68.83,6700.0
2019-08-21 13:00:00,68.79,68.83,68.53,68.58,48823.0,68.79,68.83,68.53,68.58,48823.0
2019-08-21 13:30:00,68.6,68.63,68.42,68.48,33015.0,68.6,68.63,68.42,68.48,33015.0
2019-08-21 14:00:00,68.41,68.5,68.3,68.34,9287.0,68.41,68.5,68.3,68.34,9287.0
2019-08-21 14:30:00,68.37,68.7,68.19,68.59,15682.0,68.37,68.7,68.19,68.59,15682.0
2019-08-21 15:00:00,68.58,68.69,68.43,68.6,10937.0,68.58,68.69,68.43,68.6,10937.0
2019-08-21 15:30:00,68.64,68.7,68.54,68.61,62999.0,68.64,68.7,68.54,68.61,62999.0
2019-08-22 09:30:00,69.11,69.11,68.5,68.95,22232.0,69.11,69.11,68.5,68.95,22232.0
2019-08-22 10:00:00,68.84,69.23,68.83,68.92,21137.0,68.84,69.23,68.83,68.92,21137.0
2019-08-22 10:30:00,68.85,68.85,68.4,68.53,31747.0,68.85,68.85,68.4,68.53,31747.0
2019-08-22 11:00:00,68.69,69.04,68.5,68.84,10352.0,68.69,69.04,68.5,68.84,10352.0
2019-08-22 11:30:00,68.85,69.1,68.82,68.99,3972.0,68.85,69.1,68.82,68.99,3972.0
2019-08-22 12:00:00,69.07,69.16,69.02,69.1,2750.0,69.07,69.16,69.02,69.1,2750.0
2019-08-22 12:30:00,69.09,69.12,68.95,69.03,3300.0,69.09,69.12,68.95,69.03,3300.0
2019-08-22 13:00:00,69.03,69.2,69.02,69.02,3932.0,69.03,69.2,69.02,69.02,3932.0
2019-08-22 13:30:00,69.14,69.22,68.87,68.91,2500.0,69.14,69.22,68.87,68.91,2500.0
2019-08-22 14:00:00,68.92,68.92,68.8,68.82,4603.0,68.92,68.92,68.8,68.82,4603.0
2019-08-22 14:30:00,68.8,68.91,68.77,68.78,4439.0,68.8,68.91,68.77,68.78,4439.0
2019-08-22 15:00:00,68.81,68.85,68.66,68.66,7558.0,68.81,68.85,68.66,68.66,7558.0
2019-08-22 15:30:00,68.67,68.71,68.48,68.51,29567.0,68.67,68.71,68.48,68.51,29567.0
2019-08-23 09:30:00,68.09,68.19,67.49,68.0,10373.0,68.09,68.19,67.49,68.0,10373.0
2019-08-23 10:00:00,67.93,68.16,67.59,68.02,5610.0,67.93,68.16,67.59,68.02,5610.0
2019-08-23 10:30:00,68.13,68.77,68.12,68.7,6500.0,68.13,68.77,68.12,68.7,6500.0
2019-08-23 11:00:00,68.58,68.58,67.45,67.6,23720.0,68.58,68.58,67.45,67.6,23720.0
2019-08-23 11:30:00,67.49,67.49,66.94,67.17,9955.0,67.49,67.49,66.94,67.17,9955.0
2019-08-23 12:00:00,67.08,67.55,66.84,67.22,9000.0,67.08,67.55,66.84,67.22,9000.0
2019-08-23 12:30:00,67.26,67.61,67.25,67.43,9289.0,67.26,67.61,67.25,67.43,9289.0
2019-08-23 13:00:00,67.42,67.59,66.9,67.03,13049.0,67.42,67.59,66.9,67.03,13049.0
2019-08-23 13:30:00,67.17,67.39,67.16,67.33,2827.0,67.17,67.39,67.16,67.33,2827.0
2019-08-23 14:00:00,67.21,67.37,67.18,67.18,3300.0,67.21,67.37,67.18,67.18,3300.0
2019-08-23 14:30:00,67.23,67.24,66.95,67.13,3700.0,67.23,67.24,66.95,67.13,3700.0
2019-08-23 15:00:00,67.08,67.22,66.91,66.98,7200.0,67.08,67.22,66.91,66.98,7200.0
2019-08-23 15:30:00,66.98,67.11,66.84,67.08,47689.0,66.98,67.11,66.84,67.08,47689.0
2019-08-26 09:30:00,67.76,68.41,67.16,67.2,5181.0,67.76,68.41,67.16,67.2,5181.0
2019-08-26 10:00:00,67.24,67.5,66.8,67.41,13518.0,67.24,67.5,66.8,67.41,13518.0
2019-08-26 10:30:00,67.45,67.45,67.14,67.14,5350.0,67.45,67.45,67.14,67.14,5350.0
2019-08-26 11:00:00,67.29,67.71,67.29,67.71,2766.0,67.29,67.71,67.29,67.71,2766.0
2019-08-26 11:30:00,67.63,67.7,67.56,67.7,7303.0,67.63,67.7,67.56,67.7,7303.0
2019-08-26 12:00:00,67.72,67.85,67.58,67.78,7267.0,67.72,67.85,67.58,67.78,7267.0
2019-08-26 12:30:00,67.79,67.92,67.78,67.89,5294.0,67.79,67.92,67.78,67.89,5294.0
2019-08-26 13:00:00,67.93,67.96,67.81,67.88,4948.0,67.93,67.96,67.81,67.88,4948.0
2019-08-26 13:30:00,67.88,67.88,67.77,67.8,5325.0,67.88,67.88,67.77,67.8,5325.0
2019-08-26 14:00:00,67.76,67.85,67.63,67.77,4842.0,67.76,67.85,67.63,67.77,4842.0
2019-08-26 14:30:00,67.77,67.85,67.74,67.81,3600.0,67.77,67.85,67.74,67.81,3600.0
2019-08-26 15:00:00,67.82,67.99,67.79,67.93,6539.0,67.82,67.99,67.79,67.93,6539.0
2019-08-26 15:30:00,67.94,68.17,67.88,68.17,16206.0,67.94,68.17,67.88,68.17,16206.0
2019-08-27 09:30:00,68.52,68.86,67.61,67.67,18319.0,68.52,68.86,67.61,67.67,18319.0
2019-08-27 10:00:00,67.83,67.83,66.98,66.98,16111.0,67.83,67.83,66.98,66.98,16111.0
2019-08-27 10:30:00,67.13,67.2,66.47,66.6,17681.0,67.13,67.2,66.47,66.6,17681.0
2019-08-27 11:00:00,66.62,66.79,66.02,66.03,9126.0,66.62,66.79,66.02,66.03,9126.0
2019-08-27 11:30:00,66.08,66.45,66.08,66.37,4616.0,66.08,66.45,66.08,66.37,4616.0
2019-08-27 12:00:00,66.41,66.59,66.25,66.5,5900.0,66.41,66.59,66.25,66.5,5900.0
2019-08-27 12:30:00,66.47,66.54,66.31,66.36,11120.0,66.47,66.54,66.31,66.36,11120.0
2019-08-27 13:00:00,66.34,66.85,66.27,66.71,6359.0,66.34,66.85,66.27,66.71,6359.0
2019-08-27 13:30:00,66.71,66.93,66.63,66.82,5463.0,66.71,66.93,66.63,66.82,5463.0
2019-08-27 14:00:00,66.82,66.92,66.58,66.63,9287.0,66.82,66.92,66.58,66.63,9287.0
2019-08-27 14:30:00,66.62,66.79,66.42,66.71,4464.0,66.62,66.79,66.42,66.71,4464.0
2019-08-27 15:00:00,66.73,67.04,66.72,66.76,8669.0,66.73,67.04,66.72,66.76,8669.0
2019-08-27 15:30:00,66.75,66.87,66.54,66.54,26668.0,66.75,66.87,66.54,66.54,26668.0
2019-08-28 09:30:00,66.66,66.96,66.04,66.53,11760.0,66.66,66.96,66.04,66.53,11760.0
2019-08-28 10:00:00,66.64,66.74,66.28,66.5,15040.0,66.64,66.74,66.28,66.5,15040.0
2019-08-28 10:30:00,66.6,67.09,66.58,66.72,13423.0,66.6,67.09,66.58,66.72,13423.0
2019-08-28 11:00:00,66.73,67.02,66.66,67.02,11760.0,66.73,67.02,66.66,67.02,11760.0
2019-08-28 11:30:00,66.98,67.03,66.6,66.61,30506.0,66.98,67.03,66.6,66.61,30506.0
2019-08-28 12:00:00,66.66,66.94,66.66,66.87,4785.0,66.66,66.94,66.66,66.87,4785.0
2019-08-28 12:30:00,66.94,66.97,66.85,66.86,3616.0,66.94,66.97,66.85,66.86,3616.0
2019-08-28 13:00:00,66.86,66.86,66.73,66.84,2478.0,66.86,66.86,66.73,66.84,2478.0
2019-08-28 13:30:00,66.79,66.97,66.79,66.97,4550.0,66.79,66.97,66.79,66.97,4550.0
2019-08-28 14:00:00,66.98,66.99,66.85,66.95,4000.0,66.98,66.99,66.85,66.95,4000.0
2019-08-28 14:30:00,66.94,67.19,66.94,67.17,9580.0,66.94,67.19,66.94,67.17,9580.0
2019-08-28 15:00:00,67.19,67.33,67.01,67.02,5200.0,67.19,67.33,67.01,67.02,5200.0
2019-08-28 15:30:00,67.03,67.14,66.98,67.1,23469.0,67.03,67.14,66.98,67.1,23469.0
2019-08-29 09:30:00,67.8,68.6,67.8,68.46,11788.0,67.8,68.6,67.8,68.46,11788.0
2019-08-29 10:00:00,68.53,68.66,68.22,68.6,6059.0,68.53,68.66,68.22,68.6,6059.0
2019-08-29 10:30:00,68.64,68.64,68.28,68.36,4749.0,68.64,68.64,68.28,68.36,4749.0
2019-08-29 11:00:00,68.28,68.41,68.23,68.4,1700.0,68.28,68.41,68.23,68.4,1700.0
2019-08-29 11:30:00,68.37,68.54,68.37,68.5,6150.0,68.37,68.54,68.37,68.5,6150.0
2019-08-29 12:00:00,68.47,68.77,68.47,68.77,3524.0,68.47,68.77,68.47,68.77,3524.0
2019-08-29 12:30:00,68.74,68.85,68.7,68.74,4300.0,68.74,68.85,68.7,68.74,4300.0
2019-08-29 13:00:00,68.78,69.12,68.78,69.03,6835.0,68.78,69.12,68.78,69.03,6835.0
2019-08-29 13:30:00,69.03,69.14,68.96,69.11,2285.0,69.03,69.14,68.96,69.11,2285.0
2019-08-29 14:00:00,69.2,69.34,69.17,69.25,6645.0,69.2,69.34,69.17,69.25,6645.0
2019-08-29 14:30:00,69.28,69.47,69.25,69.39,4602.0,69.28,69.47,69.25,69.39,4602.0
2019-08-29 15:00:00,69.4,69.5,69.32,69.43,13063.0,69.4,69.5,69.32,69.43,13063.0
2019-08-29 15:30:00,69.4,69.62,69.36,69.45,31244.0,69.4,69.62,69.36,69.45,31244.0
2019-08-30 09:30:00,69.85,70.47,69.66,69.78,13283.0,69.85,70.47,69.66,69.78,13283.0
2019-08-30 10:00:00,69.84,70.18,69.57,69.69,12468.0,69.84,70.18,69.57,69.69,12468.0
2019-08-30 10:30:00,69.64,69.68,69.06,69.17,4345.0,69.64,69.68,69.06,69.17,4345.0
2019-08-30 11:00:00,69.11,69.11,68.66,69.04,7411.0,69.11,69.11,68.66,69.04,7411.0
2019-08-30 11:30:00,69.09,69.47,69.09,69.47,4159.0,69.09,69.47,69.09,69.47,4159.0
2019-08-30 12:00:00,69.51,69.51,69.28,69.37,4420.0,69.51,69.51,69.28,69.37,4420.0
2019-08-30 12:30:00,69.36,69.41,69.16,69.39,4350.0,69.36,69.41,69.16,69.39,4350.0
2019-08-30 13:00:00,69.38,69.38,69.26,69.38,5506.0,69.38,69.38,69.26,69.38,5506.0
2019-08-30 13:30:00,69.36,69.52,69.29,69.42,9400.0,69.36,69.52,69.29,69.42,9400.0
2019-08-30 14:00:00,69.5,69.58,69.43,69.48,4390.0,69.5,69.58,69.43,69.48,4390.0
2019-08-30 14:30:00,69.48,69.48,69.3,69.42,4106.0,69.48,69.48,69.3,69.42,4106.0
2019-08-30 15:00:00,69.37,69.54,69.29,69.51,10658.0,69.37,69.54,69.29,69.51,10658.0
2019-08-30 15:30:00,69.49,69.55,69.37,69.45,22260.0,69.49,69.55,69.37,69.45,22260.0
2019-09-03 09:30:00,69.11,69.24,68.47,68.63,9318.0,69.11,69.24,68.47,68.63,9318.0
2019-09-03 10:00:00,68.48,68.48,67.79,67.79,8340.0,68.48,68.48,67.79,67.79,8340.0
2019-09-03 10:30:00,67.98,68.28,67.92,68.23,6300.0,67.98,68.28,67.92,68.23,6300.0
2019-09-03 11:00:00,68.18,68.25,67.88,68.13,9659.0,68.18,68.25,67.88,68.13,9659.0
2019-09-03 11:30:00,68.2,68.47,68.09,68.35,7101.0,68.2,68.47,68.09,68.35,7101.0
2019-09-03 12:00:00,68.35,68.78,68.25,68.69,9637.0,68.35,68.78,68.25,68.69,9637.0
2019-09-03 12:30:00,68.66,68.85,68.46,68.48,16027.0,68.66,68.85,68.46,68.48,16027.0
2019-09-03 13:00:00,68.4,68.51,68.24,68.3,9038.0,68.4,68.51,68.24,68.3,9038.0
2019-09-03 13:30:00,68.41,68.68,68.31,68.68,15100.0,68.41,68.68,68.31,68.68,15100.0
2019-09-03 14:00:00,68.71,68.79,68.44,68.58,10854.0,68.71,68.79,68.44,68.58,10854.0
2019-09-03 14:30:00,68.58,68.77,68.53,68.65,13131.0,68.58,68.77,68.53,68.65,13131.0
2019-09-03 15:00:00,68.62,68.89,68.59,68.78,21002.0,68.62,68.89,68.59,68.78,21002.0
2019-09-03 15:30:00,68.82,68.92,68.63,68.65,53891.0,68.82,68.92,68.63,68.65,53891.0
2019-09-04 09:30:00,69.34,69.4,68.83,69.23,10599.0,69.34,69.4,68.83,69.23,10599.0
2019-09-04 10:00:00,69.18,69.37,68.79,69.0,8354.0,69.18,69.37,68.79,69.0,8354.0
2019-09-04 10:30:00,69.07,69.28,69.04,69.04,4400.0,69.07,69.28,69.04,69.04,4400.0
2019-09-04 11:00:00,69.05,69.11,68.9,69.11,1967.0,69.05,69.11,68.9,69.11,1967.0
2019-09-04 11:30:00,69.19,69.26,68.96,68.99,4289.0,69.19,69.26,68.96,68.99,4289.0
2019-09-04 12:00:00,69.03,69.09,68.81,68.84,1979.0,69.03,69.09,68.81,68.84,1979.0
2019-09-04 12:30:00,68.86,69.04,68.84,69.02,3466.0,68.86,69.04,68.84,69.02,3466.0
2019-09-04 13:00:00,68.99,69.02,68.88,69.02,5441.0,68.99,69.02,68.88,69.02,5441.0
2019-09-04 13:30:00,68.94,68.98,68.68,68.76,4605.0,68.94,68.98,68.68,68.76,4605.0
2019-09-04 14:00:00,68.76,68.98,68.76,68.87,3211.0,68.76,68.98,68.76,68.87,3211.0
2019-09-04 14:30:00,68.86,69.01,68.86,68.88,4440.0,68.86,69.01,68.86,68.88,4440.0
2019-09-04 15:00:00,68.89,68.93,68.84,68.84,4602.0,68.89,68.93,68.84,68.84,4602.0
2019-09-04 15:30:00,68.84,69.31,68.84,69.31,25738.0,68.84,69.31,68.84,69.31,25738.0
2019-09-05 09:30:00,70.17,70.49,69.76,70.07,22176.0,70.17,70.49,69.76,70.07,22176.0
2019-09-05 10:00:00,70.18,70.74,70.18,70.62,17001.0,70.18,70.74,70.18,70.62,17001.0
2019-09-05 10:30:00,70.67,70.96,70.53,70.88,10497.0,70.67,70.96,70.53,70.88,10497.0
2019-09-05 11:00:00,70.94,71.6,70.88,71.35,27309.0,70.94,71.6,70.88,71.35,27309.0
2019-09-05 11:30:00,71.36,71.36,71.1,71.14,7292.0,71.36,71.36,71.1,71.14,7292.0
2019-09-05 12:00:00,71.23,71.59,71.23,71.31,3900.0,71.23,71.59,71.23,71.31,3900.0
2019-09-05 12:30:00,71.39,71.53,71.39,71.51,6739.0,71.39,71.53,71.39,71.51,6739.0
2019-09-05 13:00:00,71.52,71.53,71.26,71.42,5415.0,71.52,71.53,71.26,71.42,5415.0
2019-09-05 13:30:00,71.41,71.41,71.24,71.36,4736.0,71.41,71.41,71.24,71.36,4736.0
2019-09-05 14:00:00,71.38,71.6,71.29,71.49,7263.0,71.38,71.6,71.29,71.49,7263.0
2019-09-05 14:30:00,71.51,71.6,71.37,71.56,5208.0,71.51,71.6,71.37,71.56,5208.0
2019-09-05 15:00:00,71.57,71.64,71.38,71.42,12762.0,71.57,71.64,71.38,71.42,12762.0
2019-09-05 15:30:00,71.43,71.47,71.24,71.26,30370.0,71.43,71.47,71.24,71.26,30370.0
2019-09-06 09:30:00,71.53,71.8,70.74,71.13,8896.0,71.53,71.8,70.74,71.13,8896.0
2019-09-06 10:00:00,71.19,71.4,70.98,71.25,6706.0,71.19,71.4,70.98,71.25,6706.0
2019-09-06 10:30:00,71.1,71.29,70.96,71.2,12155.0,71.1,71.29,70.96,71.2,12155.0
2019-09-06 11:00:00,71.16,71.29,71.02,71.2,5723.0,71.16,71.29,71.02,71.2,5723.0
2019-09-06 11:30:00,71.02,71.16,70.95,71.16,5579.0,71.02,71.16,70.95,71.16,5579.0
2019-09-06 12:00:00,71.15,71.26,70.97,71.13,6315.0,71.15,71.26,70.97,71.13,6315.0
2019-09-06 12:30:00,71.13,71.18,71.0,71.06,6113.0,71.13,71.18,71.0,71.06,6113.0
2019-09-06 13:00:00,71.08,71.28,71.04,71.04,12364.0,71.08,71.28,71.04,71.04,12364.0
2019-09-06 13:30:00,71.09,71.31,71.04,71.04,7885.0,71.09,71.31,71.04,71.04,7885.0
2019-09-06 14:00:00,71.04,71.27,70.95,71.12,6172.0,71.04,71.27,70.95,71.12,6172.0
2019-09-06 14:30:00,71.15,71.26,70.92,70.99,5300.0,71.15,71.26,70.92,70.99,5300.0
2019-09-06 15:00:00,70.99,71.35,70.99,71.32,10066.0,70.99,71.35,70.99,71.32,10066.0
2019-09-06 15:30:00,71.33,71.34,71.12,71.17,37187.0,71.33,71.34,71.12,71.17,37187.0
2019-09-09 09:30:00,71.32,71.58,71.1,71.29,12786.0,71.32,71.58,71.1,71.29,12786.0
2019-09-09 10:00:00,71.28,71.48,71.1,71.48,10181.0,71.28,71.48,71.1,71.48,10181.0
2019-09-09 10:30:00,71.58,71.93,71.39,71.93,5620.0,71.58,71.93,71.39,71.93,5620.0
2019-09-09 11:00:00,71.88,72.04,71.75,71.93,9620.0,71.88,72.04,71.75,71.93,9620.0
2019-09-09 11:30:00,71.95,72.01,71.75,71.92,9211.0,71.95,72.01,71.75,71.92,9211.0
2019-09-09 12:00:00,72.01,72.28,71.88,71.98,24034.0,72.01,72.28,71.88,71.98,24034.0
2019-09-09 12:30:00,72.01,72.26,71.96,72.15,10663.0,72.01,72.26,71.96,72.15,10663.0
2019-09-09 13:00:00,72.15,72.15,71.92,71.94,4100.0,72.15,72.15,71.92,71.94,4100.0
2019-09-09 13:30:00,71.92,72.1,71.92,71.99,12412.0,71.92,72.1,71.92,71.99,12412.0
2019-09-09 14:00:00,71.99,72.09,71.95,72.03,6953.0,71.99,72.09,71.95,72.03,6953.0
2019-09-09 14:30:00,72.02,72.26,72.01,72.19,11445.0,72.02,72.26,72.01,72.19,11445.0
2019-09-09 15:00:00,72.21,72.53,72.16,72.52,29500.0,72.21,72.53,72.16,72.52,29500.0
2019-09-09 15:30:00,72.51,72.69,72.37,72.65,52295.0,72.51,72.69,72.37,72.65,52295.0
2019-09-10 09:30:00,72.32,72.57,71.76,72.27,12516.0,72.32,72.57,71.76,72.27,12516.0
2019-09-10 10:00:00,72.21,72.72,71.97,72.72,17248.0,72.21,72.72,71.97,72.72,17248.0
2019-09-10 10:30:00,72.77,72.77,72.22,72.54,34296.0,72.77,72.77,72.22,72.54,34296.0
2019-09-10 11:00:00,72.59,72.94,72.52,72.81,16468.0,72.59,72.94,72.52,72.81,16468.0
2019-09-10 11:30:00,72.8,72.98,72.43,72.81,14183.0,72.8,72.98,72.43,72.81,14183.0
2019-09-10 12:00:00,72.78,73.16,72.59,73.0,9297.0,72.78,73.16,72.59,73.0,9297.0
2019-09-10 12:30:00,72.96,73.11,72.91,73.0,14624.0,72.96,73.11,72.91,73.0,14624.0
2019-09-10 13:00:00,73.02,73.08,72.62,72.66,7038.0,73.02,73.08,72.62,72.66,7038.0
2019-09-10 13:30:00,72.62,72.62,72.36,72.36,5067.0,72.62,72.62,72.36,72.36,5067.0
2019-09-10 14:00:00,72.36,72.36,71.88,71.89,7543.0,72.36,72.36,71.88,71.89,7543.0
2019-09-10 14:30:00,71.92,72.0,71.8,71.98,3600.0,71.92,72.0,71.8,71.98,3600.0
2019-09-10 15:00:00,72.01,72.3,71.79,72.14,17619.0,72.01,72.3,71.79,72.14,17619.0
2019-09-10 15:30:00,72.13,72.43,72.11,72.43,21785.0,72.13,72.43,72.11,72.43,21785.0
2019-09-11 09:30:00,72.87,72.87,71.54,72.57,15396.0,72.87,72.87,71.54,72.57,15396.0
2019-09-11 10:00:00,72.6,72.89,72.41,72.59,18555.0,72.6,72.89,72.41,72.59,18555.0
2019-09-11 10:30:00,72.69,73.3,72.47,73.25,12345.0,72.69,73.3,72.47,73.25,12345.0
2019-09-11 11:00:00,73.23,73.29,72.66,72.66,5037.0,73.23,73.29,72.66,72.66,5037.0
2019-09-11 11:30:00,72.7,73.04,72.5,72.7,12614.0,72.7,73.04,72.5,72.7,12614.0
2019-09-11 12:00:00,72.73,72.84,72.54,72.78,9351.0,72.73,72.84,72.54,72.78,9351.0
2019-09-11 12:30:00,72.81,73.13,72.76,73.11,10953.0,72.81,73.13,72.76,73.11,10953.0
2019-09-11 13:00:00,73.18,73.62,73.18,73.6,20400.0,73.18,73.62,73.18,73.6,20400.0
2019-09-11 13:30:00,73.63,73.68,73.46,73.59,6183.0,73.63,73.68,73.46,73.59,6183.0
2019-09-11 14:00:00,73.7,73.9,73.6,73.83,12986.0,73.7,73.9,73.6,73.83,12986.0
2019-09-11 14:30:00,73.87,74.0,73.66,73.73,18721.0,73.87,74.0,73.66,73.73,18721.0
2019-09-11 15:00:00,73.75,74.06,73.66,73.7,36444.0,73.75,74.06,73.66,73.7,36444.0
2019-09-11 15:30:00,73.72,74.12,73.62,74.04,44076.0,73.72,74.12,73.62,74.04,44076.0
2019-09-12 09:30:00,74.41,74.41,72.7,73.54,20684.0,74.41,74.41,72.7,73.54,20684.0
2019-09-12 10:00:00,73.38,73.82,73.36,73.36,9265.0,73.38,73.82,73.36,73.36,9265.0
2019-09-12 10:30:00,73.27,73.6,72.85,72.94,23816.0,73.27,73.6,72.85,72.94,23816.0
2019-09-12 11:00:00,72.64,72.98,72.64,72.81,14520.0,72.64,72.98,72.64,72.81,14520.0
2019-09-12 11:30:00,72.75,73.06,72.72,72.9,10759.0,72.75,73.06,72.72,72.9,10759.0
2019-09-12 12:00:00,72.8,73.14,72.77,73.06,4800.0,72.8,73.14,72.77,73.06,4800.0
2019-09-12 12:30:00,73.08,73.28,72.97,73.01,10057.0,73.08,73.28,72.97,73.01,10057.0
2019-09-12 13:00:00,73.02,73.08,72.82,72.88,5986.0,73.02,73.08,72.82,72.88,5986.0
2019-09-12 13:30:00,72.85,73.03,72.65,72.98,9661.0,72.85,73.03,72.65,72.98,9661.0
2019-09-12 14:00:00,73.03,73.23,72.85,73.0,18257.0,73.03,73.23,72.85,73.0,18257.0
2019-09-12 14:30:00,73.03,73.3,73.03,73.16,15353.0,73.03,73.3,73.03,73.16,15353.0
2019-09-12 15:00:00,73.13,73.52,73.01,73.47,12994.0,73.13,73.52,73.01,73.47,12994.0
2019-09-12 15:30:00,73.47,73.73,73.36,73.36,31945.0,73.47,73.73,73.36,73.36,31945.0
2019-09-13 09:30:00,73.42,73.68,72.48,73.17,8135.0,73.42,73.68,72.48,73.17,8135.0
2019-09-13 10:00:00,73.06,73.98,73.06,73.82,5538.0,73.06,73.98,73.06,73.82,5538.0
2019-09-13 10:30:00,73.88,74.2,73.75,74.05,9841.0,73.88,74.2,73.75,74.05,9841.0
2019-09-13 11:00:00,74.17,74.46,74.02,74.31,15500.0,74.17,74.46,74.02,74.31,15500.0
2019-09-13 11:30:00,74.3,74.48,74.25,74.3,4400.0,74.3,74.48,74.25,74.3,4400.0
2019-09-13 12:00:00,74.3,74.61,74.26,74.61,5000.0,74.3,74.61,74.26,74.61,5000.0
2019-09-13 12:30:00,74.69,74.71,74.47,74.63,5648.0,74.69,74.71,74.47,74.63,5648.0
2019-09-13 13:00:00,74.55,74.55,74.32,74.39,7001.0,74.55,74.55,74.32,74.39,7001.0
2019-09-13 13:30:00,74.34,74.63,74.34,74.45,4550.0,74.34,74.63,74.34,74.45,4550.0
2019-09-13 14:00:00,74.48,74.7,74.47,74.5,5293.0,74.48,74.7,74.47,74.5,5293.0
2019-09-13 14:30:00,74.53,74.68,74.52,74.53,6705.0,74.53,74.68,74.52,74.53,6705.0
2019-09-13 15:00:00,74.56,74.7,74.49,74.56,10565.0,74.56,74.7,74.49,74.56,10565.0
2019-09-13 15:30:00,74.53,74.75,74.53,74.67,27617.0,74.53,74.75,74.53,74.67,27617.0
2019-09-16 09:30:00,73.48,74.51,72.99,74.51,26782.0,73.48,74.51,72.99,74.51,26782.0
2019-09-16 10:00:00,74.42,75.28,74.42,74.91,18498.0,74.42,75.28,74.42,74.91,18498.0
2019-09-16 10:30:00,74.81,75.22,74.72,75.11,15039.0,74.81,75.22,74.72,75.11,15039.0
2019-09-16 11:00:00,75.2,75.2,74.84,75.02,8382.0,75.2,75.2,74.84,75.02,8382.0
2019-09-16 11:30:00,75.06,75.13,74.62,74.64,8371.0,75.06,75.13,74.62,74.64,8371.0
2019-09-16 12:00:00,74.71,75.03,74.71,74.9,11729.0,74.71,75.03,74.71,74.9,11729.0
2019-09-16 12:30:00,74.94,75.3,74.94,75.3,6051.0,74.94,75.3,74.94,75.3,6051.0
2019-09-16 13:00:00,75.24,75.33,75.03,75.08,7408.0,75.24,75.33,75.03,75.08,7408.0
2019-09-16 13:30:00,75.11,75.27,74.94,75.15,12100.0,75.11,75.27,74.94,75.15,12100.0
2019-09-16 14:00:00,75.09,75.28,74.91,75.18,20843.0,75.09,75.28,74.91,75.18,20843.0
2019-09-16 14:30:00,75.18,75.22,75.06,75.12,12910.0,75.18,75.22,75.06,75.12,12910.0
2019-09-16 15:00:00,75.12,75.29,75.05,75.13,24416.0,75.12,75.29,75.05,75.13,24416.0
2019-09-16 15:30:00,75.1,75.27,75.03,75.25,61582.0,75.1,75.27,75.03,75.25,61582.0
2019-09-17 09:30:00,74.97,75.45,74.42,75.2,16721.0,74.97,75.45,74.42,75.2,16721.0
2019-09-17 10:00:00,75.17,75.34,74.86,75.26,12658.0,75.17,75.34,74.86,75.26,12658.0
2019-09-17 10:30:00,75.35,75.4,74.92,75.4,13471.0,75.35,75.4,74.92,75.4,13471.0
2019-09-17 11:00:00,75.42,75.58,75.07,75.07,10436.0,75.42,75.58,75.07,75.07,10436.0
2019-09-17 11:30:00,75.11,75.21,74.98,75.0,7852.0,75.11,75.21,74.98,75.0,7852.0
2019-09-17 12:00:00,75.0,75.28,74.99,75.28,8301.0,75.0,75.28,74.99,75.28,8301.0
2019-09-17 12:30:00,75.32,75.36,75.18,75.29,8200.0,75.32,75.36,75.18,75.29,8200.0
2019-09-17 13:00:00,75.27,75.27,74.98,74.98,9776.0,75.27,75.27,74.98,74.98,9776.0
2019-09-17 13:30:00,74.98,75.16,74.97,75.09,10730.0,74.98,75.16,74.97,75.09,10730.0
2019-09-17 14:00:00,75.12,75.26,75.12,75.15,7568.0,75.12,75.26,75.12,75.15,7568.0
2019-09-17 14:30:00,75.15,75.28,75.06,75.25,11605.0,75.15,75.28,75.06,75.25,11605.0
2019-09-17 15:00:00,75.27,75.48,75.27,75.37,15711.0,75.27,75.48,75.27,75.37,15711.0
2019-09-17 15:30:00,75.33,75.68,75.26,75.68,44107.0,75.33,75.68,75.26,75.68,44107.0
2019-09-18 09:30:00,75.0,76.47,74.41,76.08,25494.0,75.0,76.47,74.41,76.08,25494.0
2019-09-18 10:00:00,76.04,76.58,75.75,76.37,10264.0,76.04,76.58,75.75,76.37,10264.0
2019-09-18 10:30:00,76.22,77.19,75.9,77.18,35331.0,76.22,77.19,75.9,77.18,35331.0
2019-09-18 11:00:00,77.23,77.31,76.92,77.26,13988.0,77.23,77.31,76.92,77.26,13988.0
2019-09-18 11:30:00,77.26,77.42,76.98,77.05,25519.0,77.26,77.42,76.98,77.05,25519.0
2019-09-18 12:00:00,77.05,77.47,77.04,77.26,13281.0,77.05,77.47,77.04,77.26,13281.0
2019-09-18 12:30:00,77.23,77.46,77.06,77.21,14541.0,77.23,77.46,77.06,77.21,14541.0
2019-09-18 13:00:00,77.22,77.44,77.1,77.28,10525.0,77.22,77.44,77.1,77.28,10525.0
2019-09-18 13:30:00,77.28,77.76,77.11,77.76,29230.0,77.28,77.76,77.11,77.76,29230.0
2019-09-18 14:00:00,77.64,77.8,77.15,77.15,63314.0,77.64,77.8,77.15,77.15,63314.0
2019-09-18 14:30:00,77.12,77.12,75.95,76.46,41971.0,77.12,77.12,75.95,76.46,41971.0
2019-09-18 15:00:00,76.45,76.9,75.74,76.69,85277.0,76.45,76.9,75.74,76.69,85277.0
2019-09-18 15:30:00,76.67,77.21,76.66,77.15,106024.0,76.67,77.21,76.66,77.15,106024.0
2019-09-19 09:30:00,77.35,77.57,76.1,77.08,21700.0,77.35,77.57,76.1,77.08,21700.0
2019-09-19 10:00:00,76.95,77.55,76.81,77.3,8309.0,76.95,77.55,76.81,77.3,8309.0
2019-09-19 10:30:00,77.31,77.76,77.23,77.44,8417.0,77.31,77.76,77.23,77.44,8417.0
2019-09-19 11:00:00,77.47,77.6,77.08,77.58,24058.0,77.47,77.6,77.08,77.58,24058.0
2019-09-19 11:30:00,77.51,77.61,77.16,77.26,9609.0,77.51,77.61,77.16,77.26,9609.0
2019-09-19 12:00:00,77.29,77.3,76.74,76.8,15048.0,77.29,77.3,76.74,76.8,15048.0
2019-09-19 12:30:00,76.8,77.0,76.74,76.8,17369.0,76.8,77.0,76.74,76.8,17369.0
2019-09-19 13:00:00,76.83,76.93,76.57,76.67,17683.0,76.83,76.93,76.57,76.67,17683.0
2019-09-19 13:30:00,76.65,76.77,76.44,76.77,17307.0,76.65,76.77,76.44,76.77,17307.0
2019-09-19 14:00:00,76.75,76.76,76.6,76.72,15518.0,76.75,76.76,76.6,76.72,15518.0
2019-09-19 14:30:00,76.72,76.74,76.54,76.63,11059.0,76.72,76.74,76.54,76.63,11059.0
2019-09-19 15:00:00,76.64,76.84,76.51,76.65,19351.0,76.64,76.84,76.51,76.65,19351.0
2019-09-19 15:30:00,76.63,76.69,76.35,76.57,78494.0,76.63,76.69,76.35,76.57,78494.0
2019-09-20 09:30:00,77.08,77.08,76.17,76.53,94649.0,77.08,77.08,76.17,76.53,94649.0
2019-09-20 10:00:00,76.54,77.15,76.54,77.09,12698.0,76.54,77.15,76.54,77.09,12698.0
2019-09-20 10:30:00,77.13,77.19,76.56,76.86,8400.0,77.13,77.19,76.56,76.86,8400.0
2019-09-20 11:00:00,76.84,77.13,76.84,77.04,6958.0,76.84,77.13,76.84,77.04,6958.0
2019-09-20 11:30:00,77.03,77.2,76.84,76.94,4950.0,77.03,77.2,76.84,76.94,4950.0
2019-09-20 12:00:00,77.0,77.36,76.95,77.32,14642.0,77.0,77.36,76.95,77.32,14642.0
2019-09-20 12:30:00,77.33,77.35,76.98,77.11,19252.0,77.33,77.35,76.98,77.11,19252.0
2019-09-20 13:00:00,77.11,77.17,76.36,76.75,18857.0,77.11,77.17,76.36,76.75,18857.0
2019-09-20 13:30:00,76.69,76.8,76.57,76.77,6979.0,76.69,76.8,76.57,76.77,6979.0
2019-09-20 14:00:00,76.82,77.0,76.67,76.93,13120.0,76.82,77.0,76.67,76.93,13120.0
2019-09-20 14:30:00,76.94,77.27,76.46,76.53,45856.0,76.94,77.27,76.46,76.53,45856.0
2019-09-20 15:00:00,76.53,76.65,76.49,76.54,13400.0,76.53,76.65,76.49,76.54,13400.0
2019-09-20 15:30:00,76.49,76.86,76.49,76.84,93428.0,76.49,76.86,76.49,76.84,93428.0
2019-09-23 09:30:00,76.55,76.78,75.66,75.95,22376.0,76.55,76.78,75.66,75.95,22376.0
2019-09-23 10:00:00,75.91,76.25,75.48,76.18,10902.0,75.91,76.25,75.48,76.18,10902.0
2019-09-23 10:30:00,76.2,76.5,76.08,76.5,8018.0,76.2,76.5,76.08,76.5,8018.0
2019-09-23 11:00:00,76.5,76.68,76.32,76.67,9191.0,76.5,76.68,76.32,76.67,9191.0
2019-09-23 11:30:00,76.69,76.7,76.4,76.43,6900.0,76.69,76.7,76.4,76.43,6900.0
2019-09-23 12:00:00,76.43,76.45,76.23,76.44,13736.0,76.43,76.45,76.23,76.44,13736.0
2019-09-23 12:30:00,76.45,76.5,76.19,76.27,8500.0,76.45,76.5,76.19,76.27,8500.0
2019-09-23 13:00:00,76.23,76.38,76.16,76.34,11300.0,76.23,76.38,76.16,76.34,11300.0
2019-09-23 13:30:00,76.28,76.33,76.2,76.27,10507.0,76.28,76.33,76.2,76.27,10507.0
2019-09-23 14:00:00,76.29,76.3,75.98,76.09,13569.0,76.29,76.3,75.98,76.09,13569.0
2019-09-23 14:30:00,76.05,76.05,75.85,76.0,8436.0,76.05,76.05,75.85,76.0,8436.0
2019-09-23 15:00:00,76.06,76.28,76.0,76.27,13750.0,76.06,76.28,76.0,76.27,13750.0
2019-09-23 15:30:00,76.24,76.24,75.37,75.41,40143.0,76.24,76.24,75.37,75.41,40143.0
2019-09-24 09:30:00,75.79,76.06,75.56,75.82,7196.0,75.79,76.06,75.56,75.82,7196.0
2019-09-24 10:00:00,75.67,75.94,75.63,75.81,4533.0,75.67,75.94,75.63,75.81,4533.0
2019-09-24 10:30:00,75.88,75.92,75.6,75.7,9052.0,75.88,75.92,75.6,75.7,9052.0
2019-09-24 11:00:00,75.68,75.78,74.85,74.89,25161.0,75.68,75.78,74.85,74.89,25161.0
2019-09-24 11:30:00,74.94,75.05,74.55,74.97,4978.0,74.94,75.05,74.55,74.97,4978.0
2019-09-24 12:00:00,74.95,75.12,74.6,74.6,6755.0,74.95,75.12,74.6,74.6,6755.0
2019-09-24 12:30:00,74.64,74.71,74.3,74.36,4500.0,74.64,74.71,74.3,74.36,4500.0
2019-09-24 13:00:00,74.34,74.49,74.07,74.12,9442.0,74.34,74.49,74.07,74.12,9442.0
2019-09-24 13:30:00,74.18,74.29,73.93,74.01,13721.0,74.18,74.29,73.93,74.01,13721.0
2019-09-24 14:00:00,73.98,74.34,73.73,74.28,22930.0,73.98,74.34,73.73,74.28,22930.0
2019-09-24 14:30:00,74.29,74.55,74.26,74.44,5200.0,74.29,74.55,74.26,74.44,5200.0
2019-09-24 15:00:00,74.31,74.5,74.21,74.33,17161.0,74.31,74.5,74.21,74.33,17161.0
2019-09-24 15:30:00,74.33,74.34,73.9,74.11,44606.0,74.33,74.34,73.9,74.11,44606.0
2019-09-25 09:30:00,72.0,74.48,71.55,73.94,22304.0,72.0,74.48,71.55,73.94,22304.0
2019-09-25 10:00:00,73.8,74.17,73.65,74.08,8302.0,73.8,74.17,73.65,74.08,8302.0
2019-09-25 10:30:00,74.11,74.31,73.99,74.2,4610.0,74.11,74.31,73.99,74.2,4610.0
2019-09-25 11:00:00,74.13,74.7,74.12,74.51,13946.0,74.13,74.7,74.12,74.51,13946.0
2019-09-25 11:30:00,74.6,74.6,74.2,74.3,2800.0,74.6,74.6,74.2,74.3,2800.0
2019-09-25 12:00:00,74.3,74.37,74.19,74.37,10000.0,74.3,74.37,74.19,74.37,10000.0
2019-09-25 12:30:00,74.37,74.5,74.35,74.38,10141.0,74.37,74.5,74.35,74.38,10141.0
2019-09-25 13:00:00,74.42,74.5,74.36,74.39,7352.0,74.42,74.5,74.36,74.39,7352.0
2019-09-25 13:30:00,74.43,74.44,74.33,74.4,12219.0,74.43,74.44,74.33,74.4,12219.0
2019-09-25 14:00:00,74.41,74.94,74.41,74.94,15897.0,74.41,74.94,74.41,74.94,15897.0
2019-09-25 14:30:00,74.95,75.42,74.95,75.38,7996.0,74.95,75.42,74.95,75.38,7996.0
2019-09-25 15:00:00,75.33,75.59,75.32,75.57,5600.0,75.33,75.59,75.32,75.57,5600.0
2019-09-25 15:30:00,75.6,75.61,75.28,75.32,65012.0,75.6,75.61,75.28,75.32,65012.0
2019-09-26 09:30:00,75.63,75.93,74.54,75.0,8700.0,75.63,75.93,74.54,75.0,8700.0
2019-09-26 10:00:00,75.15,75.19,74.19,74.4,9909.0,75.15,75.19,74.19,74.4,9909.0
2019-09-26 10:30:00,74.39,74.57,74.02,74.17,11542.0,74.39,74.57,74.02,74.17,11542.0
2019-09-26 11:00:00,74.3,74.3,73.76,73.81,9715.0,74.3,74.3,73.76,73.81,9715.0
2019-09-26 11:30:00,73.91,74.07,73.77,73.9,8724.0,73.91,74.07,73.77,73.9,8724.0
2019-09-26 12:00:00,73.86,74.07,73.83,74.0,6000.0,73.86,74.07,73.83,74.0,6000.0
2019-09-26 12:30:00,74.05,74.05,73.76,73.84,5847.0,74.05,74.05,73.76,73.84,5847.0
2019-09-26 13:00:00,73.86,73.91,73.32,73.41,10269.0,73.86,73.91,73.32,73.41,10269.0
2019-09-26 13:30:00,73.43,73.85,73.43,73.84,6242.0,73.43,73.85,73.43,73.84,6242.0
2019-09-26 14:00:00,73.85,74.13,73.85,73.86,8865.0,73.85,74.13,73.85,73.86,8865.0
2019-09-26 14:30:00,73.87,74.0,73.6,73.62,10037.0,73.87,74.0,73.6,73.62,10037.0
2019-09-26 15:00:00,73.63,74.31,73.61,74.15,14962.0,73.63,74.31,73.61,74.15,14962.0
2019-09-26 15:30:00,74.12,74.14,73.76,73.86,31902.0,74.12,74.14,73.76,73.86,31902.0
2019-09-27 09:30:00,73.82,74.08,73.22,73.87,8553.0,73.82,74.08,73.22,73.87,8553.0
2019-09-27 10:00:00,73.7,73.78,73.43,73.75,2631.0,73.7,73.78,73.43,73.75,2631.0
2019-09-27 10:30:00,73.75,73.97,73.74,73.94,6500.0,73.75,73.97,73.74,73.94,6500.0
2019-09-27 11:00:00,73.91,73.91,73.59,73.63,3700.0,73.91,73.91,73.59,73.63,3700.0
2019-09-27 11:30:00,73.61,73.99,72.98,73.71,7900.0,73.61,73.99,72.98,73.71,7900.0
2019-09-27 12:00:00,73.65,73.72,73.46,73.46,2545.0,73.65,73.72,73.46,73.46,2545.0
2019-09-27 12:30:00,73.44,73.44,72.79,72.88,6100.0,73.44,73.44,72.79,72.88,6100.0
2019-09-27 13:00:00,72.81,73.09,72.81,72.97,5400.0,72.81,73.09,72.81,72.97,5400.0
2019-09-27 13:30:00,72.98,73.08,72.78,73.05,4369.0,72.98,73.08,72.78,73.05,4369.0
2019-09-27 14:00:00,73.03,73.07,72.8,72.8,3925.0,73.03,73.07,72.8,72.8,3925.0
2019-09-27 14:30:00,72.83,72.87,72.48,72.6,5198.0,72.83,72.87,72.48,72.6,5198.0
2019-09-27 15:00:00,72.59,72.77,72.46,72.75,11619.0,72.59,72.77,72.46,72.75,11619.0
2019-09-27 15:30:00,72.76,73.14,72.74,73.01,26869.0,72.76,73.14,72.74,73.01,26869.0
2019-09-30 09:30:00,73.32,73.64,73.23,73.54,5822.0,73.32,73.64,73.23,73.54,5822.0
2019-09-30 10:00:00,73.64,73.64,73.23,73.39,2995.0,73.64,73.64,73.23,73.39,2995.0
2019-09-30 10:30:00,73.43,73.44,73.07,73.39,3017.0,73.43,73.44,73.07,73.39,3017.0
2019-09-30 11:00:00,73.4,73.52,73.2,73.5,7140.0,73.4,73.52,73.2,73.5,7140.0
2019-09-30 11:30:00,73.43,73.69,73.31,73.53,2894.0,73.43,73.69,73.31,73.53,2894.0
2019-09-30 12:00:00,73.56,73.95,73.56,73.89,5516.0,73.56,73.95,73.56,73.89,5516.0
2019-09-30 12:30:00,73.92,74.08,73.88,74.08,4423.0,73.92,74.08,73.88,74.08,4423.0
2019-09-30 13:00:00,74.04,74.31,74.01,74.23,6548.0,74.04,74.31,74.01,74.23,6548.0
2019-09-30 13:30:00,74.18,74.35,74.13,74.35,5188.0,74.18,74.35,74.13,74.35,5188.0
2019-09-30 14:00:00,74.28,74.46,74.28,74.29,6000.0,74.28,74.46,74.28,74.29,6000.0
2019-09-30 14:30:00,74.31,74.45,74.18,74.36,6460.0,74.31,74.45,74.18,74.36,6460.0
2019-09-30 15:00:00,74.36,74.49,74.33,74.34,7573.0,74.36,74.49,74.33,74.34,7573.0
2019-09-30 15:30:00,74.36,74.36,73.95,73.98,24824.0,74.36,74.36,73.95,73.98,24824.0
2019-10-01 09:30:00,74.65,74.94,74.03,74.35,9870.0,74.65,74.94,74.03,74.35,9870.0
2019-10-01 10:00:00,73.85,74.04,72.99,73.2,10305.0,73.85,74.04,72.99,73.2,10305.0
2019-10-01 10:30:00,73.31,73.32,72.46,72.56,20828.0,73.31,73.32,72.46,72.56,20828.0
2019-10-01 11:00:00,72.53,72.63,72.14,72.58,33206.0,72.53,72.63,72.14,72.58,33206.0
2019-10-01 11:30:00,72.56,72.66,71.99,72.18,9509.0,72.56,72.66,71.99,72.18,9509.0
2019-10-01 12:00:00,72.21,72.21,71.63,71.82,7154.0,72.21,72.21,71.63,71.82,7154.0
2019-10-01 12:30:00,71.88,72.04,71.78,71.85,5325.0,71.88,72.04,71.78,71.85,5325.0
2019-10-01 13:00:00,71.8,71.91,71.31,71.31,16152.0,71.8,71.91,71.31,71.31,16152.0
2019-10-01 13:30:00,71.34,71.37,71.1,71.18,5915.0,71.34,71.37,71.1,71.18,5915.0
2019-10-01 14:00:00,71.17,71.32,71.06,71.24,5400.0,71.17,71.32,71.06,71.24,5400.0
2019-10-01 14:30:00,71.26,71.49,71.17,71.28,8684.0,71.26,71.49,71.17,71.28,8684.0
2019-10-01 15:00:00,71.29,71.45,71.18,71.37,7600.0,71.29,71.45,71.18,71.37,7600.0
2019-10-01 15:30:00,71.4,71.66,71.35,71.46,23649.0,71.4,71.66,71.35,71.46,23649.0
2019-10-02 09:30:00,71.24,71.46,69.58,70.93,13940.0,71.24,71.46,69.58,70.93,13940.0
2019-10-02 10:00:00,71.01,71.86,70.97,71.58,10507.0,71.01,71.86,70.97,71.58,10507.0
2019-10-02 10:30:00,71.52,71.71,71.16,71.6,18017.0,71.52,71.71,71.16,71.6,18017.0
2019-10-02 11:00:00,71.72,72.12,71.51,71.88,8611.0,71.72,72.12,71.51,71.88,8611.0
2019-10-02 11:30:00,71.85,72.1,71.79,71.95,12922.0,71.85,72.1,71.79,71.95,12922.0
2019-10-02 12:00:00,71.95,71.95,71.43,71.56,11962.0,71.95,71.95,71.43,71.56,11962.0
2019-10-02 12:30:00,71.59,71.76,71.46,71.62,6743.0,71.59,71.76,71.46,71.62,6743.0
2019-10-02 13:00:00,71.58,71.99,71.5,71.94,7837.0,71.58,71.99,71.5,71.94,7837.0
2019-10-02 13:30:00,71.9,71.99,71.75,71.85,8908.0,71.9,71.99,71.75,71.85,8908.0
2019-10-02 14:00:00,71.88,72.55,71.81,72.37,10500.0,71.88,72.55,71.81,72.37,10500.0
2019-10-02 14:30:00,72.39,72.69,72.36,72.53,9800.0,72.39,72.69,72.36,72.53,9800.0
2019-10-02 15:00:00,72.55,72.79,72.42,72.66,12125.0,72.55,72.79,72.42,72.66,12125.0
2019-10-02 15:30:00,72.67,72.72,72.23,72.42,41620.0,72.67,72.72,72.23,72.42,41620.0
2019-10-03 09:30:00,72.52,73.57,72.14,72.14,8316.0,72.52,73.57,72.14,72.14,8316.0
2019-10-03 10:00:00,72.05,72.05,70.89,71.81,9441.0,72.05,72.05,70.89,71.81,9441.0
2019-10-03 10:30:00,71.78,72.01,71.42,71.79,5512.0,71.78,72.01,71.42,71.79,5512.0
2019-10-03 11:00:00,72.06,72.47,71.93,72.22,4200.0,72.06,72.47,71.93,72.22,4200.0
2019-10-03 11:30:00,72.37,72.46,71.94,72.02,3562.0,72.37,72.46,71.94,72.02,3562.0
2019-10-03 12:00:00,72.06,72.34,72.06,72.31,5825.0,72.06,72.34,72.06,72.31,5825.0
2019-10-03 12:30:00,72.38,72.56,72.38,72.41,2555.0,72.38,72.56,72.38,72.41,2555.0
2019-10-03 13:00:00,72.46,72.58,72.39,72.58,3293.0,72.46,72.58,72.39,72.58,3293.0
2019-10-03 13:30:00,72.61,72.82,72.5,72.68,3820.0,72.61,72.82,72.5,72.68,3820.0
2019-10-03 14:00:00,72.63,72.8,72.6,72.78,4898.0,72.63,72.8,72.6,72.78,4898.0
2019-10-03 14:30:00,72.81,72.83,72.39,72.39,7746.0,72.81,72.83,72.39,72.39,7746.0
2019-10-03 15:00:00,72.39,72.47,72.28,72.47,7423.0,72.39,72.47,72.28,72.47,7423.0
2019-10-03 15:30:00,72.47,72.77,72.25,72.71,28338.0,72.47,72.77,72.25,72.71,28338.0
2019-10-04 09:30:00,72.84,73.47,72.84,73.37,7220.0,72.84,73.47,72.84,73.37,7220.0
2019-10-04 10:00:00,73.48,73.53,73.01,73.2,2738.0,73.48,73.53,73.01,73.2,2738.0
2019-10-04 10:30:00,73.14,73.76,73.14,73.71,5000.0,73.14,73.76,73.14,73.71,5000.0
2019-10-04 11:00:00,73.55,73.83,73.35,73.83,6500.0,73.55,73.83,73.35,73.83,6500.0
2019-10-04 11:30:00,73.76,73.81,73.66,73.8,4300.0,73.76,73.81,73.66,73.8,4300.0
2019-10-04 12:00:00,73.79,73.89,73.77,73.77,4700.0,73.79,73.89,73.77,73.77,4700.0
2019-10-04 12:30:00,73.79,73.82,73.7,73.75,2100.0,73.79,73.82,73.7,73.75,2100.0
2019-10-04 13:00:00,73.76,73.92,73.76,73.88,4755.0,73.76,73.92,73.76,73.88,4755.0
2019-10-04 13:30:00,73.87,73.89,73.59,73.64,5800.0,73.87,73.89,73.59,73.64,5800.0
2019-10-04 14:00:00,73.65,73.68,73.51,73.51,2655.0,73.65,73.68,73.51,73.51,2655.0
2019-10-04 14:30:00,73.52,73.57,73.38,73.38,14100.0,73.52,73.57,73.38,73.38,14100.0
2019-10-04 15:00:00,73.4,73.71,73.4,73.61,9661.0,73.4,73.71,73.4,73.61,9661.0
2019-10-04 15:30:00,73.58,74.14,73.58,73.97,31282.0,73.58,74.14,73.58,73.97,31282.0
2019-10-07 09:30:00,73.92,73.92,73.53,73.53,5098.0,73.92,73.92,73.53,73.53,5098.0
2019-10-07 10:00:00,73.58,73.94,73.57,73.89,4146.0,73.58,73.94,73.57,73.89,4146.0
2019-10-07 10:30:00,73.96,74.22,73.82,74.22,4160.0,73.96,74.22,73.82,74.22,4160.0
2019-10-07 11:00:00,74.27,74.53,74.23,74.47,11274.0,74.27,74.53,74.23,74.47,11274.0
2019-10-07 11:30:00,74.46,74.55,74.27,74.51,3086.0,74.46,74.55,74.27,74.51,3086.0
2019-10-07 12:00:00,74.55,74.55,74.22,74.26,4060.0,74.55,74.55,74.22,74.26,4060.0
2019-10-07 12:30:00,74.26,74.29,74.06,74.27,2500.0,74.26,74.29,74.06,74.27,2500.0
2019-10-07 13:00:00,74.28,74.31,73.97,73.98,3100.0,74.28,74.31,73.97,73.98,3100.0
2019-10-07 13:30:00,74.04,74.5,74.04,74.46,3600.0,74.04,74.5,74.04,74.46,3600.0
2019-10-07 14:00:00,74.45,74.45,74.12,74.21,4763.0,74.45,74.45,74.12,74.21,4763.0
2019-10-07 14:30:00,74.13,74.13,73.75,73.93,5900.0,74.13,74.13,73.75,73.93,5900.0
2019-10-07 15:00:00,73.97,74.23,73.96,74.21,10302.0,73.97,74.23,73.96,74.21,10302.0
2019-10-07 15:30:00,74.22,74.22,73.9,73.92,18998.0,74.22,74.22,73.9,73.92,18998.0
2019-10-08 09:30:00,72.99,73.16,72.03,72.26,7484.0,72.99,73.16,72.03,72.26,7484.0
2019-10-08 10:00:00,72.2,72.3,71.64,71.97,9049.0,72.2,72.3,71.64,71.97,9049.0
2019-10-08 10:30:00,72.02,72.53,71.91,72.53,6750.0,72.02,72.53,71.91,72.53,6750.0
2019-10-08 11:00:00,72.5,72.57,71.9,71.9,7621.0,72.5,72.57,71.9,71.9,7621.0
2019-10-08 11:30:00,71.82,71.93,71.69,71.93,3678.0,71.82,71.93,71.69,71.93,3678.0
2019-10-08 12:00:00,71.92,71.92,71.28,71.44,8051.0,71.92,71.92,71.28,71.44,8051.0
2019-10-08 12:30:00,71.44,71.97,71.43,71.5,8625.0,71.44,71.97,71.43,71.5,8625.0
2019-10-08 13:00:00,71.49,71.61,71.41,71.61,2900.0,71.49,71.61,71.41,71.61,2900.0
2019-10-08 13:30:00,71.63,71.64,71.44,71.44,5000.0,71.63,71.64,71.44,71.44,5000.0
2019-10-08 14:00:00,71.42,71.56,71.27,71.55,8400.0,71.42,71.56,71.27,71.55,8400.0
2019-10-08 14:30:00,71.56,72.05,71.52,71.53,7000.0,71.56,72.05,71.52,71.53,7000.0
2019-10-08 15:00:00,71.61,71.64,71.29,71.52,4400.0,71.61,71.64,71.29,71.52,4400.0
2019-10-08 15:30:00,71.52,71.63,71.12,71.21,18795.0,71.52,71.63,71.12,71.21,18795.0
2019-10-09 09:30:00,71.7,72.18,71.65,72.14,4002.0,71.7,72.18,71.65,72.14,4002.0
2019-10-09 10:00:00,72.05,72.26,71.79,72.04,1506.0,72.05,72.26,71.79,72.04,1506.0
2019-10-09 10:30:00,72.02,72.09,71.7,71.71,3600.0,72.02,72.09,71.7,71.71,3600.0
2019-10-09 11:00:00,71.81,71.81,71.57,71.64,3173.0,71.81,71.81,71.57,71.64,3173.0
2019-10-09 11:30:00,71.69,71.79,71.55,71.65,19103.0,71.69,71.79,71.55,71.65,19103.0
2019-10-09 12:00:00,71.65,71.68,71.42,71.43,7472.0,71.65,71.68,71.42,71.43,7472.0
2019-10-09 12:30:00,71.5,71.5,71.44,71.46,2514.0,71.5,71.5,71.44,71.46,2514.0
2019-10-09 13:00:00,71.5,71.82,71.5,71.54,18100.0,71.5,71.82,71.5,71.54,18100.0
2019-10-09 13:30:00,71.52,71.83,71.52,71.74,4000.0,71.52,71.83,71.52,71.74,4000.0
2019-10-09 14:00:00,71.76,71.88,71.72,71.88,3743.0,71.76,71.88,71.72,71.88,3743.0
2019-10-09 14:30:00,71.9,72.37,71.9,72.37,34148.0,71.9,72.37,71.9,72.37,34148.0
2019-10-09 15:00:00,72.37,72.57,72.35,72.52,10601.0,72.37,72.57,72.35,72.52,10601.0
2019-10-09 15:30:00,72.53,72.64,72.21,72.6,63451.0,72.53,72.64,72.21,72.6,63451.0
2019-10-10 09:30:00,72.56,73.15,72.24,73.15,44419.0,72.56,73.15,72.24,73.15,44419.0
2019-10-10 10:00:00,73.01,73.25,72.85,73.06,4620.0,73.01,73.25,72.85,73.06,4620.0
2019-10-10 10:30:00,73.08,73.21,72.88,73.21,1900.0,73.08,73.21,72.88,73.21,1900.0
2019-10-10 11:00:00,73.16,73.33,73.14,73.19,10400.0,73.16,73.33,73.14,73.19,10400.0
2019-10-10 11:30:00,73.26,73.43,73.09,73.09,10083.0,73.26,73.43,73.09,73.09,10083.0
2019-10-10 12:00:00,72.98,72.98,72.57,72.61,2298.0,72.98,72.98,72.57,72.61,2298.0
2019-10-10 12:30:00,72.59,72.89,72.52,72.73,7595.0,72.59,72.89,72.52,72.73,7595.0
2019-10-10 13:00:00,72.76,72.82,72.62,72.66,4400.0,72.76,72.82,72.62,72.66,4400.0
2019-10-10 13:30:00,72.61,72.98,72.56,72.77,4300.0,72.61,72.98,72.56,72.77,4300.0
2019-10-10 14:00:00,72.78,72.85,72.47,72.6,5022.0,72.78,72.85,72.47,72.6,5022.0
2019-10-10 14:30:00,72.64,72.71,72.52,72.7,4300.0,72.64,72.71,72.52,72.7,4300.0
2019-10-10 15:00:00,72.7,72.8,72.68,72.77,7300.0,72.7,72.8,72.68,72.77,7300.0
2019-10-10 15:30:00,72.79,72.83,72.55,72.57,27956.0,72.79,72.83,72.55,72.57,27956.0
2019-10-11 09:30:00,73.69,74.73,73.52,74.43,9881.0,73.69,74.73,73.52,74.43,9881.0
2019-10-11 10:00:00,74.47,75.3,74.47,75.29,10995.0,74.47,75.3,74.47,75.29,10995.0
2019-10-11 10:30:00,75.46,75.46,75.02,75.05,7200.0,75.46,75.46,75.02,75.05,7200.0
2019-10-11 11:00:00,75.1,75.56,74.95,75.44,14482.0,75.1,75.56,74.95,75.44,14482.0
2019-10-11 11:30:00,75.38,75.44,74.9,75.04,6810.0,75.38,75.44,74.9,75.04,6810.0
2019-10-11 12:00:00,75.02,75.07,74.63,74.92,10725.0,75.02,75.07,74.63,74.92,10725.0
2019-10-11 12:30:00,74.91,75.06,74.54,74.96,5955.0,74.91,75.06,74.54,74.96,5955.0
2019-10-11 13:00:00,74.95,75.07,74.76,74.99,3900.0,74.95,75.07,74.76,74.99,3900.0
2019-10-11 13:30:00,74.87,75.09,74.87,75.08,4632.0,74.87,75.09,74.87,75.08,4632.0
2019-10-11 14:00:00,75.1,75.12,74.9,75.08,5703.0,75.1,75.12,74.9,75.08,5703.0
2019-10-11 14:30:00,75.12,75.42,75.12,75.27,5300.0,75.12,75.42,75.12,75.27,5300.0
2019-10-11 15:00:00,75.28,75.52,75.16,75.38,17199.0,75.28,75.52,75.16,75.38,17199.0
2019-10-11 15:30:00,75.4,75.4,74.6,74.68,19245.0,75.4,75.4,74.6,74.68,19245.0
2019-10-14 09:30:00,74.29,74.58,74.29,74.56,3495.0,74.29,74.58,74.29,74.56,3495.0
2019-10-14 10:00:00,74.44,74.9,74.34,74.35,11412.0,74.44,74.9,74.34,74.35,11412.0
2019-10-14 10:30:00,74.42,74.64,74.38,74.61,4818.0,74.42,74.64,74.38,74.61,4818.0
2019-10-14 11:00:00,74.48,74.6,74.4,74.46,2700.0,74.48,74.6,74.4,74.46,2700.0
2019-10-14 11:30:00,74.48,74.53,74.17,74.2,2415.0,74.48,74.53,74.17,74.2,2415.0
2019-10-14 12:00:00,74.2,74.23,74.05,74.11,2348.0,74.2,74.23,74.05,74.11,2348.0
2019-10-14 12:30:00,74.09,74.16,74.03,74.03,1900.0,74.09,74.16,74.03,74.03,1900.0
2019-10-14 13:00:00,74.05,74.15,74.05,74.13,3100.0,74.05,74.15,74.05,74.13,3100.0
2019-10-14 13:30:00,74.09,74.36,74.09,74.25,3194.0,74.09,74.36,74.09,74.25,3194.0
2019-10-14 14:00:00,74.25,74.42,74.24,74.31,1900.0,74.25,74.42,74.24,74.31,1900.0
2019-10-14 14:30:00,74.31,74.36,74.28,74.33,4187.0,74.31,74.36,74.28,74.33,4187.0
2019-10-14 15:00:00,74.35,74.47,74.33,74.45,4100.0,74.35,74.47,74.33,74.45,4100.0
2019-10-14 15:30:00,74.48,74.48,74.12,74.12,25262.0,74.48,74.48,74.12,74.12,25262.0
2019-10-15 09:30:00,74.49,74.84,74.09,74.84,3597.0,74.49,74.84,74.09,74.84,3597.0
2019-10-15 10:00:00,74.8,75.28,74.71,75.28,6600.0,74.8,75.28,74.71,75.28,6600.0
2019-10-15 10:30:00,75.35,75.55,75.19,75.55,3832.0,75.35,75.55,75.19,75.55,3832.0
2019-10-15 11:00:00,75.57,75.64,75.15,75.23,6726.0,75.57,75.64,75.15,75.23,6726.0
2019-10-15 11:30:00,75.27,75.27,75.13,75.25,3093.0,75.27,75.27,75.13,75.25,3093.0
2019-10-15 12:00:00,75.3,75.32,75.2,75.28,4250.0,75.3,75.32,75.2,75.28,4250.0
2019-10-15 12:30:00,75.17,75.21,74.95,75.09,4100.0,75.17,75.21,74.95,75.09,4100.0
2019-10-15 13:00:00,75.11,75.27,75.06,75.21,6470.0,75.11,75.27,75.06,75.21,6470.0
2019-10-15 13:30:00,75.24,75.34,75.11,75.2,23142.0,75.24,75.34,75.11,75.2,23142.0
2019-10-15 14:00:00,75.21,75.21,75.07,75.07,7234.0,75.21,75.21,75.07,75.07,7234.0
2019-10-15 14:30:00,75.0,75.07,74.84,74.91,7397.0,75.0,75.07,74.84,74.91,7397.0
2019-10-15 15:00:00,74.89,75.12,74.89,74.93,11888.0,74.89,75.12,74.89,74.93,11888.0
2019-10-15 15:30:00,74.98,75.2,74.97,75.2,24259.0,74.98,75.2,74.97,75.2,24259.0
2019-10-16 09:30:00,75.5,75.91,75.43,75.55,15185.0,75.5,75.91,75.43,75.55,15185.0
2019-10-16 10:00:00,75.44,75.91,75.44,75.64,14636.0,75.44,75.91,75.44,75.64,14636.0
2019-10-16 10:30:00,75.64,76.14,75.58,76.03,10300.0,75.64,76.14,75.58,76.03,10300.0
2019-10-16 11:00:00,75.99,76.03,75.84,75.89,4118.0,75.99,76.03,75.84,75.89,4118.0
2019-10-16 11:30:00,75.94,76.43,75.84,76.42,8448.0,75.94,76.43,75.84,76.42,8448.0
2019-10-16 12:00:00,76.39,76.42,76.22,76.28,7402.0,76.39,76.42,76.22,76.28,7402.0
2019-10-16 12:30:00,76.3,76.4,76.21,76.28,4836.0,76.3,76.4,76.21,76.28,4836.0
2019-10-16 13:00:00,76.26,76.26,75.97,76.03,6200.0,76.26,76.26,75.97,76.03,6200.0
2019-10-16 13:30:00,76.05,76.18,76.05,76.06,12206.0,76.05,76.18,76.05,76.06,12206.0
2019-10-16 14:00:00,76.07,76.17,76.07,76.09,5017.0,76.07,76.17,76.07,76.09,5017.0
2019-10-16 14:30:00,76.11,76.22,76.09,76.09,6883.0,76.11,76.22,76.09,76.09,6883.0
2019-10-16 15:00:00,76.06,76.12,75.81,75.82,7672.0,76.06,76.12,75.81,75.82,7672.0
2019-10-16 15:30:00,75.84,75.97,75.73,75.75,17491.0,75.84,75.97,75.73,75.75,17491.0
2019-10-17 09:30:00,76.32,76.39,76.09,76.3,8170.0,76.32,76.39,76.09,76.3,8170.0
2019-10-17 10:00:00,76.34,76.62,76.25,76.39,5530.0,76.34,76.62,76.25,76.39,5530.0
2019-10-17 10:30:00,76.36,76.36,75.99,76.17,3900.0,76.36,76.36,75.99,76.17,3900.0
2019-10-17 11:00:00,76.13,76.46,76.13,76.21,8655.0,76.13,76.46,76.13,76.21,8655.0
2019-10-17 11:30:00,76.26,76.37,76.16,76.33,6223.0,76.26,76.37,76.16,76.33,6223.0
2019-10-17 12:00:00,76.39,76.39,76.19,76.33,3990.0,76.39,76.39,76.19,76.33,3990.0
2019-10-17 12:30:00,76.34,76.47,76.34,76.47,7522.0,76.34,76.47,76.34,76.47,7522.0
2019-10-17 13:00:00,76.48,76.5,76.32,76.33,4503.0,76.48,76.5,76.32,76.33,4503.0
2019-10-17 13:30:00,76.36,76.47,76.33,76.47,5310.0,76.36,76.47,76.33,76.47,5310.0
2019-10-17 14:00:00,76.41,76.42,76.26,76.36,7437.0,76.41,76.42,76.26,76.36,7437.0
2019-10-17 14:30:00,76.4,76.54,76.39,76.54,4857.0,76.4,76.54,76.39,76.54,4857.0
2019-10-17 15:00:00,76.53,76.69,76.32,76.33,12875.0,76.53,76.69,76.32,76.33,12875.0
2019-10-17 15:30:00,76.31,76.51,76.3,76.44,15304.0,76.31,76.51,76.3,76.44,15304.0
2019-10-18 09:30:00,76.43,76.53,76.12,76.49,9328.0,76.43,76.53,76.12,76.49,9328.0
2019-10-18 10:00:00,76.51,76.51,76.04,76.04,2300.0,76.51,76.51,76.04,76.04,2300.0
2019-10-18 10:30:00,75.95,76.33,75.95,76.33,4344.0,75.95,76.33,75.95,76.33,4344.0
2019-10-18 11:00:00,76.37,76.53,76.21,76.36,9297.0,76.37,76.53,76.21,76.36,9297.0
2019-10-18 11:30:00,76.34,76.42,75.83,75.88,8439.0,76.34,76.42,75.83,75.88,8439.0
2019-10-18 12:00:00,75.79,75.94,75.51,75.7,3670.0,75.79,75.94,75.51,75.7,3670.0
2019-10-18 12:30:00,75.67,76.18,75.64,76.18,6501.0,75.67,76.18,75.64,76.18,6501.0
2019-10-18 13:00:00,76.12,76.48,76.12,76.47,15923.0,76.12,76.48,76.12,76.47,15923.0
2019-10-18 13:30:00,76.44,76.76,76.44,76.72,6500.0,76.44,76.76,76.44,76.72,6500.0
2019-10-18 14:00:00,76.7,77.07,76.7,77.07,6835.0,76.7,77.07,76.7,77.07,6835.0
2019-10-18 14:30:00,77.05,77.26,77.0,77.26,14744.0,77.05,77.26,77.0,77.26,14744.0
2019-10-18 15:00:00,77.28,77.46,77.23,77.41,17404.0,77.28,77.46,77.23,77.41,17404.0
2019-10-18 15:30:00,77.41,77.49,77.27,77.33,24029.0,77.41,77.49,77.27,77.33,24029.0
2019-10-21 09:30:00,78.0,78.87,77.54,78.07,22274.0,78.0,78.87,77.54,78.07,22274.0
2019-10-21 10:00:00,78.2,78.47,77.93,78.21,19008.0,78.2,78.47,77.93,78.21,19008.0
2019-10-21 10:30:00,78.31,78.64,78.15,78.61,5530.0,78.31,78.64,78.15,78.61,5530.0
2019-10-21 11:00:00,78.69,78.69,78.26,78.43,18588.0,78.69,78.69,78.26,78.43,18588.0
2019-10-21 11:30:00,78.41,78.43,78.25,78.32,2597.0,78.41,78.43,78.25,78.32,2597.0
2019-10-21 12:00:00,78.15,78.23,78.06,78.18,7779.0,78.15,78.23,78.06,78.18,7779.0
2019-10-21 12:30:00,78.14,78.2,77.93,78.0,4397.0,78.14,78.2,77.93,78.0,4397.0
2019-10-21 13:00:00,78.03,78.05,77.62,77.67,7998.0,78.03,78.05,77.62,77.67,7998.0
2019-10-21 13:30:00,77.57,77.84,77.57,77.74,8436.0,77.57,77.84,77.57,77.74,8436.0
2019-10-21 14:00:00,77.72,77.73,77.42,77.48,9005.0,77.72,77.73,77.42,77.48,9005.0
2019-10-21 14:30:00,77.48,77.56,77.4,77.55,14225.0,77.48,77.56,77.4,77.55,14225.0
2019-10-21 15:00:00,77.55,77.61,77.31,77.43,13369.0,77.55,77.61,77.31,77.43,13369.0
2019-10-21 15:30:00,77.43,77.43,76.54,76.63,50356.0,77.43,77.43,76.54,76.63,50356.0
2019-10-22 09:30:00,76.93,77.17,76.62,77.14,6359.0,76.93,77.17,76.62,77.14,6359.0
2019-10-22 10:00:00,77.14,77.46,76.93,77.45,10870.0,77.14,77.46,76.93,77.45,10870.0
2019-10-22 10:30:00,77.63,77.68,77.07,77.14,7244.0,77.63,77.68,77.07,77.14,7244.0
2019-10-22 11:00:00,77.12,77.45,76.97,77.45,12518.0,77.12,77.45,76.97,77.45,12518.0
2019-10-22 11:30:00,77.45,77.77,77.4,77.77,6800.0,77.45,77.77,77.4,77.77,6800.0
2019-10-22 12:00:00,77.72,77.89,77.65,77.82,17807.0,77.72,77.89,77.65,77.82,17807.0
2019-10-22 12:30:00,77.76,78.14,77.7,77.9,20161.0,77.76,78.14,77.7,77.9,20161.0
2019-10-22 13:00:00,77.92,77.93,77.62,77.74,7778.0,77.92,77.93,77.62,77.74,7778.0
2019-10-22 13:30:00,77.72,78.14,77.72,78.14,16802.0,77.72,78.14,77.72,78.14,16802.0
2019-10-22 14:00:00,78.24,78.37,78.19,78.34,9806.0,78.24,78.37,78.19,78.34,9806.0
2019-10-22 14:30:00,78.37,78.37,77.78,77.8,8849.0,78.37,78.37,77.78,77.8,8849.0
2019-10-22 15:00:00,77.84,77.88,77.55,77.85,14060.0,77.84,77.88,77.55,77.85,14060.0
2019-10-22 15:30:00,77.88,78.02,77.63,77.72,34587.0,77.88,78.02,77.63,77.72,34587.0
2019-10-23 09:30:00,77.57,78.1,77.2,78.06,6548.0,77.57,78.1,77.2,78.06,6548.0
2019-10-23 10:00:00,77.92,78.08,77.57,77.94,5660.0,77.92,78.08,77.57,77.94,5660.0
2019-10-23 10:30:00,77.77,78.02,77.49,77.76,6863.0,77.77,78.02,77.49,77.76,6863.0
2019-10-23 11:00:00,77.7,77.97,77.63,77.83,4981.0,77.7,77.97,77.63,77.83,4981.0
2019-10-23 11:30:00,77.84,78.05,77.81,77.83,2930.0,77.84,78.05,77.81,77.83,2930.0
2019-10-23 12:00:00,77.81,77.85,77.58,77.58,2470.0,77.81,77.85,77.58,77.58,2470.0
2019-10-23 12:30:00,77.56,77.69,77.42,77.59,3666.0,77.56,77.69,77.42,77.59,3666.0
2019-10-23 13:00:00,77.63,77.64,77.51,77.55,2690.0,77.63,77.64,77.51,77.55,2690.0
2019-10-23 13:30:00,77.54,77.57,77.35,77.36,1900.0,77.54,77.57,77.35,77.36,1900.0
2019-10-23 14:00:00,77.45,77.45,77.11,77.11,2786.0,77.45,77.45,77.11,77.11,2786.0
2019-10-23 14:30:00,77.15,77.17,76.95,76.98,4190.0,77.15,77.17,76.95,76.98,4190.0
2019-10-23 15:00:00,76.98,77.15,76.92,77.13,8500.0,76.98,77.15,76.92,77.13,8500.0
2019-10-23 15:30:00,77.09,77.27,77.07,77.2,11891.0,77.09,77.27,77.07,77.2,11891.0
2019-10-24 09:30:00,78.4,78.4,77.71,78.0,7847.0,78.4,78.4,77.71,78.0,7847.0
2019-10-24 10:00:00,77.83,77.99,77.34,77.34,1904.0,77.83,77.99,77.34,77.34,1904.0
2019-10-24 10:30:00,77.41,77.79,77.26,77.79,5261.0,77.41,77.79,77.26,77.79,5261.0
2019-10-24 11:00:00,77.77,77.98,77.68,77.91,3416.0,77.77,77.98,77.68,77.91,3416.0
2019-10-24 11:30:00,78.01,78.1,77.88,78.1,4061.0,78.01,78.1,77.88,78.1,4061.0
2019-10-24 12:00:00,78.0,78.0,77.6,77.69,1590.0,78.0,78.0,77.6,77.69,1590.0
2019-10-24 12:30:00,77.69,77.69,77.24,77.24,5928.0,77.69,77.69,77.24,77.24,5928.0
2019-10-24 13:00:00,77.26,77.32,77.06,77.18,3559.0,77.26,77.32,77.06,77.18,3559.0
2019-10-24 13:30:00,77.18,77.19,77.07,77.12,2600.0,77.18,77.19,77.07,77.12,2600.0
2019-10-24 14:00:00,77.11,77.23,77.1,77.15,4753.0,77.11,77.23,77.1,77.15,4753.0
2019-10-24 14:30:00,77.15,77.26,77.15,77.25,4494.0,77.15,77.26,77.15,77.25,4494.0
2019-10-24 15:00:00,77.27,77.29,77.2,77.26,5699.0,77.27,77.29,77.2,77.26,5699.0
2019-10-24 15:30:00,77.26,77.26,76.76,76.78,62785.0,77.26,77.26,76.76,76.78,62785.0
2019-10-25 09:30:00,76.69,77.69,76.66,76.71,5615.0,76.69,77.69,76.66,76.71,5615.0
2019-10-25 10:00:00,76.7,76.7,76.28,76.4,10306.0,76.7,76.7,76.28,76.4,10306.0
2019-10-25 10:30:00,76.3,76.3,75.83,76.23,17374.0,76.3,76.3,75.83,76.23,17374.0
2019-10-25 11:00:00,76.26,76.55,76.21,76.33,15740.0,76.26,76.55,76.21,76.33,15740.0
2019-10-25 11:30:00,76.32,76.38,76.09,76.34,6000.0,76.32,76.38,76.09,76.34,6000.0
2019-10-25 12:00:00,76.34,76.71,76.16,76.71,13824.0,76.34,76.71,76.16,76.71,13824.0
2019-10-25 12:30:00,76.71,76.88,76.59,76.61,25538.0,76.71,76.88,76.59,76.61,25538.0
2019-10-25 13:00:00,76.6,76.64,76.47,76.51,4831.0,76.6,76.64,76.47,76.51,4831.0
2019-10-25 13:30:00,76.48,76.5,76.37,76.39,5277.0,76.48,76.5,76.37,76.39,5277.0
2019-10-25 14:00:00,76.37,76.51,76.27,76.45,9593.0,76.37,76.51,76.27,76.45,9593.0
2019-10-25 14:30:00,76.44,76.52,76.36,76.43,8429.0,76.44,76.52,76.36,76.43,8429.0
2019-10-25 15:00:00,76.43,76.62,76.39,76.58,14789.0,76.43,76.62,76.39,76.58,14789.0
2019-10-25 15:30:00,76.56,76.59,76.3,76.38,26622.0,76.56,76.59,76.3,76.38,26622.0
2019-10-28 09:30:00,76.87,77.35,76.87,77.04,6294.0,76.87,77.35,76.87,77.04,6294.0
2019-10-28 10:00:00,76.99,77.19,76.86,77.19,3886.0,76.99,77.19,76.86,77.19,3886.0
2019-10-28 10:30:00,77.2,77.45,77.17,77.38,5519.0,77.2,77.45,77.17,77.38,5519.0
2019-10-28 11:00:00,77.42,77.59,77.17,77.3,7018.0,77.42,77.59,77.17,77.3,7018.0
2019-10-28 11:30:00,77.28,77.6,77.28,77.34,6050.0,77.28,77.6,77.28,77.34,6050.0
2019-10-28 12:00:00,77.3,77.68,77.27,77.6,4956.0,77.3,77.68,77.27,77.6,4956.0
2019-10-28 12:30:00,77.6,77.6,77.44,77.46,3100.0,77.6,77.6,77.44,77.46,3100.0
2019-10-28 13:00:00,77.42,77.42,77.21,77.33,3300.0,77.42,77.42,77.21,77.33,3300.0
2019-10-28 13:30:00,77.3,77.3,77.18,77.23,4072.0,77.3,77.3,77.18,77.23,4072.0
2019-10-28 14:00:00,77.17,77.2,77.11,77.14,5300.0,77.17,77.2,77.11,77.14,5300.0
2019-10-28 14:30:00,77.13,77.14,77.05,77.1,2775.0,77.13,77.14,77.05,77.1,2775.0
2019-10-28 15:00:00,77.15,77.23,77.12,77.17,8162.0,77.15,77.23,77.12,77.17,8162.0
2019-10-28 15:30:00,77.16,77.19,77.01,77.1,19719.0,77.16,77.19,77.01,77.1,19719.0
2019-10-29 09:30:00,77.14,77.69,76.96,77.62,3222.0,77.14,77.69,76.96,77.62,3222.0
2019-10-29 10:00:00,77.52,77.53,76.85,77.16,5100.0,77.52,77.53,76.85,77.16,5100.0
2019-10-29 10:30:00,77.02,77.24,76.96,77.15,4000.0,77.02,77.24,76.96,77.15,4000.0
2019-10-29 11:00:00,77.14,77.14,76.8,76.88,6016.0,77.14,77.14,76.8,76.88,6016.0
2019-10-29 11:30:00,76.88,76.9,76.43,76.52,8229.0,76.88,76.9,76.43,76.52,8229.0
2019-10-29 12:00:00,76.59,76.77,76.46,76.76,5651.0,76.59,76.77,76.46,76.76,5651.0
2019-10-29 12:30:00,76.77,76.81,76.5,76.5,4752.0,76.77,76.81,76.5,76.5,4752.0
2019-10-29 13:00:00,76.54,77.05,76.54,77.02,21220.0,76.54,77.05,76.54,77.02,21220.0
2019-10-29 13:30:00,77.02,77.2,76.89,77.08,26474.0,77.02,77.2,76.89,77.08,26474.0
2019-10-29 14:00:00,76.94,77.05,76.72,76.86,11325.0,76.94,77.05,76.72,76.86,11325.0
2019-10-29 14:30:00,76.81,77.09,76.8,76.94,13379.0,76.81,77.09,76.8,76.94,13379.0
2019-10-29 15:00:00,76.9,76.99,76.84,76.88,10139.0,76.9,76.99,76.84,76.88,10139.0
2019-10-29 15:30:00,76.88,76.96,76.7,76.75,24189.0,76.88,76.96,76.7,76.75,24189.0
2019-10-30 09:30:00,76.78,76.96,76.49,76.62,4905.0,76.78,76.96,76.49,76.62,4905.0
2019-10-30 10:00:00,76.51,77.14,76.35,77.14,3036.0,76.51,77.14,76.35,77.14,3036.0
2019-10-30 10:30:00,76.95,76.95,76.58,76.59,7502.0,76.95,76.95,76.58,76.59,7502.0
2019-10-30 11:00:00,76.41,76.68,76.13,76.17,4403.0,76.41,76.68,76.13,76.17,4403.0
2019-10-30 11:30:00,76.2,76.3,76.05,76.17,3015.0,76.2,76.3,76.05,76.17,3015.0
2019-10-30 12:00:00,76.23,76.4,76.16,76.33,3800.0,76.23,76.4,76.16,76.33,3800.0
2019-10-30 12:30:00,76.36,76.36,76.18,76.18,2639.0,76.36,76.36,76.18,76.18,2639.0
2019-10-30 13:00:00,76.2,76.29,76.16,76.16,4106.0,76.2,76.29,76.16,76.16,4106.0
2019-10-30 13:30:00,76.19,76.32,76.11,76.16,2500.0,76.19,76.32,76.11,76.16,2500.0
2019-10-30 14:00:00,76.0,76.33,76.0,76.23,5348.0,76.0,76.33,76.0,76.23,5348.0
2019-10-30 14:30:00,76.17,76.45,76.06,76.4,4400.0,76.17,76.45,76.06,76.4,4400.0
2019-10-30 15:00:00,76.47,76.49,76.29,76.35,12346.0,76.47,76.49,76.29,76.35,12346.0
2019-10-30 15:30:00,76.31,76.48,76.28,76.34,24685.0,76.31,76.48,76.28,76.34,24685.0
2019-10-31 09:30:00,76.21,76.25,76.1,76.1,3205.0,76.21,76.25,76.1,76.1,3205.0
2019-10-31 10:00:00,76.1,76.1,75.54,75.61,3400.0,76.1,76.1,75.54,75.61,3400.0
2019-10-31 10:30:00,75.54,75.83,75.32,75.76,3500.0,75.54,75.83,75.32,75.76,3500.0
2019-10-31 11:00:00,75.75,75.97,75.71,75.81,4849.0,75.75,75.97,75.71,75.81,4849.0
2019-10-31 11:30:00,75.78,75.92,75.64,75.71,7158.0,75.78,75.92,75.64,75.71,7158.0
2019-10-31 12:00:00,75.77,75.77,75.43,75.48,4700.0,75.77,75.77,75.43,75.48,4700.0
2019-10-31 12:30:00,75.54,75.57,75.34,75.54,4167.0,75.54,75.57,75.34,75.54,4167.0
2019-10-31 13:00:00,75.53,75.72,75.51,75.65,3200.0,75.53,75.72,75.51,75.65,3200.0
2019-10-31 13:30:00,75.64,75.75,75.58,75.68,7934.0,75.64,75.75,75.58,75.68,7934.0
2019-10-31 14:00:00,75.62,75.73,75.57,75.63,6289.0,75.62,75.73,75.57,75.63,6289.0
2019-10-31 14:30:00,75.65,75.86,75.62,75.86,4743.0,75.65,75.86,75.62,75.86,4743.0
2019-10-31 15:00:00,75.88,76.1,75.83,76.04,8830.0,75.88,76.1,75.83,76.04,8830.0
2019-10-31 15:30:00,76.05,76.28,76.03,76.26,29266.0,76.05,76.28,76.03,76.26,29266.0
2019-11-01 09:30:00,76.66,77.04,76.49,76.9,5066.0,76.66,77.04,76.49,76.9,5066.0
2019-11-01 10:00:00,76.89,77.03,76.7,76.9,6660.0,76.89,77.03,76.7,76.9,6660.0
2019-11-01 10:30:00,76.93,77.02,76.85,77.0,16872.0,76.93,77.02,76.85,77.0,16872.0
2019-11-01 11:00:00,77.01,77.02,76.89,77.0,8149.0,77.01,77.02,76.89,77.0,8149.0
2019-11-01 11:30:00,77.03,77.22,76.96,77.16,3800.0,77.03,77.22,76.96,77.16,3800.0
2019-11-01 12:00:00,77.16,77.53,77.13,77.51,6770.0,77.16,77.53,77.13,77.51,6770.0
2019-11-01 12:30:00,77.57,77.8,77.53,77.63,7199.0,77.57,77.8,77.53,77.63,7199.0
2019-11-01 13:00:00,77.68,77.74,77.53,77.74,8201.0,77.68,77.74,77.53,77.74,8201.0
2019-11-01 13:30:00,77.72,77.86,77.7,77.7,11951.0,77.72,77.86,77.7,77.7,11951.0
2019-11-01 14:00:00,77.73,77.77,77.61,77.65,3300.0,77.73,77.77,77.61,77.65,3300.0
2019-11-01 14:30:00,77.65,77.82,77.62,77.71,5300.0,77.65,77.82,77.62,77.71,5300.0
2019-11-01 15:00:00,77.69,77.69,77.32,77.56,5922.0,77.69,77.69,77.32,77.56,5922.0
2019-11-01 15:30:00,77.49,77.65,77.41,77.64,13864.0,77.49,77.65,77.41,77.64,13864.0
2019-11-04 09:30:00,78.03,78.88,77.89,77.99,12714.0,78.03,78.88,77.89,77.99,12714.0
2019-11-04 10:00:00,77.78,78.03,77.6,78.03,5683.0,77.78,78.03,77.6,78.03,5683.0
2019-11-04 10:30:00,77.93,78.04,77.67,77.73,3884.0,77.93,78.04,77.67,77.73,3884.0
2019-11-04 11:00:00,77.8,78.38,77.74,78.38,8824.0,77.8,78.38,77.74,78.38,8824.0
2019-11-04 11:30:00,78.49,78.58,78.17,78.2,5017.0,78.49,78.58,78.17,78.2,5017.0
2019-11-04 12:00:00,78.2,78.4,77.93,77.93,16014.0,78.2,78.4,77.93,77.93,16014.0
2019-11-04 12:30:00,77.94,78.02,77.89,77.94,5211.0,77.94,78.02,77.89,77.94,5211.0
2019-11-04 13:00:00,77.95,78.01,77.78,77.97,8275.0,77.95,78.01,77.78,77.97,8275.0
2019-11-04 13:30:00,77.94,77.99,77.89,77.91,5467.0,77.94,77.99,77.89,77.91,5467.0
2019-11-04 14:00:00,77.91,77.92,77.77,77.91,4080.0,77.91,77.92,77.77,77.91,4080.0
2019-11-04 14:30:00,77.91,78.0,77.77,77.8,6100.0,77.91,78.0,77.77,77.8,6100.0
2019-11-04 15:00:00,77.8,77.81,77.45,77.49,17616.0,77.8,77.81,77.45,77.49,17616.0
2019-11-04 15:30:00,77.5,77.71,77.3,77.39,45081.0,77.5,77.71,77.3,77.39,45081.0
2019-11-05 09:30:00,80.0,81.0,75.64,77.4,60932.0,80.0,81.0,75.64,77.4,60932.0
2019-11-05 10:00:00,77.8,78.75,77.03,78.26,16766.0,77.8,78.75,77.03,78.26,16766.0
2019-11-05 10:30:00,78.0,78.0,76.1,77.08,18142.0,78.0,78.0,76.1,77.08,18142.0
2019-11-05 11:00:00,77.1,78.89,77.09,78.53,33816.0,77.1,78.89,77.09,78.53,33816.0
2019-11-05 11:30:00,78.57,80.0,78.37,79.72,54164.0,78.57,80.0,78.37,79.72,54164.0
2019-11-05 12:00:00,79.45,80.0,79.44,79.99,27387.0,79.45,80.0,79.44,79.99,27387.0
2019-11-05 12:30:00,79.96,81.05,79.96,80.85,35445.0,79.96,81.05,79.96,80.85,35445.0
2019-11-05 13:00:00,80.83,80.83,80.22,80.78,30660.0,80.83,80.83,80.22,80.78,30660.0
2019-11-05 13:30:00,80.73,80.83,80.6,80.7,15681.0,80.73,80.83,80.6,80.7,15681.0
2019-11-05 14:00:00,80.7,81.29,80.48,81.22,20079.0,80.7,81.29,80.48,81.22,20079.0
2019-11-05 14:30:00,81.15,81.15,80.74,81.13,10800.0,81.15,81.15,80.74,81.13,10800.0
2019-11-05 15:00:00,81.2,81.24,80.84,80.94,30191.0,81.2,81.24,80.84,80.94,30191.0
2019-11-05 15:30:00,80.95,80.95,80.14,80.25,70955.0,80.95,80.95,80.14,80.25,70955.0
2019-11-06 09:30:00,80.4,80.82,80.16,80.65,16922.0,80.4,80.82,80.16,80.65,16922.0
2019-11-06 10:00:00,80.64,80.88,80.48,80.48,10274.0,80.64,80.88,80.48,80.48,10274.0
2019-11-06 10:30:00,80.46,80.46,80.14,80.16,10024.0,80.46,80.46,80.14,80.16,10024.0
2019-11-06 11:00:00,80.23,80.35,80.15,80.21,6094.0,80.23,80.35,80.15,80.21,6094.0
2019-11-06 11:30:00,80.25,80.49,80.0,80.11,14781.0,80.25,80.49,80.0,80.11,14781.0
2019-11-06 12:00:00,80.13,80.16,79.4,79.41,7367.0,80.13,80.16,79.4,79.41,7367.0
2019-11-06 12:30:00,79.47,79.75,79.29,79.75,9500.0,79.47,79.75,79.29,79.75,9500.0
2019-11-06 13:00:00,79.76,79.76,79.47,79.72,5957.0,79.76,79.76,79.47,79.72,5957.0
2019-11-06 13:30:00,79.66,79.68,79.4,79.45,11015.0,79.66,79.68,79.4,79.45,11015.0
2019-11-06 14:00:00,79.48,79.7,79.43,79.7,7147.0,79.48,79.7,79.43,79.7,7147.0
2019-11-06 14:30:00,79.81,79.9,79.76,79.79,6758.0,79.81,79.9,79.76,79.79,6758.0
2019-11-06 15:00:00,79.84,80.1,79.83,80.07,8257.0,79.84,80.1,79.83,80.07,8257.0
2019-11-06 15:30:00,80.07,80.11,79.88,79.98,30397.0,80.07,80.11,79.88,79.98,30397.0
2019-11-07 09:30:00,80.31,80.89,80.31,80.7,16470.0,80.31,80.89,80.31,80.7,16470.0
2019-11-07 10:00:00,80.64,80.64,79.79,79.79,6400.0,80.64,80.64,79.79,79.79,6400.0
2019-11-07 10:30:00,79.87,79.99,79.01,79.22,37925.0,79.87,79.99,79.01,79.22,37925.0
2019-11-07 11:00:00,79.15,79.71,79.05,79.23,21355.0,79.15,79.71,79.05,79.23,21355.0
2019-11-07 11:30:00,79.13,79.39,78.93,79.05,7710.0,79.13,79.39,78.93,79.05,7710.0
2019-11-07 12:00:00,79.03,79.17,78.94,79.07,3734.0,79.03,79.17,78.94,79.07,3734.0
2019-11-07 12:30:00,79.18,79.18,78.92,78.96,3100.0,79.18,79.18,78.92,78.96,3100.0
2019-11-07 13:00:00,78.96,78.96,78.6,78.6,2940.0,78.96,78.96,78.6,78.6,2940.0
2019-11-07 13:30:00,78.6,78.61,78.04,78.09,7361.0,78.6,78.61,78.04,78.09,7361.0
2019-11-07 14:00:00,78.12,78.55,78.11,78.49,4404.0,78.12,78.55,78.11,78.49,4404.0
2019-11-07 14:30:00,78.49,78.53,78.31,78.34,6400.0,78.49,78.53,78.31,78.34,6400.0
2019-11-07 15:00:00,78.35,78.51,78.2,78.34,15382.0,78.35,78.51,78.2,78.34,15382.0
2019-11-07 15:30:00,78.37,79.0,78.37,78.9,25238.0,78.37,79.0,78.37,78.9,25238.0
2019-11-08 09:30:00,78.74,78.95,78.11,78.66,10258.0,78.74,78.95,78.11,78.66,10258.0
2019-11-08 10:00:00,78.18,78.81,78.03,78.81,3211.0,78.18,78.81,78.03,78.81,3211.0
2019-11-08 10:30:00,78.81,79.14,78.76,78.95,7582.0,78.81,79.14,78.76,78.95,7582.0
2019-11-08 11:00:00,79.02,79.15,78.83,79.05,5000.0,79.02,79.15,78.83,79.05,5000.0
2019-11-08 11:30:00,79.02,79.05,78.8,78.88,6500.0,79.02,79.05,78.8,78.88,6500.0
2019-11-08 12:00:00,78.86,78.89,78.66,78.7,4683.0,78.86,78.89,78.66,78.7,4683.0
2019-11-08 12:30:00,78.73,78.75,78.54,78.54,4996.0,78.73,78.75,78.54,78.54,4996.0
2019-11-08 13:00:00,78.54,78.56,78.24,78.24,3800.0,78.54,78.56,78.24,78.24,3800.0
2019-11-08 13:30:00,78.28,78.4,78.21,78.34,29953.0,78.28,78.4,78.21,78.34,29953.0
2019-11-08 14:00:00,78.37,78.53,78.37,78.48,6000.0,78.37,78.53,78.37,78.48,6000.0
2019-11-08 14:30:00,78.46,78.48,78.35,78.38,4700.0,78.46,78.48,78.35,78.38,4700.0
2019-11-08 15:00:00,78.38,78.55,78.37,78.4,6491.0,78.38,78.55,78.37,78.4,6491.0
2019-11-08 15:30:00,78.45,78.65,78.43,78.6,16148.0,78.45,78.65,78.43,78.6,16148.0
2019-11-11 09:30:00,78.51,78.51,77.6,77.83,16594.0,78.51,78.51,77.6,77.83,16594.0
2019-11-11 10:00:00,77.85,78.05,77.85,77.99,7200.0,77.85,78.05,77.85,77.99,7200.0
2019-11-11 10:30:00,78.11,78.14,77.91,78.01,6472.0,78.11,78.14,77.91,78.01,6472.0
2019-11-11 11:00:00,77.94,77.95,77.57,77.71,12393.0,77.94,77.95,77.57,77.71,12393.0
2019-11-11 11:30:00,77.79,78.07,77.78,78.06,3838.0,77.79,78.07,77.78,78.06,3838.0
2019-11-11 12:00:00,78.15,78.18,78.07,78.17,3108.0,78.15,78.18,78.07,78.17,3108.0
2019-11-11 12:30:00,78.26,78.26,77.6,77.6,45913.0,78.26,78.26,77.6,77.6,45913.0
2019-11-11 13:00:00,77.7,78.35,77.55,78.3,105207.0,77.7,78.35,77.55,78.3,105207.0
2019-11-11 13:30:00,78.25,78.42,78.06,78.42,6800.0,78.25,78.42,78.06,78.42,6800.0
2019-11-11 14:00:00,78.44,78.51,78.08,78.31,35441.0,78.44,78.51,78.08,78.31,35441.0
2019-11-11 14:30:00,78.35,78.36,78.13,78.2,5900.0,78.35,78.36,78.13,78.2,5900.0
2019-11-11 15:00:00,78.26,78.4,78.26,78.36,5541.0,78.26,78.4,78.26,78.36,5541.0
2019-11-11 15:30:00,78.34,78.51,78.33,78.36,21188.0,78.34,78.51,78.33,78.36,21188.0
2019-11-12 09:30:00,78.14,78.37,77.15,77.22,25868.0,78.14,78.37,77.15,77.22,25868.0
2019-11-12 10:00:00,77.25,77.79,76.99,77.26,21350.0,77.25,77.79,76.99,77.26,21350.0
2019-11-12 10:30:00,77.36,77.58,76.84,76.95,10003.0,77.36,77.58,76.84,76.95,10003.0
2019-11-12 11:00:00,76.87,76.98,76.57,76.83,23018.0,76.87,76.98,76.57,76.83,23018.0
2019-11-12 11:30:00,76.91,76.91,76.42,76.53,10566.0,76.91,76.91,76.42,76.53,10566.0
2019-11-12 12:00:00,76.53,76.53,76.36,76.38,8312.0,76.53,76.53,76.36,76.38,8312.0
2019-11-12 12:30:00,76.41,76.69,76.38,76.64,8238.0,76.41,76.69,76.38,76.64,8238.0
2019-11-12 13:00:00,76.66,76.82,76.57,76.7,8085.0,76.66,76.82,76.57,76.7,8085.0
2019-11-12 13:30:00,76.73,76.87,76.67,76.85,6356.0,76.73,76.87,76.67,76.85,6356.0
2019-11-12 14:00:00,76.85,76.91,76.78,76.85,7923.0,76.85,76.91,76.78,76.85,7923.0
2019-11-12 14:30:00,76.86,76.92,76.72,76.81,29907.0,76.86,76.92,76.72,76.81,29907.0
2019-11-12 15:00:00,76.81,76.89,76.8,76.84,8956.0,76.81,76.89,76.8,76.84,8956.0
2019-11-12 15:30:00,76.85,77.1,76.85,76.97,31374.0,76.85,77.1,76.85,76.97,31374.0
2019-11-13 09:30:00,76.65,76.74,76.37,76.52,7398.0,76.65,76.74,76.37,76.52,7398.0
2019-11-13 10:00:00,76.66,76.72,76.42,76.43,3453.0,76.66,76.72,76.42,76.43,3453.0
2019-11-13 10:30:00,76.48,76.52,76.31,76.49,10319.0,76.48,76.52,76.31,76.49,10319.0
2019-11-13 11:00:00,76.55,76.64,76.44,76.44,8218.0,76.55,76.64,76.44,76.44,8218.0
2019-11-13 11:30:00,76.4,76.85,76.4,76.67,11649.0,76.4,76.85,76.4,76.67,11649.0
2019-11-13 12:00:00,76.67,76.98,76.63,76.78,9090.0,76.67,76.98,76.63,76.78,9090.0
2019-11-13 12:30:00,76.77,76.94,76.39,76.49,17203.0,76.77,76.94,76.39,76.49,17203.0
2019-11-13 13:00:00,76.5,76.69,76.29,76.62,76593.0,76.5,76.69,76.29,76.62,76593.0
2019-11-13 13:30:00,76.63,76.9,76.43,76.51,6561.0,76.63,76.9,76.43,76.51,6561.0
2019-11-13 14:00:00,76.36,76.53,76.15,76.49,3968.0,76.36,76.53,76.15,76.49,3968.0
2019-11-13 14:30:00,76.49,76.7,76.49,76.59,8777.0,76.49,76.7,76.49,76.59,8777.0
2019-11-13 15:00:00,76.6,76.94,76.54,76.82,17297.0,76.6,76.94,76.54,76.82,17297.0
2019-11-13 15:30:00,76.83,76.96,76.56,76.77,21708.0,76.83,76.96,76.56,76.77,21708.0
2019-11-14 09:30:00,76.27,76.67,76.19,76.5,6713.0,76.27,76.67,76.19,76.5,6713.0
2019-11-14 10:00:00,76.69,76.77,76.27,76.32,10161.0,76.69,76.77,76.27,76.32,10161.0
2019-11-14 10:30:00,76.3,76.37,75.95,75.95,9085.0,76.3,76.37,75.95,75.95,9085.0
2019-11-14 11:00:00,75.86,76.3,75.76,76.26,13984.0,75.86,76.3,75.76,76.26,13984.0
2019-11-14 11:30:00,76.15,76.41,76.09,76.36,6050.0,76.15,76.41,76.09,76.36,6050.0
2019-11-14 12:00:00,76.28,76.46,76.1,76.29,8341.0,76.28,76.46,76.1,76.29,8341.0
2019-11-14 12:30:00,76.31,76.35,76.18,76.27,9935.0,76.31,76.35,76.18,76.27,9935.0
2019-11-14 13:00:00,76.27,76.37,76.14,76.29,9141.0,76.27,76.37,76.14,76.29,9141.0
2019-11-14 13:30:00,76.35,76.39,76.21,76.33,8099.0,76.35,76.39,76.21,76.33,8099.0
2019-11-14 14:00:00,76.26,76.53,76.19,76.2,4958.0,76.26,76.53,76.19,76.2,4958.0
2019-11-14 14:30:00,76.14,76.27,76.12,76.21,4559.0,76.14,76.27,76.12,76.21,4559.0
2019-11-14 15:00:00,76.24,76.35,76.14,76.22,6349.0,76.24,76.35,76.14,76.22,6349.0
2019-11-14 15:30:00,76.2,76.29,76.09,76.12,15867.0,76.2,76.29,76.09,76.12,15867.0
2019-11-15 09:30:00,76.55,76.62,76.25,76.33,8402.0,76.55,76.62,76.25,76.33,8402.0
2019-11-15 10:00:00,76.28,76.39,75.9,75.9,6269.0,76.28,76.39,75.9,75.9,6269.0
2019-11-15 10:30:00,76.05,76.05,75.29,75.85,24162.0,76.05,76.05,75.29,75.85,24162.0
2019-11-15 11:00:00,75.87,76.1,75.38,75.72,14578.0,75.87,76.1,75.38,75.72,14578.0
2019-11-15 11:30:00,75.75,75.85,75.53,75.56,4536.0,75.75,75.85,75.53,75.56,4536.0
2019-11-15 12:00:00,75.53,75.67,75.48,75.58,3300.0,75.53,75.67,75.48,75.58,3300.0
2019-11-15 12:30:00,75.52,75.6,75.41,75.41,10947.0,75.52,75.6,75.41,75.41,10947.0
2019-11-15 13:00:00,75.45,75.7,75.45,75.46,13090.0,75.45,75.7,75.45,75.46,13090.0
2019-11-15 13:30:00,75.43,75.43,75.28,75.34,5471.0,75.43,75.43,75.28,75.34,5471.0
2019-11-15 14:00:00,75.34,75.46,75.22,75.25,8094.0,75.34,75.46,75.22,75.25,8094.0
2019-11-15 14:30:00,75.25,75.4,75.1,75.16,12360.0,75.25,75.4,75.1,75.16,12360.0
2019-11-15 15:00:00,75.17,75.29,74.95,75.12,33093.0,75.17,75.29,74.95,75.12,33093.0
2019-11-15 15:30:00,75.13,75.46,75.04,75.41,48970.0,75.13,75.46,75.04,75.41,48970.0
2019-11-18 09:30:00,75.33,75.47,75.1,75.24,4006.0,75.33,75.47,75.1,75.24,4006.0
2019-11-18 10:00:00,75.23,75.23,74.44,74.66,9036.0,75.23,75.23,74.44,74.66,9036.0
2019-11-18 10:30:00,74.61,74.92,74.42,74.83,10767.0,74.61,74.92,74.42,74.83,10767.0
2019-11-18 11:00:00,74.99,75.04,74.73,74.85,9912.0,74.99,75.04,74.73,74.85,9912.0
2019-11-18 11:30:00,74.81,75.14,74.7,75.14,20015.0,74.81,75.14,74.7,75.14,20015.0
2019-11-18 12:00:00,75.17,75.19,75.04,75.05,3903.0,75.17,75.19,75.04,75.05,3903.0
2019-11-18 12:30:00,75.06,75.4,75.05,75.23,4900.0,75.06,75.4,75.05,75.23,4900.0
2019-11-18 13:00:00,75.21,75.34,74.98,75.02,13482.0,75.21,75.34,74.98,75.02,13482.0
2019-11-18 13:30:00,75.05,75.26,74.99,75.26,9200.0,75.05,75.26,74.99,75.26,9200.0
2019-11-18 14:00:00,75.27,75.45,75.13,75.37,6700.0,75.27,75.45,75.13,75.37,6700.0
2019-11-18 14:30:00,75.37,75.45,75.27,75.4,7197.0,75.37,75.45,75.27,75.4,7197.0
2019-11-18 15:00:00,75.43,75.43,75.3,75.37,5636.0,75.43,75.43,75.3,75.37,5636.0
2019-11-18 15:30:00,75.34,75.43,75.27,75.42,18672.0,75.34,75.43,75.27,75.42,18672.0
2019-11-19 09:30:00,75.89,76.09,75.14,75.25,5933.0,75.89,76.09,75.14,75.25,5933.0
2019-11-19 10:00:00,75.26,75.64,75.14,75.51,4500.0,75.26,75.64,75.14,75.51,4500.0
2019-11-19 10:30:00,75.39,75.69,75.29,75.46,6500.0,75.39,75.69,75.29,75.46,6500.0
2019-11-19 11:00:00,75.4,75.9,75.37,75.9,9549.0,75.4,75.9,75.37,75.9,9549.0
2019-11-19 11:30:00,75.89,76.06,75.68,76.06,8763.0,75.89,76.06,75.68,76.06,8763.0
2019-11-19 12:00:00,76.09,76.19,76.02,76.13,5675.0,76.09,76.19,76.02,76.13,5675.0
2019-11-19 12:30:00,76.16,76.22,76.03,76.14,3050.0,76.16,76.22,76.03,76.14,3050.0
2019-11-19 13:00:00,76.09,76.37,76.03,76.37,13611.0,76.09,76.37,76.03,76.37,13611.0
2019-11-19 13:30:00,76.37,76.4,76.28,76.37,6045.0,76.37,76.4,76.28,76.37,6045.0
2019-11-19 14:00:00,76.39,76.68,76.34,76.63,9279.0,76.39,76.68,76.34,76.63,9279.0
2019-11-19 14:30:00,76.65,76.77,76.54,76.63,6762.0,76.65,76.77,76.54,76.63,6762.0
2019-11-19 15:00:00,76.66,76.91,76.62,76.7,11248.0,76.66,76.91,76.62,76.7,11248.0
2019-11-19 15:30:00,76.72,76.79,76.63,76.67,23046.0,76.72,76.79,76.63,76.67,23046.0
2019-11-20 09:30:00,76.7,77.1,76.7,77.04,18973.0,76.7,77.1,76.7,77.04,18973.0
2019-11-20 10:00:00,77.09,77.57,77.06,77.57,7552.0,77.09,77.57,77.06,77.57,7552.0
2019-11-20 10:30:00,77.53,77.76,77.37,77.44,6428.0,77.53,77.76,77.37,77.44,6428.0
2019-11-20 11:00:00,77.36,77.51,77.31,77.35,3581.0,77.36,77.51,77.31,77.35,3581.0
2019-11-20 11:30:00,77.36,77.57,77.31,77.54,3286.0,77.36,77.57,77.31,77.54,3286.0
2019-11-20 12:00:00,77.48,77.59,77.31,77.59,8102.0,77.48,77.59,77.31,77.59,8102.0
2019-11-20 12:30:00,77.59,78.01,77.47,77.56,27330.0,77.59,78.01,77.47,77.56,27330.0
2019-11-20 13:00:00,77.55,78.05,77.49,77.94,30730.0,77.55,78.05,77.49,77.94,30730.0
2019-11-20 13:30:00,77.92,78.07,77.83,78.06,9691.0,77.92,78.07,77.83,78.06,9691.0
2019-11-20 14:00:00,78.11,78.29,78.06,78.22,10900.0,78.11,78.29,78.06,78.22,10900.0
2019-11-20 14:30:00,78.2,78.43,78.14,78.19,10086.0,78.2,78.43,78.14,78.19,10086.0
2019-11-20 15:00:00,78.19,78.29,78.05,78.17,9349.0,78.19,78.29,78.05,78.17,9349.0
2019-11-20 15:30:00,78.17,78.37,77.95,78.37,44579.0,78.17,78.37,77.95,78.37,44579.0
2019-11-21 09:30:00,78.52,78.89,78.13,78.73,24702.0,78.52,78.89,78.13,78.73,24702.0
2019-11-21 10:00:00,78.73,78.82,78.36,78.58,12158.0,78.73,78.82,78.36,78.58,12158.0
2019-11-21 10:30:00,78.51,79.17,78.51,79.11,25873.0,78.51,79.17,78.51,79.11,25873.0
2019-11-21 11:00:00,79.09,79.5,79.08,79.38,16115.0,79.09,79.5,79.08,79.38,16115.0
2019-11-21 11:30:00,79.3,79.37,79.14,79.22,10634.0,79.3,79.37,79.14,79.22,10634.0
2019-11-21 12:00:00,79.15,79.45,79.08,79.41,13215.0,79.15,79.45,79.08,79.41,13215.0
2019-11-21 12:30:00,79.43,79.47,79.2,79.4,11366.0,79.43,79.47,79.2,79.4,11366.0
2019-11-21 13:00:00,79.37,79.44,79.34,79.41,8700.0,79.37,79.44,79.34,79.41,8700.0
2019-11-21 13:30:00,79.39,79.45,79.21,79.24,7213.0,79.39,79.45,79.21,79.24,7213.0
2019-11-21 14:00:00,79.22,79.35,79.19,79.28,13425.0,79.22,79.35,79.19,79.28,13425.0
2019-11-21 14:30:00,79.28,79.32,78.75,78.78,19480.0,79.28,79.32,78.75,78.78,19480.0
2019-11-21 15:00:00,78.82,79.16,78.82,79.04,17332.0,78.82,79.16,78.82,79.04,17332.0
2019-11-21 15:30:00,79.07,79.27,78.81,79.25,72349.0,79.07,79.27,78.81,79.25,72349.0
2019-11-22 09:30:00,79.44,79.5,78.55,78.87,11376.0,79.44,79.5,78.55,78.87,11376.0
2019-11-22 10:00:00,78.75,78.89,78.45,78.45,8530.0,78.75,78.89,78.45,78.45,8530.0
2019-11-22 10:30:00,78.38,78.84,78.17,78.75,14547.0,78.38,78.84,78.17,78.75,14547.0
2019-11-22 11:00:00,78.76,78.9,78.69,78.81,9707.0,78.76,78.9,78.69,78.81,9707.0
2019-11-22 11:30:00,78.82,78.97,78.8,78.83,14326.0,78.82,78.97,78.8,78.83,14326.0
2019-11-22 12:00:00,78.78,78.96,78.71,78.96,6539.0,78.78,78.96,78.71,78.96,6539.0
2019-11-22 12:30:00,78.94,79.19,78.93,79.19,8644.0,78.94,79.19,78.93,79.19,8644.0
2019-11-22 13:00:00,79.18,79.44,79.18,79.28,9606.0,79.18,79.44,79.18,79.28,9606.0
2019-11-22 13:30:00,79.33,79.33,79.13,79.16,5250.0,79.33,79.33,79.13,79.16,5250.0
2019-11-22 14:00:00,79.12,79.18,78.99,79.07,7072.0,79.12,79.18,78.99,79.07,7072.0
2019-11-22 14:30:00,79.05,79.17,78.9,79.15,11037.0,79.05,79.17,78.9,79.15,11037.0
2019-11-22 15:00:00,79.17,79.36,79.16,79.25,5300.0,79.17,79.36,79.16,79.25,5300.0
2019-11-22 15:30:00,79.25,79.78,79.25,79.66,65704.0,79.25,79.78,79.25,79.66,65704.0
2019-11-25 09:30:00,79.38,79.83,77.9,79.38,27251.0,79.38,79.83,77.9,79.38,27251.0
2019-11-25 10:00:00,79.34,79.67,79.31,79.53,16506.0,79.34,79.67,79.31,79.53,16506.0
2019-11-25 10:30:00,79.49,80.1,79.4,79.99,9038.0,79.49,80.1,79.4,79.99,9038.0
2019-11-25 11:00:00,80.07,80.41,79.99,80.32,21144.0,80.07,80.41,79.99,80.32,21144.0
2019-11-25 11:30:00,80.2,80.68,80.17,80.63,5998.0,80.2,80.68,80.17,80.63,5998.0
2019-11-25 12:00:00,80.62,80.71,80.28,80.29,7449.0,80.62,80.71,80.28,80.29,7449.0
2019-11-25 12:30:00,80.26,80.47,80.1,80.42,10400.0,80.26,80.47,80.1,80.42,10400.0
2019-11-25 13:00:00,80.46,80.68,80.46,80.64,6200.0,80.46,80.68,80.46,80.64,6200.0
2019-11-25 13:30:00,80.66,80.72,80.57,80.59,4250.0,80.66,80.72,80.57,80.59,4250.0
2019-11-25 14:00:00,80.53,80.8,80.48,80.76,6670.0,80.53,80.8,80.48,80.76,6670.0
2019-11-25 14:30:00,80.75,80.77,80.55,80.57,10100.0,80.75,80.77,80.55,80.57,10100.0
2019-11-25 15:00:00,80.57,80.66,80.47,80.6,8250.0,80.57,80.66,80.47,80.6,8250.0
2019-11-25 15:30:00,80.63,80.67,80.39,80.66,34331.0,80.63,80.67,80.39,80.66,34331.0
2019-11-26 09:30:00,80.33,80.52,79.91,80.42,8351.0,80.33,80.52,79.91,80.42,8351.0
2019-11-26 10:00:00,80.21,80.32,79.71,80.29,6479.0,80.21,80.32,79.71,80.29,6479.0
2019-11-26 10:30:00,80.25,80.33,80.09,80.11,4825.0,80.25,80.33,80.09,80.11,4825.0
2019-11-26 11:00:00,80.06,80.06,79.54,79.76,7561.0,80.06,80.06,79.54,79.76,7561.0
2019-11-26 11:30:00,79.67,79.77,79.54,79.58,5331.0,79.67,79.77,79.54,79.58,5331.0
2019-11-26 12:00:00,79.59,79.97,79.48,79.94,6930.0,79.59,79.97,79.48,79.94,6930.0
2019-11-26 12:30:00,79.93,80.05,79.87,79.95,6668.0,79.93,80.05,79.87,79.95,6668.0
2019-11-26 13:00:00,79.98,80.0,79.82,79.9,5200.0,79.98,80.0,79.82,79.9,5200.0
2019-11-26 13:30:00,79.88,80.1,79.74,80.09,7425.0,79.88,80.1,79.74,80.09,7425.0
2019-11-26 14:00:00,80.08,80.2,80.07,80.1,6645.0,80.08,80.2,80.07,80.1,6645.0
2019-11-26 14:30:00,80.06,80.24,80.02,80.23,9054.0,80.06,80.24,80.02,80.23,9054.0
2019-11-26 15:00:00,80.2,80.22,80.06,80.19,11700.0,80.2,80.22,80.06,80.19,11700.0
2019-11-26 15:30:00,80.18,80.52,80.14,80.4,72269.0,80.18,80.52,80.14,80.4,72269.0
2019-11-27 09:30:00,80.69,80.69,78.84,80.18,26958.0,80.69,80.69,78.84,80.18,26958.0
2019-11-27 10:00:00,80.13,80.35,79.88,80.17,7282.0,80.13,80.35,79.88,80.17,7282.0
2019-11-27 10:30:00,80.17,80.42,80.03,80.39,14183.0,80.17,80.42,80.03,80.39,14183.0
2019-11-27 11:00:00,80.39,80.45,80.26,80.36,7400.0,80.39,80.45,80.26,80.36,7400.0
2019-11-27 11:30:00,80.37,80.48,80.3,80.4,3901.0,80.37,80.48,80.3,80.4,3901.0
2019-11-27 12:00:00,80.4,80.63,80.4,80.61,4400.0,80.4,80.63,80.4,80.61,4400.0
2019-11-27 12:30:00,80.62,80.8,80.56,80.76,5536.0,80.62,80.8,80.56,80.76,5536.0
2019-11-27 13:00:00,80.77,80.83,80.58,80.69,4200.0,80.77,80.83,80.58,80.69,4200.0
2019-11-27 13:30:00,80.73,80.73,80.41,80.42,4257.0,80.73,80.73,80.41,80.42,4257.0
2019-11-27 14:00:00,80.49,80.49,80.2,80.39,51378.0,80.49,80.49,80.2,80.39,51378.0
2019-11-27 14:30:00,80.43,80.55,80.36,80.47,5700.0,80.43,80.55,80.36,80.47,5700.0
2019-11-27 15:00:00,80.51,80.59,80.31,80.34,7534.0,80.51,80.59,80.31,80.34,7534.0
2019-11-27 15:30:00,80.39,80.55,80.17,80.5,53409.0,80.39,80.55,80.17,80.5,53409.0
2019-11-29 09:30:00,80.48,80.65,79.84,79.9,4135.0,80.48,80.65,79.84,79.9,4135.0
2019-11-29 10:00:00,79.88,80.0,79.57,79.94,6899.0,79.88,80.0,79.57,79.94,6899.0
2019-11-29 10:30:00,79.95,80.0,79.66,79.79,7867.0,79.95,80.0,79.66,79.79,7867.0
2019-11-29 11:00:00,79.73,79.94,79.55,79.94,7100.0,79.73,79.94,79.55,79.94,7100.0
2019-11-29 11:30:00,79.98,80.29,79.91,80.26,8000.0,79.98,80.29,79.91,80.26,8000.0
2019-11-29 12:00:00,80.22,80.25,80.05,80.06,8360.0,80.22,80.25,80.05,80.06,8360.0
2019-11-29 12:30:00,80.05,80.13,79.86,80.03,17494.0,80.05,80.13,79.86,80.03,17494.0
2019-12-02 09:30:00,80.38,80.38,79.39,79.61,14169.0,80.38,80.38,79.39,79.61,14169.0
2019-12-02 10:00:00,79.53,80.26,79.23,80.16,20870.0,79.53,80.26,79.23,80.16,20870.0
2019-12-02 10:30:00,80.15,80.47,80.07,80.45,13400.0,80.15,80.47,80.07,80.45,13400.0
2019-12-02 11:00:00,80.5,80.63,80.28,80.62,8164.0,80.5,80.63,80.28,80.62,8164.0
2019-12-02 11:30:00,80.58,80.78,80.46,80.74,5450.0,80.58,80.78,80.46,80.74,5450.0
2019-12-02 12:00:00,80.72,80.73,80.4,80.4,4100.0,80.72,80.73,80.4,80.4,4100.0
2019-12-02 12:30:00,80.42,80.53,80.21,80.22,3652.0,80.42,80.53,80.21,80.22,3652.0
2019-12-02 13:00:00,80.23,80.4,80.11,80.11,8904.0,80.23,80.4,80.11,80.11,8904.0
2019-12-02 13:30:00,79.98,80.16,79.98,80.1,6800.0,79.98,80.16,79.98,80.1,6800.0
2019-12-02 14:00:00,80.1,80.13,79.76,79.84,14009.0,80.1,80.13,79.76,79.84,14009.0
2019-12-02 14:30:00,79.84,79.92,79.64,79.9,11400.0,79.84,79.92,79.64,79.9,11400.0
2019-12-02 15:00:00,79.89,79.89,79.74,79.86,7845.0,79.89,79.89,79.74,79.86,7845.0
2019-12-02 15:30:00,79.88,80.05,79.76,80.05,39074.0,79.88,80.05,79.76,80.05,39074.0
2019-12-03 09:30:00,79.4,80.0,78.4,79.83,25480.0,79.4,80.0,78.4,79.83,25480.0
2019-12-03 10:00:00,79.89,79.92,79.34,79.73,16354.0,79.89,79.92,79.34,79.73,16354.0
2019-12-03 10:30:00,79.65,79.75,79.23,79.66,6725.0,79.65,79.75,79.23,79.66,6725.0
2019-12-03 11:00:00,79.79,80.36,79.59,80.09,17494.0,79.79,80.36,79.59,80.09,17494.0
2019-12-03 11:30:00,80.11,80.35,80.02,80.31,6682.0,80.11,80.35,80.02,80.31,6682.0
2019-12-03 12:00:00,80.31,80.38,80.07,80.22,8222.0,80.31,80.38,80.07,80.22,8222.0
2019-12-03 12:30:00,80.23,80.35,80.2,80.27,7700.0,80.23,80.35,80.2,80.27,7700.0
2019-12-03 13:00:00,80.33,80.62,80.33,80.56,4610.0,80.33,80.62,80.33,80.56,4610.0
2019-12-03 13:30:00,80.56,80.68,80.47,80.56,7510.0,80.56,80.68,80.47,80.56,7510.0
2019-12-03 14:00:00,80.52,80.58,80.46,80.47,7000.0,80.52,80.58,80.46,80.47,7000.0
2019-12-03 14:30:00,80.43,80.66,80.43,80.65,8000.0,80.43,80.66,80.43,80.65,8000.0
2019-12-03 15:00:00,80.64,80.99,80.55,80.99,18988.0,80.64,80.99,80.55,80.99,18988.0
2019-12-03 15:30:00,80.93,81.4,80.88,81.16,51982.0,80.93,81.4,80.88,81.16,51982.0
2019-12-04 09:30:00,81.41,82.5,81.41,82.5,13280.0,81.41,82.5,81.41,82.5,13280.0
2019-12-04 10:00:00,82.51,82.52,82.23,82.23,5615.0,82.51,82.52,82.23,82.23,5615.0
2019-12-04 10:30:00,82.19,82.19,81.41,81.48,4800.0,82.19,82.19,81.41,81.48,4800.0
2019-12-04 11:00:00,81.44,81.55,81.09,81.25,6100.0,81.44,81.55,81.09,81.25,6100.0
2019-12-04 11:30:00,81.15,81.4,81.12,81.4,4715.0,81.15,81.4,81.12,81.4,4715.0
2019-12-04 12:00:00,81.42,81.52,81.3,81.37,5655.0,81.42,81.52,81.3,81.37,5655.0
2019-12-04 12:30:00,81.42,81.57,81.42,81.51,5806.0,81.42,81.57,81.42,81.51,5806.0
2019-12-04 13:00:00,81.54,81.56,81.39,81.47,3504.0,81.54,81.56,81.39,81.47,3504.0
2019-12-04 13:30:00,81.44,81.47,81.27,81.3,4095.0,81.44,81.47,81.27,81.3,4095.0
2019-12-04 14:00:00,81.31,81.39,81.27,81.36,3996.0,81.31,81.39,81.27,81.36,3996.0
2019-12-04 14:30:00,81.34,81.42,81.3,81.42,4100.0,81.34,81.42,81.3,81.42,4100.0
2019-12-04 15:00:00,81.51,81.68,81.5,81.68,5504.0,81.51,81.68,81.5,81.68,5504.0
2019-12-04 15:30:00,81.69,81.69,81.16,81.23,24549.0,81.69,81.69,81.16,81.23,24549.0
2019-12-05 09:30:00,81.45,81.45,80.74,80.74,4810.0,81.45,81.45,80.74,80.74,4810.0
2019-12-05 10:00:00,80.75,80.91,80.46,80.81,2400.0,80.75,80.91,80.46,80.81,2400.0
2019-12-05 10:30:00,80.93,80.98,80.5,80.91,17046.0,80.93,80.98,80.5,80.91,17046.0
2019-12-05 11:00:00,80.87,80.88,80.65,80.65,4706.0,80.87,80.88,80.65,80.65,4706.0
2019-12-05 11:30:00,80.62,80.72,80.51,80.67,5101.0,80.62,80.72,80.51,80.67,5101.0
2019-12-05 12:00:00,80.68,80.7,80.54,80.65,3931.0,80.68,80.7,80.54,80.65,3931.0
2019-12-05 12:30:00,80.66,80.85,80.63,80.75,4600.0,80.66,80.85,80.63,80.75,4600.0
2019-12-05 13:00:00,80.75,80.94,80.75,80.84,3690.0,80.75,80.94,80.75,80.84,3690.0
2019-12-05 13:30:00,80.87,80.95,80.75,80.9,5000.0,80.87,80.95,80.75,80.9,5000.0
2019-12-05 14:00:00,80.9,81.03,80.9,81.03,3600.0,80.9,81.03,80.9,81.03,3600.0
2019-12-05 14:30:00,81.02,81.05,80.93,80.97,5518.0,81.02,81.05,80.93,80.97,5518.0
2019-12-05 15:00:00,81.06,81.06,80.93,80.96,3700.0,81.06,81.06,80.93,80.96,3700.0
2019-12-05 15:30:00,81.01,81.44,80.97,81.44,39752.0,81.01,81.44,80.97,81.44,39752.0
2019-12-06 09:30:00,82.29,82.88,81.93,82.71,13810.0,82.29,82.88,81.93,82.71,13810.0
2019-12-06 10:00:00,82.79,83.1,82.79,83.0,17911.0,82.79,83.1,82.79,83.0,17911.0
2019-12-06 10:30:00,82.99,83.08,82.74,82.87,5800.0,82.99,83.08,82.74,82.87,5800.0
2019-12-06 11:00:00,82.9,83.0,82.69,82.75,4209.0,82.9,83.0,82.69,82.75,4209.0
2019-12-06 11:30:00,82.73,82.92,82.56,82.71,4272.0,82.73,82.92,82.56,82.71,4272.0
2019-12-06 12:00:00,82.69,82.7,82.56,82.64,5285.0,82.69,82.7,82.56,82.64,5285.0
2019-12-06 12:30:00,82.65,82.65,82.38,82.39,4500.0,82.65,82.65,82.38,82.39,4500.0
2019-12-06 13:00:00,82.37,82.37,82.12,82.18,4700.0,82.37,82.37,82.12,82.18,4700.0
2019-12-06 13:30:00,82.19,82.28,82.06,82.18,6783.0,82.19,82.28,82.06,82.18,6783.0
2019-12-06 14:00:00,82.17,82.36,82.08,82.27,14014.0,82.17,82.36,82.08,82.27,14014.0
2019-12-06 14:30:00,82.29,82.34,82.18,82.27,4100.0,82.29,82.34,82.18,82.27,4100.0
2019-12-06 15:00:00,82.29,82.31,82.18,82.2,4672.0,82.29,82.31,82.18,82.2,4672.0
2019-12-06 15:30:00,82.2,82.33,81.97,82.07,32619.0,82.2,82.33,81.97,82.07,32619.0
2019-12-09 09:30:00,82.05,82.05,81.67,81.88,4400.0,82.05,82.05,81.67,81.88,4400.0
2019-12-09 10:00:00,81.76,82.13,81.76,82.02,2500.0,81.76,82.13,81.76,82.02,2500.0
2019-12-09 10:30:00,82.06,82.25,81.92,82.25,2240.0,82.06,82.25,81.92,82.25,2240.0
2019-12-09 11:00:00,82.3,82.37,82.15,82.25,3143.0,82.3,82.37,82.15,82.25,3143.0
2019-12-09 11:30:00,82.24,82.57,82.24,82.26,3700.0,82.24,82.57,82.24,82.26,3700.0
2019-12-09 12:00:00,82.35,82.35,82.16,82.16,2811.0,82.35,82.35,82.16,82.16,2811.0
2019-12-09 12:30:00,82.0,82.02,81.82,82.02,3457.0,82.0,82.02,81.82,82.02,3457.0
2019-12-09 13:00:00,82.03,82.03,81.76,81.76,2100.0,82.03,82.03,81.76,81.76,2100.0
2019-12-09 13:30:00,81.75,81.9,81.63,81.84,4513.0,81.75,81.9,81.63,81.84,4513.0
2019-12-09 14:00:00,81.82,81.82,81.63,81.64,3447.0,81.82,81.82,81.63,81.64,3447.0
2019-12-09 14:30:00,81.71,81.86,81.71,81.86,2200.0,81.71,81.86,81.71,81.86,2200.0
2019-12-09 15:00:00,81.83,82.0,81.75,81.94,4975.0,81.83,82.0,81.75,81.94,4975.0
2019-12-09 15:30:00,81.94,81.95,81.65,81.65,25626.0,81.94,81.95,81.65,81.65,25626.0
2019-12-10 09:30:00,81.37,81.68,81.35,81.66,3489.0,81.37,81.68,81.35,81.66,3489.0
2019-12-10 10:00:00,81.7,82.11,81.7,82.11,1700.0,81.7,82.11,81.7,82.11,1700.0
2019-12-10 10:30:00,82.07,82.15,81.89,81.89,3600.0,82.07,82.15,81.89,81.89,3600.0
2019-12-10 11:00:00,82.09,82.22,82.01,82.06,3177.0,82.09,82.22,82.01,82.06,3177.0
2019-12-10 11:30:00,82.04,82.15,81.93,81.99,2350.0,82.04,82.15,81.93,81.99,2350.0
2019-12-10 12:00:00,81.98,82.09,81.98,82.09,1704.0,81.98,82.09,81.98,82.09,1704.0
2019-12-10 12:30:00,82.06,82.06,81.83,81.95,2843.0,82.06,82.06,81.83,81.95,2843.0
2019-12-10 13:00:00,81.93,81.99,81.78,81.89,4803.0,81.93,81.99,81.78,81.89,4803.0
2019-12-10 13:30:00,81.93,81.97,81.84,81.94,4625.0,81.93,81.97,81.84,81.94,4625.0
2019-12-10 14:00:00,81.93,82.02,81.93,81.96,2804.0,81.93,82.02,81.93,81.96,2804.0
2019-12-10 14:30:00,82.0,82.0,81.79,81.96,3699.0,82.0,82.0,81.79,81.96,3699.0
2019-12-10 15:00:00,81.95,81.95,81.79,81.81,5339.0,81.95,81.95,81.79,81.81,5339.0
2019-12-10 15:30:00,81.79,81.96,81.65,81.96,41417.0,81.79,81.96,81.65,81.96,41417.0
2019-12-11 09:30:00,82.36,82.49,81.93,82.29,7289.0,82.36,82.49,81.93,82.29,7289.0
2019-12-11 10:00:00,82.25,82.33,81.96,82.16,4200.0,82.25,82.33,81.96,82.16,4200.0
2019-12-11 10:30:00,81.95,82.08,81.84,81.86,6005.0,81.95,82.08,81.84,81.86,6005.0
2019-12-11 11:00:00,81.93,82.17,81.85,81.94,5784.0,81.93,82.17,81.85,81.94,5784.0
2019-12-11 11:30:00,81.94,82.11,81.91,81.95,5061.0,81.94,82.11,81.91,81.95,5061.0
2019-12-11 12:00:00,82.0,82.08,81.87,81.95,6687.0,82.0,82.08,81.87,81.95,6687.0
2019-12-11 12:30:00,81.92,82.03,81.88,81.98,3990.0,81.92,82.03,81.88,81.98,3990.0
2019-12-11 13:00:00,81.95,82.3,81.95,82.26,9924.0,81.95,82.3,81.95,82.26,9924.0
2019-12-11 13:30:00,82.24,82.36,82.23,82.29,5700.0,82.24,82.36,82.23,82.29,5700.0
2019-12-11 14:00:00,82.33,82.45,82.25,82.43,4805.0,82.33,82.45,82.25,82.43,4805.0
2019-12-11 14:30:00,82.43,82.74,82.41,82.63,12111.0,82.43,82.74,82.41,82.63,12111.0
2019-12-11 15:00:00,82.63,82.79,82.59,82.76,8788.0,82.63,82.79,82.59,82.76,8788.0
2019-12-11 15:30:00,82.75,82.82,82.63,82.76,21623.0,82.75,82.82,82.63,82.76,21623.0
2019-12-12 09:30:00,82.53,83.61,82.53,83.37,8450.0,82.53,83.61,82.53,83.37,8450.0
2019-12-12 10:00:00,83.36,84.04,83.36,84.04,7170.0,83.36,84.04,83.36,84.04,7170.0
2019-12-12 10:30:00,84.17,84.23,83.83,84.19,5231.0,84.17,84.23,83.83,84.19,5231.0
2019-12-12 11:00:00,84.17,84.17,83.74,83.74,4900.0,84.17,84.17,83.74,83.74,4900.0
2019-12-12 11:30:00,83.64,83.83,83.5,83.66,4809.0,83.64,83.83,83.5,83.66,4809.0
2019-12-12 12:00:00,83.77,83.85,83.23,83.39,4086.0,83.77,83.85,83.23,83.39,4086.0
2019-12-12 12:30:00,83.42,83.7,83.33,83.47,2400.0,83.42,83.7,83.33,83.47,2400.0
2019-12-12 13:00:00,83.45,83.64,83.24,83.61,8011.0,83.45,83.64,83.24,83.61,8011.0
2019-12-12 13:30:00,83.53,83.7,83.46,83.61,7173.0,83.53,83.7,83.46,83.61,7173.0
2019-12-12 14:00:00,83.6,83.75,83.55,83.59,6500.0,83.6,83.75,83.55,83.59,6500.0
2019-12-12 14:30:00,83.6,84.29,83.59,84.28,12657.0,83.6,84.29,83.59,84.28,12657.0
2019-12-12 15:00:00,84.31,84.43,84.14,84.32,15600.0,84.31,84.43,84.14,84.32,15600.0
2019-12-12 15:30:00,84.3,84.43,84.13,84.24,55366.0,84.3,84.43,84.13,84.24,55366.0
2019-12-13 09:30:00,84.25,84.68,83.9,84.59,7209.0,84.25,84.68,83.9,84.59,7209.0
2019-12-13 10:00:00,84.35,84.85,84.35,84.61,7934.0,84.35,84.85,84.35,84.61,7934.0
2019-12-13 10:30:00,84.53,84.53,84.03,84.03,7335.0,84.53,84.53,84.03,84.03,7335.0
2019-12-13 11:00:00,84.04,84.42,84.03,84.09,8635.0,84.04,84.42,84.03,84.09,8635.0
2019-12-13 11:30:00,84.07,84.29,84.0,84.08,3368.0,84.07,84.29,84.0,84.08,3368.0
2019-12-13 12:00:00,84.06,84.31,84.0,84.21,9972.0,84.06,84.31,84.0,84.21,9972.0
2019-12-13 12:30:00,84.16,84.29,83.98,84.29,6482.0,84.16,84.29,83.98,84.29,6482.0
2019-12-13 13:00:00,84.31,84.43,84.16,84.34,6488.0,84.31,84.43,84.16,84.34,6488.0
2019-12-13 13:30:00,84.36,84.41,84.25,84.37,4898.0,84.36,84.41,84.25,84.37,4898.0
2019-12-13 14:00:00,84.4,84.61,84.4,84.55,7218.0,84.4,84.61,84.4,84.55,7218.0
2019-12-13 14:30:00,84.47,84.59,84.36,84.59,4149.0,84.47,84.59,84.36,84.59,4149.0
2019-12-13 15:00:00,84.59,84.6,84.48,84.56,5000.0,84.59,84.6,84.48,84.56,5000.0
2019-12-13 15:30:00,84.56,84.6,84.33,84.47,24235.0,84.56,84.6,84.33,84.47,24235.0
2019-12-16 09:30:00,85.0,85.36,84.52,84.52,10941.0,85.0,85.36,84.52,84.52,10941.0
2019-12-16 10:00:00,84.21,84.72,83.79,84.56,7694.0,84.21,84.72,83.79,84.56,7694.0
2019-12-16 10:30:00,84.69,85.02,84.35,84.35,13696.0,84.69,85.02,84.35,84.35,13696.0
2019-12-16 11:00:00,84.4,84.78,84.16,84.69,7000.0,84.4,84.78,84.16,84.69,7000.0
2019-12-16 11:30:00,84.69,84.72,84.5,84.65,7081.0,84.69,84.72,84.5,84.65,7081.0
2019-12-16 12:00:00,84.7,84.71,84.54,84.65,5600.0,84.7,84.71,84.54,84.65,5600.0
2019-12-16 12:30:00,84.66,84.72,84.48,84.56,7700.0,84.66,84.72,84.48,84.56,7700.0
2019-12-16 13:00:00,84.56,84.59,84.19,84.21,3800.0,84.56,84.59,84.19,84.21,3800.0
2019-12-16 13:30:00,84.19,84.41,84.11,84.39,8116.0,84.19,84.41,84.11,84.39,8116.0
2019-12-16 14:00:00,84.4,84.46,84.01,84.01,6705.0,84.4,84.46,84.01,84.01,6705.0
2019-12-16 14:30:00,84.08,84.16,83.96,84.13,8909.0,84.08,84.16,83.96,84.13,8909.0
2019-12-16 15:00:00,84.19,84.19,83.59,83.59,8542.0,84.19,84.19,83.59,83.59,8542.0
2019-12-16 15:30:00,83.56,83.73,83.45,83.71,30504.0,83.56,83.73,83.45,83.71,30504.0
2019-12-17 09:30:00,83.65,83.92,82.34,83.29,6932.0,83.65,83.92,82.34,83.29,6932.0
2019-12-17 10:00:00,83.56,83.97,83.37,83.97,4700.0,83.56,83.97,83.37,83.97,4700.0
2019-12-17 10:30:00,83.73,83.9,83.6,83.63,5576.0,83.73,83.9,83.6,83.63,5576.0
2019-12-17 11:00:00,83.67,83.77,83.42,83.62,4638.0,83.67,83.77,83.42,83.62,4638.0
2019-12-17 11:30:00,83.58,83.87,83.55,83.87,4091.0,83.58,83.87,83.55,83.87,4091.0
2019-12-17 12:00:00,83.78,83.83,83.72,83.78,1900.0,83.78,83.83,83.72,83.78,1900.0
2019-12-17 12:30:00,83.71,83.98,83.71,83.94,3400.0,83.71,83.98,83.71,83.94,3400.0
2019-12-17 13:00:00,83.95,84.15,83.91,84.15,4000.0,83.95,84.15,83.91,84.15,4000.0
2019-12-17 13:30:00,84.14,84.34,84.07,84.34,3500.0,84.14,84.34,84.07,84.34,3500.0
2019-12-17 14:00:00,84.34,84.49,84.13,84.49,12417.0,84.34,84.49,84.13,84.49,12417.0
2019-12-17 14:30:00,84.5,84.93,84.5,84.88,9028.0,84.5,84.93,84.5,84.88,9028.0
2019-12-17 15:00:00,84.87,84.92,84.68,84.89,17626.0,84.87,84.92,84.68,84.89,17626.0
2019-12-17 15:30:00,84.9,85.01,84.84,84.98,29789.0,84.9,85.01,84.84,84.98,29789.0
2019-12-18 09:30:00,85.13,85.19,82.28,84.67,13531.0,85.13,85.19,82.28,84.67,13531.0
2019-12-18 10:00:00,84.8,84.83,84.14,84.67,16126.0,84.8,84.83,84.14,84.67,16126.0
2019-12-18 10:30:00,84.57,84.57,84.22,84.3,8861.0,84.57,84.57,84.22,84.3,8861.0
2019-12-18 11:00:00,84.33,84.5,84.22,84.47,6649.0,84.33,84.5,84.22,84.47,6649.0
2019-12-18 11:30:00,84.47,84.63,84.33,84.42,5617.0,84.47,84.63,84.33,84.42,5617.0
2019-12-18 12:00:00,84.41,84.5,84.28,84.33,3700.0,84.41,84.5,84.28,84.33,3700.0
2019-12-18 12:30:00,84.35,84.39,84.18,84.35,5021.0,84.35,84.39,84.18,84.35,5021.0
2019-12-18 13:00:00,84.39,84.55,84.38,84.48,4700.0,84.39,84.55,84.38,84.48,4700.0
2019-12-18 13:30:00,84.49,84.72,84.49,84.7,2706.0,84.49,84.72,84.49,84.7,2706.0
2019-12-18 14:00:00,84.68,84.71,84.5,84.5,4200.0,84.68,84.71,84.5,84.5,4200.0
2019-12-18 14:30:00,84.55,84.78,84.54,84.78,4500.0,84.55,84.78,84.54,84.78,4500.0
2019-12-18 15:00:00,84.74,84.76,84.66,84.67,5289.0,84.74,84.76,84.66,84.67,5289.0
2019-12-18 15:30:00,84.73,84.85,84.61,84.67,16509.0,84.73,84.85,84.61,84.67,16509.0
2019-12-19 09:30:00,84.95,84.95,84.32,84.4,6623.0,84.95,84.95,84.32,84.4,6623.0
2019-12-19 10:00:00,84.24,84.69,84.24,84.5,20976.0,84.24,84.69,84.24,84.5,20976.0
2019-12-19 10:30:00,84.5,84.53,84.34,84.37,4557.0,84.5,84.53,84.34,84.37,4557.0
2019-12-19 11:00:00,84.34,84.53,84.27,84.4,9394.0,84.34,84.53,84.27,84.4,9394.0
2019-12-19 11:30:00,84.46,84.54,84.42,84.42,2502.0,84.46,84.54,84.42,84.42,2502.0
2019-12-19 12:00:00,84.45,84.79,84.41,84.71,11427.0,84.45,84.79,84.41,84.71,11427.0
2019-12-19 12:30:00,84.73,84.85,84.62,84.68,4090.0,84.73,84.85,84.62,84.68,4090.0
2019-12-19 13:00:00,84.67,84.77,84.57,84.77,3479.0,84.67,84.77,84.57,84.77,3479.0
2019-12-19 13:30:00,84.83,84.91,84.68,84.76,6167.0,84.83,84.91,84.68,84.76,6167.0
2019-12-19 14:00:00,84.78,84.94,84.74,84.8,6997.0,84.78,84.94,84.74,84.8,6997.0
2019-12-19 14:30:00,84.7,84.9,84.7,84.86,2712.0,84.7,84.9,84.7,84.86,2712.0
2019-12-19 15:00:00,84.9,84.95,84.64,84.75,6707.0,84.9,84.95,84.64,84.75,6707.0
2019-12-19 15:30:00,84.79,84.79,84.51,84.62,14029.0,84.79,84.79,84.51,84.62,14029.0
2019-12-20 09:30:00,84.61,85.26,84.61,84.74,45250.0,84.61,85.26,84.61,84.74,45250.0
2019-12-20 10:00:00,84.67,85.11,84.67,84.98,10348.0,84.67,85.11,84.67,84.98,10348.0
2019-12-20 10:30:00,85.0,85.22,84.74,85.04,10017.0,85.0,85.22,84.74,85.04,10017.0
2019-12-20 11:00:00,85.04,85.3,84.91,84.92,6365.0,85.04,85.3,84.91,84.92,6365.0
2019-12-20 11:30:00,84.93,85.19,84.77,84.78,4000.0,84.93,85.19,84.77,84.78,4000.0
2019-12-20 12:00:00,84.74,84.74,84.61,84.63,2400.0,84.74,84.74,84.61,84.63,2400.0
2019-12-20 12:30:00,84.51,84.58,84.16,84.2,4100.0,84.51,84.58,84.16,84.2,4100.0
2019-12-20 13:00:00,84.15,84.19,83.86,84.16,8545.0,84.15,84.19,83.86,84.16,8545.0
2019-12-20 13:30:00,84.12,84.15,83.79,83.86,5381.0,84.12,84.15,83.79,83.86,5381.0
2019-12-20 14:00:00,83.74,83.84,83.67,83.67,6100.0,83.74,83.84,83.67,83.67,6100.0
2019-12-20 14:30:00,83.68,83.7,83.44,83.53,12821.0,83.68,83.7,83.44,83.53,12821.0
2019-12-20 15:00:00,83.45,83.48,83.09,83.21,12194.0,83.45,83.48,83.09,83.21,12194.0
2019-12-20 15:30:00,83.25,83.74,83.24,83.6,24509.0,83.25,83.74,83.24,83.6,24509.0
2019-12-23 09:30:00,83.76,83.77,82.88,82.89,6248.0,83.76,83.77,82.88,82.89,6248.0
2019-12-23 10:00:00,83.01,83.25,82.78,83.11,3795.0,83.01,83.25,82.78,83.11,3795.0
2019-12-23 10:30:00,83.42,83.52,83.24,83.34,4048.0,83.42,83.52,83.24,83.34,4048.0
2019-12-23 11:00:00,83.28,83.34,83.22,83.31,2750.0,83.28,83.34,83.22,83.31,2750.0
2019-12-23 11:30:00,83.29,83.55,83.18,83.55,4100.0,83.29,83.55,83.18,83.55,4100.0
2019-12-23 12:00:00,83.54,83.55,83.35,83.46,4334.0,83.54,83.55,83.35,83.46,4334.0
2019-12-23 12:30:00,83.48,83.65,83.47,83.65,2320.0,83.48,83.65,83.47,83.65,2320.0
2019-12-23 13:00:00,83.68,83.68,83.59,83.59,2462.0,83.68,83.68,83.59,83.59,2462.0
2019-12-23 13:30:00,83.57,83.68,83.48,83.68,5075.0,83.57,83.68,83.48,83.68,5075.0
2019-12-23 14:00:00,83.56,83.63,83.44,83.58,5608.0,83.56,83.63,83.44,83.58,5608.0
2019-12-23 14:30:00,83.62,83.62,83.54,83.56,2800.0,83.62,83.62,83.54,83.56,2800.0
2019-12-23 15:00:00,83.49,83.58,83.47,83.54,5053.0,83.49,83.58,83.47,83.54,5053.0
2019-12-23 15:30:00,83.57,83.77,83.57,83.61,15806.0,83.57,83.77,83.57,83.61,15806.0
2019-12-24 09:30:00,83.78,83.78,83.59,83.68,2289.0,83.78,83.78,83.59,83.68,2289.0
2019-12-24 10:00:00,83.67,83.67,83.28,83.4,1600.0,83.67,83.67,83.28,83.4,1600.0
2019-12-24 10:30:00,83.55,83.61,83.32,83.33,755.0,83.55,83.61,83.32,83.33,755.0
2019-12-24 11:00:00,83.38,83.55,83.38,83.44,2732.0,83.38,83.55,83.38,83.44,2732.0
2019-12-24 11:30:00,83.47,83.52,83.4,83.46,1876.0,83.47,83.52,83.4,83.46,1876.0
2019-12-24 12:00:00,83.49,83.67,83.37,83.67,1600.0,83.49,83.67,83.37,83.67,1600.0
2019-12-24 12:30:00,83.69,83.76,83.43,83.7,11033.0,83.69,83.76,83.43,83.7,11033.0
2019-12-26 09:30:00,83.73,83.74,83.39,83.72,11488.0,83.73,83.74,83.39,83.72,11488.0
2019-12-26 10:00:00,83.47,83.51,83.29,83.31,3400.0,83.47,83.51,83.29,83.31,3400.0
2019-12-26 10:30:00,83.31,83.46,83.24,83.3,5460.0,83.31,83.46,83.24,83.3,5460.0
2019-12-26 11:00:00,83.26,83.3,83.14,83.14,2000.0,83.26,83.3,83.14,83.14,2000.0
2019-12-26 11:30:00,83.16,83.23,83.05,83.15,2305.0,83.16,83.23,83.05,83.15,2305.0
2019-12-26 12:00:00,83.08,83.08,82.91,82.94,3000.0,83.08,83.08,82.91,82.94,3000.0
2019-12-26 12:30:00,82.95,82.98,82.82,82.88,1500.0,82.95,82.98,82.82,82.88,1500.0
2019-12-26 13:00:00,82.87,83.14,82.87,83.09,2076.0,82.87,83.14,82.87,83.09,2076.0
2019-12-26 13:30:00,83.05,83.16,83.01,83.14,1607.0,83.05,83.16,83.01,83.14,1607.0
2019-12-26 14:00:00,83.15,83.27,83.0,83.07,5300.0,83.15,83.27,83.0,83.07,5300.0
2019-12-26 14:30:00,83.11,83.32,83.11,83.24,2445.0,83.11,83.32,83.11,83.24,2445.0
2019-12-26 15:00:00,83.18,83.34,83.13,83.34,1200.0,83.18,83.34,83.13,83.34,1200.0
2019-12-26 15:30:00,83.35,83.44,83.28,83.41,6366.0,83.35,83.44,83.28,83.41,6366.0
2019-12-27 09:30:00,83.5,83.64,83.09,83.09,3898.0,83.5,83.64,83.09,83.09,3898.0
2019-12-27 10:00:00,83.03,83.38,82.84,83.38,4765.0,83.03,83.38,82.84,83.38,4765.0
2019-12-27 10:30:00,83.31,83.82,83.31,83.82,1300.0,83.31,83.82,83.31,83.82,1300.0
2019-12-27 11:00:00,83.74,83.74,83.64,83.73,2300.0,83.74,83.74,83.64,83.73,2300.0
2019-12-27 11:30:00,83.8,83.91,83.76,83.91,1600.0,83.8,83.91,83.76,83.91,1600.0
2019-12-27 12:00:00,83.88,83.88,83.7,83.77,2190.0,83.88,83.88,83.7,83.77,2190.0
2019-12-27 12:30:00,83.72,83.73,83.64,83.67,2700.0,83.72,83.73,83.64,83.67,2700.0
2019-12-27 13:00:00,83.66,83.81,83.57,83.59,3652.0,83.66,83.81,83.57,83.59,3652.0
2019-12-27 13:30:00,83.65,83.84,83.61,83.74,2900.0,83.65,83.84,83.61,83.74,2900.0
2019-12-27 14:00:00,83.76,83.87,83.76,83.87,1400.0,83.76,83.87,83.76,83.87,1400.0
2019-12-27 14:30:00,83.85,83.97,83.85,83.91,3041.0,83.85,83.97,83.85,83.91,3041.0
2019-12-27 15:00:00,83.9,84.05,83.86,83.88,7427.0,83.9,84.05,83.86,83.88,7427.0
2019-12-27 15:30:00,83.81,83.86,83.61,83.78,12282.0,83.81,83.86,83.61,83.78,12282.0
2019-12-30 09:30:00,83.75,83.75,83.12,83.14,5208.0,83.75,83.75,83.12,83.14,5208.0
2019-12-30 10:00:00,83.13,83.32,83.0,83.0,1300.0,83.13,83.32,83.0,83.0,1300.0
2019-12-30 10:30:00,83.3,83.71,83.23,83.71,1700.0,83.3,83.71,83.23,83.71,1700.0
2019-12-30 11:00:00,83.63,83.94,83.62,83.71,2000.0,83.63,83.94,83.62,83.71,2000.0
2019-12-30 11:30:00,83.58,83.78,83.58,83.63,2310.0,83.58,83.78,83.58,83.63,2310.0
2019-12-30 12:00:00,83.62,83.8,83.51,83.72,3232.0,83.62,83.8,83.51,83.72,3232.0
2019-12-30 12:30:00,83.78,83.89,83.66,83.88,2800.0,83.78,83.89,83.66,83.88,2800.0
2019-12-30 13:00:00,83.86,83.91,83.7,83.7,2366.0,83.86,83.91,83.7,83.7,2366.0
2019-12-30 13:30:00,83.69,83.9,83.69,83.86,2009.0,83.69,83.9,83.69,83.86,2009.0
2019-12-30 14:00:00,83.75,83.75,83.64,83.67,1100.0,83.75,83.75,83.64,83.67,1100.0
2019-12-30 14:30:00,83.56,83.62,83.44,83.44,3590.0,83.56,83.62,83.44,83.44,3590.0
2019-12-30 15:00:00,83.41,83.72,83.4,83.63,3000.0,83.41,83.72,83.4,83.63,3000.0
2019-12-30 15:30:00,83.64,83.79,83.57,83.76,13741.0,83.64,83.79,83.57,83.76,13741.0
2019-12-31 09:30:00,83.51,84.21,83.51,84.21,1392.0,83.51,84.21,83.51,84.21,1392.0
2019-12-31 10:00:00,84.16,84.39,83.92,83.92,3200.0,84.16,84.39,83.92,83.92,3200.0
2019-12-31 10:30:00,83.97,84.05,83.64,83.64,1800.0,83.97,84.05,83.64,83.64,1800.0
2019-12-31 11:00:00,83.67,83.8,83.63,83.63,2029.0,83.67,83.8,83.63,83.63,2029.0
2019-12-31 11:30:00,83.6,83.83,83.53,83.78,2922.0,83.6,83.83,83.53,83.78,2922.0
2019-12-31 12:00:00,83.78,83.82,83.61,83.73,6600.0,83.78,83.82,83.61,83.73,6600.0
2019-12-31 12:30:00,83.75,83.75,83.67,83.69,1904.0,83.75,83.75,83.67,83.69,1904.0
2019-12-31 13:00:00,83.85,83.91,83.69,83.69,2100.0,83.85,83.91,83.69,83.69,2100.0
2019-12-31 13:30:00,83.7,83.91,83.7,83.84,2400.0,83.7,83.91,83.7,83.84,2400.0
2019-12-31 14:00:00,83.85,83.97,83.72,83.97,2200.0,83.85,83.97,83.72,83.97,2200.0
2019-12-31 14:30:00,83.98,83.98,83.86,83.86,3400.0,83.98,83.98,83.86,83.86,3400.0
2019-12-31 15:00:00,83.88,84.2,83.86,84.2,8816.0,83.88,84.2,83.86,84.2,8816.0
2019-12-31 15:30:00,84.19,84.19,83.85,83.98,24649.0,84.19,84.19,83.85,83.98,24649.0
2020-01-02 09:30:00,84.47,84.6,84.11,84.36,4169.0,84.47,84.6,84.11,84.36,4169.0
2020-01-02 10:00:00,84.18,84.23,83.74,83.85,2820.0,84.18,84.23,83.74,83.85,2820.0
2020-01-02 10:30:00,83.76,84.01,83.58,83.92,3700.0,83.76,84.01,83.58,83.92,3700.0
2020-01-02 11:00:00,83.93,83.95,83.79,83.88,2900.0,83.93,83.95,83.79,83.88,2900.0
2020-01-02 11:30:00,83.88,83.88,83.61,83.83,6364.0,83.88,83.88,83.61,83.83,6364.0
2020-01-02 12:00:00,83.79,83.82,83.72,83.72,2101.0,83.79,83.82,83.72,83.72,2101.0
2020-01-02 12:30:00,83.72,83.8,83.68,83.8,2500.0,83.72,83.8,83.68,83.8,2500.0
2020-01-02 13:00:00,83.75,83.75,83.04,83.25,16857.0,83.75,83.75,83.04,83.25,16857.0
2020-01-02 13:30:00,83.2,83.28,83.06,83.27,5314.0,83.2,83.28,83.06,83.27,5314.0
2020-01-02 14:00:00,83.38,83.72,83.23,83.67,18882.0,83.38,83.72,83.23,83.67,18882.0
2020-01-02 14:30:00,83.7,83.9,83.49,83.8,5250.0,83.7,83.9,83.49,83.8,5250.0
2020-01-02 15:00:00,83.81,84.0,83.76,83.93,8250.0,83.81,84.0,83.76,83.93,8250.0
2020-01-02 15:30:00,83.95,84.33,83.91,84.33,22528.0,83.95,84.33,83.91,84.33,22528.0
2020-01-03 09:30:00,83.52,84.14,82.74,84.14,6825.0,83.52,84.14,82.74,84.14,6825.0
2020-01-03 10:00:00,84.27,84.56,83.79,84.27,6400.0,84.27,84.56,83.79,84.27,6400.0
2020-01-03 10:30:00,84.31,84.36,84.07,84.27,5615.0,84.31,84.36,84.07,84.27,5615.0
2020-01-03 11:00:00,84.17,84.48,84.11,84.48,5043.0,84.17,84.48,84.11,84.48,5043.0
2020-01-03 11:30:00,84.49,84.59,84.25,84.32,6700.0,84.49,84.59,84.25,84.32,6700.0
2020-01-03 12:00:00,84.32,84.65,84.31,84.54,4928.0,84.32,84.65,84.31,84.54,4928.0
2020-01-03 12:30:00,84.63,84.85,84.59,84.79,7886.0,84.63,84.85,84.59,84.79,7886.0
2020-01-03 13:00:00,84.83,84.83,84.34,84.51,8120.0,84.83,84.83,84.34,84.51,8120.0
2020-01-03 13:30:00,84.56,84.56,84.15,84.15,4200.0,84.56,84.56,84.15,84.15,4200.0
2020-01-03 14:00:00,83.97,84.07,83.94,83.95,3188.0,83.97,84.07,83.94,83.95,3188.0
2020-01-03 14:30:00,84.0,84.17,83.9,84.06,5271.0,84.0,84.17,83.9,84.06,5271.0
2020-01-03 15:00:00,84.09,84.29,84.09,84.24,6219.0,84.09,84.29,84.09,84.24,6219.0
2020-01-03 15:30:00,84.29,84.41,84.16,84.34,16537.0,84.29,84.41,84.16,84.34,16537.0
2020-01-06 09:30:00,83.61,83.61,83.2,83.32,8027.0,83.61,83.61,83.2,83.32,8027.0
2020-01-06 10:00:00,83.39,83.48,83.07,83.36,7555.0,83.39,83.48,83.07,83.36,7555.0
2020-01-06 10:30:00,83.55,83.83,83.22,83.81,9584.0,83.55,83.83,83.22,83.81,9584.0
2020-01-06 11:00:00,83.83,83.89,83.51,83.61,3735.0,83.83,83.89,83.51,83.61,3735.0
2020-01-06 11:30:00,83.68,83.92,83.64,83.88,4725.0,83.68,83.92,83.64,83.88,4725.0
2020-01-06 12:00:00,83.83,83.87,83.69,83.87,4000.0,83.83,83.87,83.69,83.87,4000.0
2020-01-06 12:30:00,83.86,83.86,83.73,83.8,3239.0,83.86,83.86,83.73,83.8,3239.0
2020-01-06 13:00:00,83.77,83.94,83.73,83.84,3800.0,83.77,83.94,83.73,83.84,3800.0
2020-01-06 13:30:00,83.85,83.87,83.77,83.8,2832.0,83.85,83.87,83.77,83.8,2832.0
2020-01-06 14:00:00,83.83,83.9,83.74,83.85,3171.0,83.83,83.9,83.74,83.85,3171.0
2020-01-06 14:30:00,83.81,83.98,83.79,83.98,4033.0,83.81,83.98,83.79,83.98,4033.0
2020-01-06 15:00:00,83.99,84.1,83.89,83.94,3912.0,83.99,84.1,83.89,83.94,3912.0
2020-01-06 15:30:00,83.93,84.11,83.82,84.06,22361.0,83.93,84.11,83.82,84.06,22361.0
2020-01-07 09:30:00,83.63,83.63,83.1,83.46,18019.0,83.63,83.63,83.1,83.46,18019.0
2020-01-07 10:00:00,83.37,83.77,83.31,83.69,16555.0,83.37,83.77,83.31,83.69,16555.0
2020-01-07 10:30:00,83.69,84.08,83.61,84.08,19328.0,83.69,84.08,83.61,84.08,19328.0
2020-01-07 11:00:00,84.08,84.15,83.89,84.05,6731.0,84.08,84.15,83.89,84.05,6731.0
2020-01-07 11:30:00,84.1,84.26,83.97,84.0,3357.0,84.1,84.26,83.97,84.0,3357.0
2020-01-07 12:00:00,84.04,84.32,83.96,84.3,3199.0,84.04,84.32,83.96,84.3,3199.0
2020-01-07 12:30:00,84.27,84.77,84.23,84.76,5600.0,84.27,84.77,84.23,84.76,5600.0
2020-01-07 13:00:00,84.76,84.79,84.62,84.67,10934.0,84.76,84.79,84.62,84.67,10934.0
2020-01-07 13:30:00,84.69,84.87,84.69,84.8,10767.0,84.69,84.87,84.69,84.8,10767.0
2020-01-07 14:00:00,84.79,84.84,84.62,84.75,5411.0,84.79,84.84,84.62,84.75,5411.0
2020-01-07 14:30:00,84.75,84.75,84.46,84.52,6000.0,84.75,84.75,84.46,84.52,6000.0
2020-01-07 15:00:00,84.5,84.53,84.44,84.53,3800.0,84.5,84.53,84.44,84.53,3800.0
2020-01-07 15:30:00,84.56,84.56,84.25,84.27,13923.0,84.56,84.56,84.25,84.27,13923.0
2020-01-08 09:30:00,84.18,84.61,84.04,84.33,4749.0,84.18,84.61,84.04,84.33,4749.0
2020-01-08 10:00:00,84.38,84.55,84.19,84.26,1857.0,84.38,84.55,84.19,84.26,1857.0
2020-01-08 10:30:00,84.28,84.48,84.11,84.2,3801.0,84.28,84.48,84.11,84.2,3801.0
2020-01-08 11:00:00,84.4,84.7,84.34,84.7,4395.0,84.4,84.7,84.34,84.7,4395.0
2020-01-08 11:30:00,84.72,85.15,84.57,84.94,10524.0,84.72,85.15,84.57,84.94,10524.0
2020-01-08 12:00:00,84.97,85.19,84.85,85.19,4320.0,84.97,85.19,84.85,85.19,4320.0
2020-01-08 12:30:00,85.25,85.6,85.16,85.55,9081.0,85.25,85.6,85.16,85.55,9081.0
2020-01-08 13:00:00,85.47,85.67,85.47,85.67,6450.0,85.47,85.67,85.47,85.67,6450.0
2020-01-08 13:30:00,85.65,85.95,85.65,85.83,5926.0,85.65,85.95,85.65,85.83,5926.0
2020-01-08 14:00:00,85.85,86.1,85.85,86.08,6306.0,85.85,86.1,85.85,86.08,6306.0
2020-01-08 14:30:00,86.08,86.23,85.86,86.06,9814.0,86.08,86.23,85.86,86.06,9814.0
2020-01-08 15:00:00,86.07,86.24,85.88,85.88,8182.0,86.07,86.24,85.88,85.88,8182.0
2020-01-08 15:30:00,85.87,85.87,85.44,85.45,19391.0,85.87,85.87,85.44,85.45,19391.0
2020-01-09 09:30:00,85.54,86.17,85.45,85.69,6441.0,85.54,86.17,85.45,85.69,6441.0
2020-01-09 10:00:00,85.7,86.25,85.51,86.25,5300.0,85.7,86.25,85.51,86.25,5300.0
2020-01-09 10:30:00,86.26,86.56,86.17,86.52,1977.0,86.26,86.56,86.17,86.52,1977.0
2020-01-09 11:00:00,86.57,86.57,86.3,86.3,5020.0,86.57,86.57,86.3,86.3,5020.0
2020-01-09 11:30:00,86.25,86.58,86.25,86.54,1927.0,86.25,86.58,86.25,86.54,1927.0
2020-01-09 12:00:00,86.53,86.53,86.26,86.29,2500.0,86.53,86.53,86.26,86.29,2500.0
2020-01-09 12:30:00,86.23,86.37,85.79,86.0,5895.0,86.23,86.37,85.79,86.0,5895.0
2020-01-09 13:00:00,86.13,86.18,85.95,86.18,2006.0,86.13,86.18,85.95,86.18,2006.0
2020-01-09 13:30:00,86.24,86.27,86.19,86.21,1936.0,86.24,86.27,86.19,86.21,1936.0
2020-01-09 14:00:00,86.19,86.19,85.81,85.81,7150.0,86.19,86.19,85.81,85.81,7150.0
2020-01-09 14:30:00,85.89,86.07,85.7,85.81,26035.0,85.89,86.07,85.7,85.81,26035.0
2020-01-09 15:00:00,85.76,85.8,85.55,85.62,7671.0,85.76,85.8,85.55,85.62,7671.0
2020-01-09 15:30:00,85.61,85.61,85.27,85.31,25420.0,85.61,85.61,85.27,85.31,25420.0
2020-01-10 09:30:00,85.23,85.35,84.05,84.71,18047.0,85.23,85.35,84.05,84.71,18047.0
2020-01-10 10:00:00,84.83,85.14,84.8,85.07,3060.0,84.83,85.14,84.8,85.07,3060.0
2020-01-10 10:30:00,84.99,84.99,84.64,84.68,4450.0,84.99,84.99,84.64,84.68,4450.0
2020-01-10 11:00:00,84.66,84.73,84.34,84.38,3400.0,84.66,84.73,84.34,84.38,3400.0
2020-01-10 11:30:00,84.31,84.42,84.16,84.36,4364.0,84.31,84.42,84.16,84.36,4364.0
2020-01-10 12:00:00,84.37,84.37,84.04,84.27,3735.0,84.37,84.37,84.04,84.27,3735.0
2020-01-10 12:30:00,84.25,84.5,84.25,84.42,4800.0,84.25,84.5,84.25,84.42,4800.0
2020-01-10 13:00:00,84.43,84.7,84.43,84.59,3059.0,84.43,84.7,84.43,84.59,3059.0
2020-01-10 13:30:00,84.6,84.86,84.6,84.8,4214.0,84.6,84.86,84.6,84.8,4214.0
2020-01-10 14:00:00,84.73,84.86,84.7,84.72,4400.0,84.73,84.86,84.7,84.72,4400.0
2020-01-10 14:30:00,84.71,84.82,84.6,84.79,5634.0,84.71,84.82,84.6,84.79,5634.0
2020-01-10 15:00:00,84.74,84.74,84.09,84.26,28934.0,84.74,84.74,84.09,84.26,28934.0
2020-01-10 15:30:00,84.17,84.32,84.07,84.28,12862.0,84.17,84.32,84.07,84.28,12862.0
2020-01-13 09:30:00,84.44,84.91,84.3,84.79,7581.0,84.44,84.91,84.3,84.79,7581.0
2020-01-13 10:00:00,84.79,84.85,84.5,84.5,6861.0,84.79,84.85,84.5,84.5,6861.0
2020-01-13 10:30:00,84.55,84.64,84.21,84.59,5960.0,84.55,84.64,84.21,84.59,5960.0
2020-01-13 11:00:00,84.46,84.68,84.41,84.64,4700.0,84.46,84.68,84.41,84.64,4700.0
2020-01-13 11:30:00,84.62,84.83,84.61,84.8,3328.0,84.62,84.83,84.61,84.8,3328.0
2020-01-13 12:00:00,84.87,85.12,84.79,84.95,7400.0,84.87,85.12,84.79,84.95,7400.0
2020-01-13 12:30:00,84.95,85.01,84.79,84.98,4000.0,84.95,85.01,84.79,84.98,4000.0
2020-01-13 13:00:00,85.0,85.31,85.0,85.3,4700.0,85.0,85.31,85.0,85.3,4700.0
2020-01-13 13:30:00,85.3,85.36,85.16,85.31,4709.0,85.3,85.36,85.16,85.31,4709.0
2020-01-13 14:00:00,85.28,85.53,85.27,85.51,4253.0,85.28,85.53,85.27,85.51,4253.0
2020-01-13 14:30:00,85.45,85.66,85.42,85.66,6551.0,85.45,85.66,85.42,85.66,6551.0
2020-01-13 15:00:00,85.63,85.7,85.45,85.45,5380.0,85.63,85.7,85.45,85.45,5380.0
2020-01-13 15:30:00,85.46,85.53,85.29,85.29,53531.0,85.46,85.53,85.29,85.29,53531.0
2020-01-14 09:30:00,85.07,85.69,84.8,84.97,6573.0,85.07,85.69,84.8,84.97,6573.0
2020-01-14 10:00:00,84.98,85.44,84.98,85.32,2688.0,84.98,85.44,84.98,85.32,2688.0
2020-01-14 10:30:00,85.43,85.82,85.39,85.82,8500.0,85.43,85.82,85.39,85.82,8500.0
2020-01-14 11:00:00,85.91,85.94,85.5,85.51,14172.0,85.91,85.94,85.5,85.51,14172.0
2020-01-14 11:30:00,85.53,85.58,85.27,85.27,4093.0,85.53,85.58,85.27,85.27,4093.0
2020-01-14 12:00:00,85.31,85.58,85.27,85.42,5400.0,85.31,85.58,85.27,85.42,5400.0
2020-01-14 12:30:00,85.46,85.7,85.46,85.59,7100.0,85.46,85.7,85.46,85.59,7100.0
2020-01-14 13:00:00,85.54,85.58,85.4,85.45,7654.0,85.54,85.58,85.4,85.45,7654.0
2020-01-14 13:30:00,85.47,85.68,85.16,85.16,9963.0,85.47,85.68,85.16,85.16,9963.0
2020-01-14 14:00:00,85.09,85.35,84.93,85.35,4430.0,85.09,85.35,84.93,85.35,4430.0
2020-01-14 14:30:00,85.34,85.38,85.23,85.27,5800.0,85.34,85.38,85.23,85.27,5800.0
2020-01-14 15:00:00,85.28,85.42,85.21,85.28,10650.0,85.28,85.42,85.21,85.28,10650.0
2020-01-14 15:30:00,85.26,85.55,85.19,85.38,42832.0,85.26,85.55,85.19,85.38,42832.0
2020-01-15 09:30:00,85.14,86.12,85.02,86.04,8727.0,85.14,86.12,85.02,86.04,8727.0
2020-01-15 10:00:00,86.1,86.16,85.57,86.09,8915.0,86.1,86.16,85.57,86.09,8915.0
2020-01-15 10:30:00,86.08,86.44,85.87,85.94,6700.0,86.08,86.44,85.87,85.94,6700.0
2020-01-15 11:00:00,85.94,86.14,85.72,85.98,8628.0,85.94,86.14,85.72,85.98,8628.0
2020-01-15 11:30:00,85.94,86.09,85.89,86.01,5320.0,85.94,86.09,85.89,86.01,5320.0
2020-01-15 12:00:00,86.0,86.09,85.91,86.0,2580.0,86.0,86.09,85.91,86.0,2580.0
2020-01-15 12:30:00,85.98,86.13,85.89,85.92,5762.0,85.98,86.13,85.89,85.92,5762.0
2020-01-15 13:00:00,85.87,85.9,85.75,85.9,6807.0,85.87,85.9,85.75,85.9,6807.0
2020-01-15 13:30:00,85.91,86.12,85.87,85.87,14420.0,85.91,86.12,85.87,85.87,14420.0
2020-01-15 14:00:00,85.8,86.14,85.8,86.01,17214.0,85.8,86.14,85.8,86.01,17214.0
2020-01-15 14:30:00,86.0,86.01,85.91,85.94,8913.0,86.0,86.01,85.91,85.94,8913.0
2020-01-15 15:00:00,85.96,85.96,85.65,85.69,6800.0,85.96,85.96,85.65,85.69,6800.0
2020-01-15 15:30:00,85.74,85.92,85.58,85.69,58175.0,85.74,85.92,85.58,85.69,58175.0
2020-01-16 09:30:00,86.52,87.12,86.08,86.89,15941.0,86.52,87.12,86.08,86.89,15941.0
2020-01-16 10:00:00,86.91,87.05,86.61,86.8,6678.0,86.91,87.05,86.61,86.8,6678.0
2020-01-16 10:30:00,87.0,87.26,86.83,86.94,6882.0,87.0,87.26,86.83,86.94,6882.0
2020-01-16 11:00:00,86.99,86.99,86.51,86.72,7308.0,86.99,86.99,86.51,86.72,7308.0
2020-01-16 11:30:00,86.72,86.85,86.53,86.75,6293.0,86.72,86.85,86.53,86.75,6293.0
2020-01-16 12:00:00,86.78,86.85,86.6,86.7,6586.0,86.78,86.85,86.6,86.7,6586.0
2020-01-16 12:30:00,86.7,86.88,86.6,86.77,4800.0,86.7,86.88,86.6,86.77,4800.0
2020-01-16 13:00:00,86.77,86.79,86.57,86.59,3800.0,86.77,86.79,86.57,86.59,3800.0
2020-01-16 13:30:00,86.64,86.71,86.6,86.64,4800.0,86.64,86.71,86.6,86.64,4800.0
2020-01-16 14:00:00,86.57,86.62,86.47,86.48,5428.0,86.57,86.62,86.47,86.48,5428.0
2020-01-16 14:30:00,86.44,86.52,86.23,86.41,11612.0,86.44,86.52,86.23,86.41,11612.0
2020-01-16 15:00:00,86.23,86.41,86.14,86.41,10691.0,86.23,86.41,86.14,86.41,10691.0
2020-01-16 15:30:00,86.43,86.82,86.4,86.81,36517.0,86.43,86.82,86.4,86.81,36517.0
2020-01-17 09:30:00,87.1,87.1,86.2,86.67,41947.0,87.1,87.1,86.2,86.67,41947.0
2020-01-17 10:00:00,86.8,87.48,86.67,87.36,9332.0,86.8,87.48,86.67,87.36,9332.0
2020-01-17 10:30:00,87.39,87.39,86.99,87.38,9149.0,87.39,87.39,86.99,87.38,9149.0
2020-01-17 11:00:00,87.38,87.44,87.05,87.32,11382.0,87.38,87.44,87.05,87.32,11382.0
2020-01-17 11:30:00,87.19,87.28,87.04,87.23,11000.0,87.19,87.28,87.04,87.23,11000.0
2020-01-17 12:00:00,87.18,87.48,87.18,87.48,8977.0,87.18,87.48,87.18,87.48,8977.0
2020-01-17 12:30:00,87.46,87.5,87.32,87.42,9401.0,87.46,87.5,87.32,87.42,9401.0
2020-01-17 13:00:00,87.45,87.61,87.32,87.56,8626.0,87.45,87.61,87.32,87.56,8626.0
2020-01-17 13:30:00,87.66,87.77,87.36,87.59,9308.0,87.66,87.77,87.36,87.59,9308.0
2020-01-17 14:00:00,87.59,87.6,87.43,87.47,9976.0,87.59,87.6,87.43,87.47,9976.0
2020-01-17 14:30:00,87.51,87.67,87.25,87.35,12659.0,87.51,87.67,87.25,87.35,12659.0
2020-01-17 15:00:00,87.27,87.47,87.09,87.46,10487.0,87.27,87.47,87.09,87.46,10487.0
2020-01-17 15:30:00,87.46,88.09,87.44,87.75,64359.0,87.46,88.09,87.44,87.75,64359.0
2020-01-21 09:30:00,87.69,87.79,87.21,87.63,6705.0,87.69,87.79,87.21,87.63,6705.0
2020-01-21 10:00:00,87.42,87.71,87.36,87.47,5164.0,87.42,87.71,87.36,87.47,5164.0
2020-01-21 10:30:00,87.55,87.63,87.29,87.63,5171.0,87.55,87.63,87.29,87.63,5171.0
2020-01-21 11:00:00,87.68,87.99,87.68,87.97,5489.0,87.68,87.99,87.68,87.97,5489.0
2020-01-21 11:30:00,87.93,88.17,87.92,88.17,4665.0,87.93,88.17,87.92,88.17,4665.0
2020-01-21 12:00:00,88.17,88.17,87.69,87.71,6561.0,88.17,88.17,87.69,87.71,6561.0
2020-01-21 12:30:00,87.72,87.72,87.53,87.66,6064.0,87.72,87.72,87.53,87.66,6064.0
2020-01-21 13:00:00,87.66,87.78,87.39,87.48,5173.0,87.66,87.78,87.39,87.48,5173.0
2020-01-21 13:30:00,87.47,87.69,87.11,87.12,17737.0,87.47,87.69,87.11,87.12,17737.0
2020-01-21 14:00:00,87.08,87.26,87.02,87.23,7190.0,87.08,87.26,87.02,87.23,7190.0
2020-01-21 14:30:00,87.24,87.58,87.18,87.52,5205.0,87.24,87.58,87.18,87.52,5205.0
2020-01-21 15:00:00,87.55,87.73,87.38,87.43,18565.0,87.55,87.73,87.38,87.43,18565.0
2020-01-21 15:30:00,87.51,87.53,87.27,87.5,18518.0,87.51,87.53,87.27,87.5,18518.0
2020-01-22 09:30:00,87.67,87.99,87.5,87.86,4188.0,87.67,87.99,87.5,87.86,4188.0
2020-01-22 10:00:00,87.92,88.23,87.86,87.86,6872.0,87.92,88.23,87.86,87.86,6872.0
2020-01-22 10:30:00,87.89,88.13,87.78,87.94,5559.0,87.89,88.13,87.78,87.94,5559.0
2020-01-22 11:00:00,87.96,88.23,87.88,88.09,3903.0,87.96,88.23,87.88,88.09,3903.0
2020-01-22 11:30:00,88.17,88.18,87.76,87.76,8130.0,88.17,88.18,87.76,87.76,8130.0
2020-01-22 12:00:00,87.73,87.76,87.43,87.43,4000.0,87.73,87.76,87.43,87.43,4000.0
2020-01-22 12:30:00,87.4,87.61,87.35,87.61,5500.0,87.4,87.61,87.35,87.61,5500.0
2020-01-22 13:00:00,87.64,87.64,87.54,87.59,2531.0,87.64,87.64,87.54,87.59,2531.0
2020-01-22 13:30:00,87.56,87.65,87.41,87.41,6509.0,87.56,87.65,87.41,87.41,6509.0
2020-01-22 14:00:00,87.43,87.61,87.43,87.47,4545.0,87.43,87.61,87.43,87.47,4545.0
2020-01-22 14:30:00,87.51,87.62,87.41,87.59,5005.0,87.51,87.62,87.41,87.59,5005.0
2020-01-22 15:00:00,87.56,87.59,87.06,87.18,7875.0,87.56,87.59,87.06,87.18,7875.0
2020-01-22 15:30:00,87.2,87.2,86.96,87.02,29479.0,87.2,87.2,86.96,87.02,29479.0
2020-01-23 09:30:00,87.22,87.65,86.32,86.7,9901.0,87.22,87.65,86.32,86.7,9901.0
2020-01-23 10:00:00,86.64,86.78,86.52,86.65,8504.0,86.64,86.78,86.52,86.65,8504.0
2020-01-23 10:30:00,86.63,86.87,86.63,86.72,7400.0,86.63,86.87,86.63,86.72,7400.0
2020-01-23 11:00:00,86.75,86.76,86.44,86.56,7611.0,86.75,86.76,86.44,86.56,7611.0
2020-01-23 11:30:00,86.62,86.79,86.61,86.65,3927.0,86.62,86.79,86.61,86.65,3927.0
2020-01-23 12:00:00,86.65,86.78,86.58,86.63,3900.0,86.65,86.78,86.58,86.63,3900.0
2020-01-23 12:30:00,86.68,86.83,86.59,86.74,5587.0,86.68,86.83,86.59,86.74,5587.0
2020-01-23 13:00:00,86.75,86.85,86.63,86.63,6350.0,86.75,86.85,86.63,86.63,6350.0
2020-01-23 13:30:00,86.68,86.91,86.68,86.9,4728.0,86.68,86.91,86.68,86.9,4728.0
2020-01-23 14:00:00,86.92,87.29,86.91,87.2,5117.0,86.92,87.29,86.91,87.2,5117.0
2020-01-23 14:30:00,87.22,87.43,87.22,87.43,5309.0,87.22,87.43,87.22,87.43,5309.0
2020-01-23 15:00:00,87.42,87.43,87.04,87.32,9222.0,87.42,87.43,87.04,87.32,9222.0
2020-01-23 15:30:00,87.28,87.45,87.08,87.4,29941.0,87.28,87.45,87.08,87.4,29941.0
2020-01-24 09:30:00,87.75,87.75,87.26,87.42,4994.0,87.75,87.75,87.26,87.42,4994.0
2020-01-24 10:00:00,87.42,87.68,87.26,87.34,3132.0,87.42,87.68,87.26,87.34,3132.0
2020-01-24 10:30:00,87.44,87.48,87.28,87.39,1600.0,87.44,87.48,87.28,87.39,1600.0
2020-01-24 11:00:00,87.38,87.5,87.33,87.43,9648.0,87.38,87.5,87.33,87.43,9648.0
2020-01-24 11:30:00,87.41,87.41,87.27,87.39,9600.0,87.41,87.41,87.27,87.39,9600.0
2020-01-24 12:00:00,87.3,87.36,86.91,87.0,4600.0,87.3,87.36,86.91,87.0,4600.0
2020-01-24 12:30:00,87.03,87.16,87.03,87.1,2803.0,87.03,87.16,87.03,87.1,2803.0
2020-01-24 13:00:00,87.09,87.09,86.66,86.68,5600.0,87.09,87.09,86.66,86.68,5600.0
2020-01-24 13:30:00,86.66,86.67,86.35,86.45,2209.0,86.66,86.67,86.35,86.45,2209.0
2020-01-24 14:00:00,86.5,86.64,86.17,86.26,4100.0,86.5,86.64,86.17,86.26,4100.0
2020-01-24 14:30:00,86.3,86.33,86.1,86.22,21126.0,86.3,86.33,86.1,86.22,21126.0
2020-01-24 15:00:00,86.27,86.32,86.05,86.06,11752.0,86.27,86.32,86.05,86.06,11752.0
2020-01-24 15:30:00,86.06,86.48,85.84,86.36,40076.0,86.06,86.48,85.84,86.36,40076.0
2020-01-27 09:30:00,84.9,85.0,83.94,84.71,8203.0,84.9,85.0,83.94,84.71,8203.0
2020-01-27 10:00:00,84.53,84.67,84.24,84.67,6634.0,84.53,84.67,84.24,84.67,6634.0
2020-01-27 10:30:00,84.67,84.67,84.25,84.53,4312.0,84.67,84.67,84.25,84.53,4312.0
2020-01-27 11:00:00,84.59,84.7,84.42,84.51,4443.0,84.59,84.7,84.42,84.51,4443.0
2020-01-27 11:30:00,84.58,85.0,84.58,84.9,5158.0,84.58,85.0,84.58,84.9,5158.0
2020-01-27 12:00:00,84.8,85.08,84.78,84.88,6500.0,84.8,85.08,84.78,84.88,6500.0
2020-01-27 12:30:00,84.9,85.0,84.85,84.91,5873.0,84.9,85.0,84.85,84.91,5873.0
2020-01-27 13:00:00,84.97,85.2,84.72,85.01,23698.0,84.97,85.2,84.72,85.01,23698.0
2020-01-27 13:30:00,85.0,85.14,84.89,85.03,3709.0,85.0,85.14,84.89,85.03,3709.0
2020-01-27 14:00:00,85.07,85.31,84.98,85.27,9129.0,85.07,85.31,84.98,85.27,9129.0
2020-01-27 14:30:00,85.3,85.31,84.97,85.01,4339.0,85.3,85.31,84.97,85.01,4339.0
2020-01-27 15:00:00,85.06,85.28,85.02,85.19,12649.0,85.06,85.28,85.02,85.19,12649.0
2020-01-27 15:30:00,85.19,85.33,84.98,84.99,26254.0,85.19,85.33,84.98,84.99,26254.0
2020-01-28 09:30:00,85.4,85.81,84.58,84.58,14644.0,85.4,85.81,84.58,84.58,14644.0
2020-01-28 10:00:00,84.77,85.08,84.7,85.0,6159.0,84.77,85.08,84.7,85.0,6159.0
2020-01-28 10:30:00,84.96,85.53,84.9,85.28,9609.0,84.96,85.53,84.9,85.28,9609.0
2020-01-28 11:00:00,85.32,85.35,85.1,85.22,6283.0,85.32,85.35,85.1,85.22,6283.0
2020-01-28 11:30:00,85.23,85.26,85.07,85.08,5256.0,85.23,85.26,85.07,85.08,5256.0
2020-01-28 12:00:00,85.0,85.39,84.93,85.28,8917.0,85.0,85.39,84.93,85.28,8917.0
2020-01-28 12:30:00,85.27,85.27,84.98,85.11,1400.0,85.27,85.27,84.98,85.11,1400.0
2020-01-28 13:00:00,85.05,85.32,84.96,85.32,19333.0,85.05,85.32,84.96,85.32,19333.0
2020-01-28 13:30:00,85.38,85.63,85.36,85.59,5661.0,85.38,85.63,85.36,85.59,5661.0
2020-01-28 14:00:00,85.57,85.67,85.13,85.19,25182.0,85.57,85.67,85.13,85.19,25182.0
2020-01-28 14:30:00,85.01,85.45,84.79,84.92,21098.0,85.01,85.45,84.79,84.92,21098.0
2020-01-28 15:00:00,84.89,85.01,84.86,84.99,11585.0,84.89,85.01,84.86,84.99,11585.0
2020-01-28 15:30:00,84.98,85.11,84.79,85.03,34224.0,84.98,85.11,84.79,85.03,34224.0
2020-01-29 09:30:00,85.38,86.04,85.38,85.63,5510.0,85.38,86.04,85.38,85.63,5510.0
2020-01-29 10:00:00,85.65,85.65,85.05,85.37,8716.0,85.65,85.65,85.05,85.37,8716.0
2020-01-29 10:30:00,85.33,85.47,85.08,85.26,3892.0,85.33,85.47,85.08,85.26,3892.0
2020-01-29 11:00:00,85.38,85.51,85.23,85.23,2400.0,85.38,85.51,85.23,85.23,2400.0
2020-01-29 11:30:00,85.2,85.23,84.86,85.01,5500.0,85.2,85.23,84.86,85.01,5500.0
2020-01-29 12:00:00,84.95,85.09,84.87,85.05,9090.0,84.95,85.09,84.87,85.05,9090.0
2020-01-29 12:30:00,85.05,85.07,84.78,84.78,3700.0,85.05,85.07,84.78,84.78,3700.0
2020-01-29 13:00:00,84.77,84.92,84.65,84.82,4206.0,84.77,84.92,84.65,84.82,4206.0
2020-01-29 13:30:00,84.86,84.97,84.84,84.9,5205.0,84.86,84.97,84.84,84.9,5205.0
2020-01-29 14:00:00,84.91,85.09,84.87,84.91,5845.0,84.91,85.09,84.87,84.91,5845.0
2020-01-29 14:30:00,84.9,84.9,84.62,84.67,4550.0,84.9,84.9,84.62,84.67,4550.0
2020-01-29 15:00:00,84.7,84.71,84.32,84.49,8650.0,84.7,84.71,84.32,84.49,8650.0
2020-01-29 15:30:00,84.49,85.0,84.49,84.97,37598.0,84.49,85.0,84.49,84.97,37598.0
2020-01-30 09:30:00,84.79,85.16,84.39,85.16,7152.0,84.79,85.16,84.39,85.16,7152.0
2020-01-30 10:00:00,85.22,85.42,84.91,85.01,21066.0,85.22,85.42,84.91,85.01,21066.0
2020-01-30 10:30:00,85.04,85.05,84.72,84.72,5300.0,85.04,85.05,84.72,84.72,5300.0
2020-01-30 11:00:00,84.59,85.0,84.58,85.0,7003.0,84.59,85.0,84.58,85.0,7003.0
2020-01-30 11:30:00,85.02,85.12,84.91,85.08,4800.0,85.02,85.12,84.91,85.08,4800.0
2020-01-30 12:00:00,85.08,85.12,84.7,84.7,5389.0,85.08,85.12,84.7,84.7,5389.0
2020-01-30 12:30:00,84.7,84.71,84.35,84.39,4550.0,84.7,84.71,84.35,84.39,4550.0
2020-01-30 13:00:00,84.47,84.47,84.33,84.34,1900.0,84.47,84.47,84.33,84.34,1900.0
2020-01-30 13:30:00,84.38,84.44,84.26,84.29,2222.0,84.38,84.44,84.26,84.29,2222.0
2020-01-30 14:00:00,84.37,84.7,84.37,84.66,3250.0,84.37,84.7,84.37,84.66,3250.0
2020-01-30 14:30:00,84.6,84.69,84.47,84.67,4300.0,84.6,84.69,84.47,84.67,4300.0
2020-01-30 15:00:00,84.76,85.08,84.74,85.05,4103.0,84.76,85.08,84.74,85.05,4103.0
2020-01-30 15:30:00,85.06,85.24,84.91,84.99,29747.0,85.06,85.24,84.91,84.99,29747.0
2020-01-31 09:30:00,84.97,85.38,84.73,85.14,17001.0,84.97,85.38,84.73,85.14,17001.0
2020-01-31 10:00:00,85.05,85.05,84.24,84.24,4896.0,85.05,85.05,84.24,84.24,4896.0
2020-01-31 10:30:00,84.21,84.31,84.02,84.22,6533.0,84.21,84.31,84.02,84.22,6533.0
2020-01-31 11:00:00,84.24,84.24,83.68,83.78,7687.0,84.24,84.24,83.68,83.78,7687.0
2020-01-31 11:30:00,83.78,83.78,83.18,83.18,4500.0,83.78,83.78,83.18,83.18,4500.0
2020-01-31 12:00:00,83.27,83.31,82.66,82.72,6632.0,83.27,83.31,82.66,82.72,6632.0
2020-01-31 12:30:00,82.67,82.82,82.5,82.78,5700.0,82.67,82.82,82.5,82.78,5700.0
2020-01-31 13:00:00,82.73,82.82,82.58,82.58,5475.0,82.73,82.82,82.58,82.58,5475.0
2020-01-31 13:30:00,82.54,82.65,82.39,82.61,4260.0,82.54,82.65,82.39,82.61,4260.0
2020-01-31 14:00:00,82.63,82.65,82.41,82.42,6294.0,82.63,82.65,82.41,82.42,6294.0
2020-01-31 14:30:00,82.43,82.7,82.21,82.33,6650.0,82.43,82.7,82.21,82.33,6650.0
2020-01-31 15:00:00,82.34,82.43,81.96,82.07,12673.0,82.34,82.43,81.96,82.07,12673.0
2020-01-31 15:30:00,82.1,82.1,81.66,81.74,26231.0,82.1,82.1,81.66,81.74,26231.0
2020-02-03 09:30:00,82.38,83.27,82.38,82.91,5040.0,82.38,83.27,82.38,82.91,5040.0
2020-02-03 10:00:00,83.11,83.27,83.0,83.17,6100.0,83.11,83.27,83.0,83.17,6100.0
2020-02-03 10:30:00,83.3,83.64,83.15,83.23,7841.0,83.3,83.64,83.15,83.23,7841.0
2020-02-03 11:00:00,83.23,83.38,82.9,82.9,5919.0,83.23,83.38,82.9,82.9,5919.0
2020-02-03 11:30:00,82.9,82.99,82.4,82.52,12595.0,82.9,82.99,82.4,82.52,12595.0
2020-02-03 12:00:00,82.48,82.48,82.13,82.32,6116.0,82.48,82.48,82.13,82.32,6116.0
2020-02-03 12:30:00,82.31,82.36,82.19,82.33,6562.0,82.31,82.36,82.19,82.33,6562.0
2020-02-03 13:00:00,82.3,82.44,82.2,82.39,22117.0,82.3,82.44,82.2,82.39,22117.0
2020-02-03 13:30:00,82.4,82.65,82.28,82.49,15913.0,82.4,82.65,82.28,82.49,15913.0
2020-02-03 14:00:00,82.48,82.54,82.35,82.43,10910.0,82.48,82.54,82.35,82.43,10910.0
2020-02-03 14:30:00,82.44,82.55,82.41,82.46,16688.0,82.44,82.55,82.41,82.46,16688.0
2020-02-03 15:00:00,82.46,82.57,82.22,82.31,45609.0,82.46,82.57,82.22,82.31,45609.0
2020-02-03 15:30:00,82.32,82.37,81.81,82.07,39553.0,82.32,82.37,81.81,82.07,39553.0
2020-02-04 09:30:00,83.22,83.89,83.22,83.47,26368.0,83.22,83.89,83.22,83.47,26368.0
2020-02-04 10:00:00,83.38,83.53,82.78,82.96,17799.0,83.38,83.53,82.78,82.96,17799.0
2020-02-04 10:30:00,82.9,83.13,82.86,82.9,7136.0,82.9,83.13,82.86,82.9,7136.0
2020-02-04 11:00:00,82.83,82.95,82.76,82.86,8780.0,82.83,82.95,82.76,82.86,8780.0
2020-02-04 11:30:00,83.06,83.2,82.88,83.16,8240.0,83.06,83.2,82.88,83.16,8240.0
2020-02-04 12:00:00,83.1,83.4,83.07,83.3,16105.0,83.1,83.4,83.07,83.3,16105.0
2020-02-04 12:30:00,83.33,83.38,83.15,83.35,54850.0,83.33,83.38,83.15,83.35,54850.0
2020-02-04 13:00:00,83.36,83.36,83.05,83.3,15803.0,83.36,83.36,83.05,83.3,15803.0
2020-02-04 13:30:00,83.3,83.32,83.11,83.31,11376.0,83.3,83.32,83.11,83.31,11376.0
2020-02-04 14:00:00,83.35,83.5,83.35,83.49,4300.0,83.35,83.5,83.35,83.49,4300.0
2020-02-04 14:30:00,83.56,83.64,83.45,83.53,13000.0,83.56,83.64,83.45,83.53,13000.0
2020-02-04 15:00:00,83.52,83.52,83.33,83.34,8838.0,83.52,83.52,83.33,83.34,8838.0
2020-02-04 15:30:00,83.37,83.4,83.22,83.39,25101.0,83.37,83.4,83.22,83.39,25101.0
2020-02-05 09:30:00,84.33,84.56,83.2,83.45,8672.0,84.33,84.56,83.2,83.45,8672.0
2020-02-05 10:00:00,83.45,83.57,83.18,83.19,5673.0,83.45,83.57,83.18,83.19,5673.0
2020-02-05 10:30:00,83.22,83.27,82.94,83.23,3400.0,83.22,83.27,82.94,83.23,3400.0
2020-02-05 11:00:00,83.38,83.38,83.13,83.13,4412.0,83.38,83.38,83.13,83.13,4412.0
2020-02-05 11:30:00,83.27,83.46,83.07,83.26,22835.0,83.27,83.46,83.07,83.26,22835.0
2020-02-05 12:00:00,83.28,83.53,83.26,83.53,59642.0,83.28,83.53,83.26,83.53,59642.0
2020-02-05 12:30:00,83.59,83.67,83.22,83.28,66674.0,83.59,83.67,83.22,83.28,66674.0
2020-02-05 13:00:00,83.28,83.4,83.11,83.21,26312.0,83.28,83.4,83.11,83.21,26312.0
2020-02-05 13:30:00,83.22,83.64,83.06,83.38,24267.0,83.22,83.64,83.06,83.38,24267.0
2020-02-05 14:00:00,83.37,83.37,83.28,83.36,4940.0,83.37,83.37,83.28,83.36,4940.0
2020-02-05 14:30:00,83.37,83.56,83.3,83.4,30936.0,83.37,83.56,83.3,83.4,30936.0
2020-02-05 15:00:00,83.42,83.57,83.29,83.44,94545.0,83.42,83.57,83.29,83.44,94545.0
2020-02-05 15:30:00,83.48,83.7,83.29,83.62,69860.0,83.48,83.7,83.29,83.62,69860.0
2020-02-06 09:30:00,84.03,84.29,83.62,83.92,7662.0,84.03,84.29,83.62,83.92,7662.0
2020-02-06 10:00:00,83.95,83.96,83.67,83.7,2274.0,83.95,83.96,83.67,83.7,2274.0
2020-02-06 10:30:00,83.7,83.89,83.53,83.65,2380.0,83.7,83.89,83.53,83.65,2380.0
2020-02-06 11:00:00,83.56,83.76,83.35,83.68,16669.0,83.56,83.76,83.35,83.68,16669.0
2020-02-06 11:30:00,83.65,84.26,83.58,83.82,23946.0,83.65,84.26,83.58,83.82,23946.0
2020-02-06 12:00:00,83.79,83.98,83.79,83.98,2232.0,83.79,83.98,83.79,83.98,2232.0
2020-02-06 12:30:00,83.87,83.9,83.53,83.54,3650.0,83.87,83.9,83.53,83.54,3650.0
2020-02-06 13:00:00,83.49,83.5,83.14,83.14,5798.0,83.49,83.5,83.14,83.14,5798.0
2020-02-06 13:30:00,83.07,83.07,82.91,82.93,2457.0,83.07,83.07,82.91,82.93,2457.0
2020-02-06 14:00:00,82.93,82.93,82.52,82.57,10364.0,82.93,82.93,82.52,82.57,10364.0
2020-02-06 14:30:00,82.55,82.66,82.5,82.64,3777.0,82.55,82.66,82.5,82.64,3777.0
2020-02-06 15:00:00,82.63,82.97,82.6,82.72,6146.0,82.63,82.97,82.6,82.72,6146.0
2020-02-06 15:30:00,82.73,82.97,82.72,82.96,16539.0,82.73,82.97,82.72,82.96,16539.0
2020-02-07 09:30:00,82.88,82.89,82.4,82.65,4268.0,82.88,82.89,82.4,82.65,4268.0
2020-02-07 10:00:00,82.5,82.84,82.41,82.65,2664.0,82.5,82.84,82.41,82.65,2664.0
2020-02-07 10:30:00,82.66,82.8,82.51,82.62,2120.0,82.66,82.8,82.51,82.62,2120.0
2020-02-07 11:00:00,82.6,82.88,82.47,82.82,5767.0,82.6,82.88,82.47,82.82,5767.0
2020-02-07 11:30:00,82.91,82.99,82.69,82.7,1400.0,82.91,82.99,82.69,82.7,1400.0
2020-02-07 12:00:00,82.73,82.88,82.63,82.85,1800.0,82.73,82.88,82.63,82.85,1800.0
2020-02-07 12:30:00,82.9,82.91,82.7,82.84,3476.0,82.9,82.91,82.7,82.84,3476.0
2020-02-07 13:00:00,82.78,82.79,82.67,82.79,2000.0,82.78,82.79,82.67,82.79,2000.0
2020-02-07 13:30:00,82.91,82.91,82.46,82.51,3168.0,82.91,82.91,82.46,82.51,3168.0
2020-02-07 14:00:00,82.41,82.41,82.08,82.21,5100.0,82.41,82.41,82.08,82.21,5100.0
2020-02-07 14:30:00,82.17,82.26,82.06,82.12,2509.0,82.17,82.26,82.06,82.12,2509.0
2020-02-07 15:00:00,82.26,82.29,82.02,82.19,4099.0,82.26,82.29,82.02,82.19,4099.0
2020-02-07 15:30:00,82.15,82.22,82.03,82.15,13299.0,82.15,82.22,82.03,82.15,13299.0
2020-02-10 09:30:00,81.93,82.05,81.76,81.85,4172.0,81.93,82.05,81.76,81.85,4172.0
2020-02-10 10:00:00,82.17,82.25,81.99,82.15,5651.0,82.17,82.25,81.99,82.15,5651.0
2020-02-10 10:30:00,82.07,82.77,82.06,82.35,7103.0,82.07,82.77,82.06,82.35,7103.0
2020-02-10 11:00:00,82.49,82.89,82.49,82.85,4824.0,82.49,82.89,82.49,82.85,4824.0
2020-02-10 11:30:00,82.76,83.13,82.75,83.04,6110.0,82.76,83.13,82.75,83.04,6110.0
2020-02-10 12:00:00,83.11,83.2,82.99,83.09,5350.0,83.11,83.2,82.99,83.09,5350.0
2020-02-10 12:30:00,82.98,83.05,82.97,83.02,4999.0,82.98,83.05,82.97,83.02,4999.0
2020-02-10 13:00:00,83.05,83.16,83.01,83.12,4010.0,83.05,83.16,83.01,83.12,4010.0
2020-02-10 13:30:00,83.13,83.13,82.94,82.94,1300.0,83.13,83.13,82.94,82.94,1300.0
2020-02-10 14:00:00,82.91,82.95,82.79,82.87,4074.0,82.91,82.95,82.79,82.87,4074.0
2020-02-10 14:30:00,82.95,83.08,82.82,82.99,4399.0,82.95,83.08,82.82,82.99,4399.0
2020-02-10 15:00:00,82.99,83.03,82.85,82.91,5606.0,82.99,83.03,82.85,82.91,5606.0
2020-02-10 15:30:00,82.82,83.15,82.61,83.13,27659.0,82.82,83.15,82.61,83.13,27659.0
2020-02-11 09:30:00,83.72,84.0,83.18,84.0,8160.0,83.72,84.0,83.18,84.0,8160.0
2020-02-11 10:00:00,84.13,84.81,84.04,84.69,4908.0,84.13,84.81,84.04,84.69,4908.0
2020-02-11 10:30:00,84.72,85.11,84.64,85.0,3644.0,84.72,85.11,84.64,85.0,3644.0
2020-02-11 11:00:00,85.14,85.43,85.14,85.24,5700.0,85.14,85.43,85.14,85.24,5700.0
2020-02-11 11:30:00,85.25,85.29,84.98,85.24,3287.0,85.25,85.29,84.98,85.24,3287.0
2020-02-11 12:00:00,85.29,85.86,85.24,85.66,7864.0,85.29,85.86,85.24,85.66,7864.0
2020-02-11 12:30:00,85.72,85.94,85.66,85.9,6549.0,85.72,85.94,85.66,85.9,6549.0
2020-02-11 13:00:00,85.79,85.88,85.67,85.79,3563.0,85.79,85.88,85.67,85.79,3563.0
2020-02-11 13:30:00,85.79,85.84,85.42,85.49,3495.0,85.79,85.84,85.42,85.49,3495.0
2020-02-11 14:00:00,85.48,85.6,85.46,85.5,3582.0,85.48,85.6,85.46,85.5,3582.0
2020-02-11 14:30:00,85.5,85.76,85.5,85.54,5269.0,85.5,85.76,85.5,85.54,5269.0
2020-02-11 15:00:00,85.55,85.58,85.35,85.43,8132.0,85.55,85.58,85.35,85.43,8132.0
2020-02-11 15:30:00,85.49,85.78,85.47,85.65,23240.0,85.49,85.78,85.47,85.65,23240.0
2020-02-12 09:30:00,85.99,85.99,85.82,85.92,3266.0,85.99,85.99,85.82,85.92,3266.0
2020-02-12 10:00:00,86.0,86.78,86.0,86.6,6834.0,86.0,86.78,86.0,86.6,6834.0
2020-02-12 10:30:00,86.58,87.25,86.58,86.93,7508.0,86.58,87.25,86.58,86.93,7508.0
2020-02-12 11:00:00,86.86,87.24,86.86,87.16,4600.0,86.86,87.24,86.86,87.16,4600.0
2020-02-12 11:30:00,87.16,87.16,86.91,87.06,4700.0,87.16,87.16,86.91,87.06,4700.0
2020-02-12 12:00:00,87.1,87.24,86.96,87.24,5001.0,87.1,87.24,86.96,87.24,5001.0
2020-02-12 12:30:00,87.29,87.57,87.19,87.31,7524.0,87.29,87.57,87.19,87.31,7524.0
2020-02-12 13:00:00,87.33,87.53,87.23,87.53,5167.0,87.33,87.53,87.23,87.53,5167.0
2020-02-12 13:30:00,87.57,87.86,87.55,87.85,5060.0,87.57,87.86,87.55,87.85,5060.0
2020-02-12 14:00:00,87.89,87.97,87.7,87.78,4822.0,87.89,87.97,87.7,87.78,4822.0
2020-02-12 14:30:00,87.81,88.23,87.77,88.13,6686.0,87.81,88.23,87.77,88.13,6686.0
2020-02-12 15:00:00,88.14,88.28,88.04,88.25,6127.0,88.14,88.28,88.04,88.25,6127.0
2020-02-12 15:30:00,88.25,88.32,88.07,88.32,15722.0,88.25,88.32,88.07,88.32,15722.0
2020-02-13 09:30:00,87.66,87.81,86.98,87.1,6506.0,87.66,87.81,86.98,87.1,6506.0
2020-02-13 10:00:00,87.1,87.1,86.64,86.64,7732.0,87.1,87.1,86.64,86.64,7732.0
2020-02-13 10:30:00,86.61,86.86,86.61,86.74,5933.0,86.61,86.86,86.61,86.74,5933.0
2020-02-13 11:00:00,86.85,87.17,86.75,86.93,13798.0,86.85,87.17,86.75,86.93,13798.0
2020-02-13 11:30:00,86.92,87.08,86.92,87.01,5000.0,86.92,87.08,86.92,87.01,5000.0
2020-02-13 12:00:00,87.02,87.39,86.99,87.22,7383.0,87.02,87.39,86.99,87.22,7383.0
2020-02-13 12:30:00,87.25,87.38,87.12,87.12,6060.0,87.25,87.38,87.12,87.12,6060.0
2020-02-13 13:00:00,87.16,87.31,86.81,87.0,9586.0,87.16,87.31,86.81,87.0,9586.0
2020-02-13 13:30:00,87.0,87.11,86.89,86.98,6915.0,87.0,87.11,86.89,86.98,6915.0
2020-02-13 14:00:00,87.0,87.05,86.89,87.04,8911.0,87.0,87.05,86.89,87.04,8911.0
2020-02-13 14:30:00,86.98,87.06,86.96,87.01,9032.0,86.98,87.06,86.96,87.01,9032.0
2020-02-13 15:00:00,87.02,87.05,86.86,86.87,7238.0,87.02,87.05,86.86,86.87,7238.0
2020-02-13 15:30:00,86.88,87.28,86.77,87.0,25081.0,86.88,87.28,86.77,87.0,25081.0
2020-02-14 09:30:00,87.14,87.22,86.65,87.1,13071.0,87.14,87.22,86.65,87.1,13071.0
2020-02-14 10:00:00,87.03,87.03,86.76,86.86,3370.0,87.03,87.03,86.76,86.86,3370.0
2020-02-14 10:30:00,86.9,86.97,86.8,86.97,1949.0,86.9,86.97,86.8,86.97,1949.0
2020-02-14 11:00:00,86.96,87.45,86.96,87.38,3959.0,86.96,87.45,86.96,87.38,3959.0
2020-02-14 11:30:00,87.44,87.7,87.43,87.48,4606.0,87.44,87.7,87.43,87.48,4606.0
2020-02-14 12:00:00,87.46,87.46,87.1,87.24,2300.0,87.46,87.46,87.1,87.24,2300.0
2020-02-14 12:30:00,87.19,87.36,87.07,87.22,3200.0,87.19,87.36,87.07,87.22,3200.0
2020-02-14 13:00:00,87.2,87.31,86.95,86.98,3031.0,87.2,87.31,86.95,86.98,3031.0
2020-02-14 13:30:00,86.88,86.94,86.76,86.77,3018.0,86.88,86.94,86.76,86.77,3018.0
2020-02-14 14:00:00,86.74,86.83,86.51,86.65,3130.0,86.74,86.83,86.51,86.65,3130.0
2020-02-14 14:30:00,86.72,86.85,86.61,86.61,2728.0,86.72,86.85,86.61,86.61,2728.0
2020-02-14 15:00:00,86.69,86.73,86.54,86.63,5311.0,86.69,86.73,86.54,86.63,5311.0
2020-02-14 15:30:00,86.6,86.89,86.6,86.82,8469.0,86.6,86.89,86.6,86.82,8469.0
2020-02-18 09:30:00,86.57,87.23,86.03,86.86,6720.0,86.57,87.23,86.03,86.86,6720.0
2020-02-18 10:00:00,86.87,87.03,86.42,86.42,2015.0,86.87,87.03,86.42,86.42,2015.0
2020-02-18 10:30:00,86.41,86.72,86.41,86.68,4326.0,86.41,86.72,86.41,86.68,4326.0
2020-02-18 11:00:00,86.68,86.68,86.47,86.55,5435.0,86.68,86.68,86.47,86.55,5435.0
2020-02-18 11:30:00,86.62,86.86,86.2,86.2,21947.0,86.62,86.86,86.2,86.2,21947.0
2020-02-18 12:00:00,86.12,86.43,85.88,86.37,6517.0,86.12,86.43,85.88,86.37,6517.0
2020-02-18 12:30:00,86.37,86.52,86.36,86.45,1973.0,86.37,86.52,86.36,86.45,1973.0
2020-02-18 13:00:00,86.48,86.48,86.27,86.28,2620.0,86.48,86.48,86.27,86.28,2620.0
2020-02-18 13:30:00,86.18,86.28,86.1,86.12,2046.0,86.18,86.28,86.1,86.12,2046.0
2020-02-18 14:00:00,86.1,86.37,85.91,86.32,5226.0,86.1,86.37,85.91,86.32,5226.0
2020-02-18 14:30:00,86.35,86.54,86.35,86.4,2620.0,86.35,86.54,86.35,86.4,2620.0
2020-02-18 15:00:00,86.42,86.6,86.36,86.41,3380.0,86.42,86.6,86.36,86.41,3380.0
2020-02-18 15:30:00,86.41,86.65,86.32,86.51,14422.0,86.41,86.65,86.32,86.51,14422.0
2020-02-19 09:30:00,86.94,87.4,86.81,87.23,4424.0,86.94,87.4,86.81,87.23,4424.0
2020-02-19 10:00:00,87.32,87.72,87.08,87.58,10228.0,87.32,87.72,87.08,87.58,10228.0
2020-02-19 10:30:00,87.61,87.85,87.61,87.78,7083.0,87.61,87.85,87.61,87.78,7083.0
2020-02-19 11:00:00,87.77,88.16,87.71,87.92,18850.0,87.77,88.16,87.71,87.92,18850.0
2020-02-19 11:30:00,87.91,88.01,87.73,87.75,22465.0,87.91,88.01,87.73,87.75,22465.0
2020-02-19 12:00:00,87.73,87.8,87.68,87.76,6742.0,87.73,87.8,87.68,87.76,6742.0
2020-02-19 12:30:00,87.74,87.79,87.62,87.62,6059.0,87.74,87.79,87.62,87.62,6059.0
2020-02-19 13:00:00,87.59,87.59,86.97,87.15,10473.0,87.59,87.59,86.97,87.15,10473.0
2020-02-19 13:30:00,87.18,87.43,87.14,87.31,2525.0,87.18,87.43,87.14,87.31,2525.0
2020-02-19 14:00:00,87.31,87.5,87.24,87.46,5680.0,87.31,87.5,87.24,87.46,5680.0
2020-02-19 14:30:00,87.49,87.82,87.49,87.71,5100.0,87.49,87.82,87.49,87.71,5100.0
2020-02-19 15:00:00,87.75,87.77,87.52,87.52,4393.0,87.75,87.77,87.52,87.52,4393.0
2020-02-19 15:30:00,87.55,87.58,87.28,87.56,18504.0,87.55,87.58,87.28,87.56,18504.0
2020-02-20 09:30:00,87.39,87.42,85.85,86.54,11380.0,87.39,87.42,85.85,86.54,11380.0
2020-02-20 10:00:00,86.53,87.1,86.45,86.89,8178.0,86.53,87.1,86.45,86.89,8178.0
2020-02-20 10:30:00,86.94,87.73,86.76,87.43,20689.0,86.94,87.73,86.76,87.43,20689.0
2020-02-20 11:00:00,87.48,87.48,86.73,86.77,22063.0,87.48,87.48,86.73,86.77,22063.0
2020-02-20 11:30:00,86.71,86.77,86.26,86.5,20434.0,86.71,86.77,86.26,86.5,20434.0
2020-02-20 12:00:00,86.43,86.57,86.18,86.21,10560.0,86.43,86.57,86.18,86.21,10560.0
2020-02-20 12:30:00,86.22,86.44,86.14,86.44,13373.0,86.22,86.44,86.14,86.44,13373.0
2020-02-20 13:00:00,86.41,87.01,86.41,86.94,7632.0,86.41,87.01,86.41,86.94,7632.0
2020-02-20 13:30:00,86.95,87.02,86.61,86.85,12704.0,86.95,87.02,86.61,86.85,12704.0
2020-02-20 14:00:00,86.85,87.24,86.84,87.19,8415.0,86.85,87.24,86.84,87.19,8415.0
2020-02-20 14:30:00,87.21,87.33,87.11,87.29,9925.0,87.21,87.33,87.11,87.29,9925.0
2020-02-20 15:00:00,87.29,87.32,87.03,87.21,8557.0,87.29,87.32,87.03,87.21,8557.0
2020-02-20 15:30:00,87.29,87.36,87.03,87.27,25847.0,87.29,87.36,87.03,87.27,25847.0
2020-02-21 09:30:00,87.16,87.34,85.54,85.88,24519.0,87.16,87.34,85.54,85.88,24519.0
2020-02-21 10:00:00,85.84,86.25,85.74,86.01,17099.0,85.84,86.25,85.74,86.01,17099.0
2020-02-21 10:30:00,86.01,86.07,85.5,85.73,21033.0,86.01,86.07,85.5,85.73,21033.0
2020-02-21 11:00:00,85.71,85.71,85.27,85.65,8076.0,85.71,85.71,85.27,85.65,8076.0
2020-02-21 11:30:00,85.66,85.69,85.17,85.48,11257.0,85.66,85.69,85.17,85.48,11257.0
2020-02-21 12:00:00,85.44,85.71,85.42,85.52,12497.0,85.44,85.71,85.42,85.52,12497.0
2020-02-21 12:30:00,85.51,85.55,84.95,85.0,19501.0,85.51,85.55,84.95,85.0,19501.0
2020-02-21 13:00:00,84.96,85.04,84.77,84.95,12862.0,84.96,85.04,84.77,84.95,12862.0
2020-02-21 13:30:00,84.91,85.02,84.8,84.99,10388.0,84.91,85.02,84.8,84.99,10388.0
2020-02-21 14:00:00,84.98,85.02,84.69,84.71,11911.0,84.98,85.02,84.69,84.71,11911.0
2020-02-21 14:30:00,84.72,84.81,84.47,84.52,18289.0,84.72,84.81,84.47,84.52,18289.0
2020-02-21 15:00:00,84.54,84.59,84.19,84.53,25321.0,84.54,84.59,84.19,84.53,25321.0
2020-02-21 15:30:00,84.53,85.28,84.5,85.02,39658.0,84.53,85.28,84.5,85.02,39658.0
2020-02-24 09:30:00,82.27,83.17,81.28,82.0,15774.0,82.27,83.17,81.28,82.0,15774.0
2020-02-24 10:00:00,81.93,81.93,79.66,79.84,15665.0,81.93,81.93,79.66,79.84,15665.0
2020-02-24 10:30:00,79.75,80.7,79.61,80.48,17739.0,79.75,80.7,79.61,80.48,17739.0
2020-02-24 11:00:00,80.47,80.83,80.37,80.69,12674.0,80.47,80.83,80.37,80.69,12674.0
2020-02-24 11:30:00,80.69,80.8,80.29,80.54,15200.0,80.69,80.8,80.29,80.54,15200.0
2020-02-24 12:00:00,80.42,80.58,80.25,80.5,17092.0,80.42,80.58,80.25,80.5,17092.0
2020-02-24 12:30:00,80.52,80.56,79.94,80.01,18680.0,80.52,80.56,79.94,80.01,18680.0
2020-02-24 13:00:00,79.94,80.11,79.84,80.0,17000.0,79.94,80.11,79.84,80.0,17000.0
2020-02-24 13:30:00,80.04,80.59,79.97,80.34,37472.0,80.04,80.59,79.97,80.34,37472.0
2020-02-24 14:00:00,80.34,80.45,79.9,80.45,13321.0,80.34,80.45,79.9,80.45,13321.0
2020-02-24 14:30:00,80.37,80.41,80.03,80.14,21453.0,80.37,80.41,80.03,80.14,21453.0
2020-02-24 15:00:00,80.11,80.13,79.51,80.01,27411.0,80.11,80.13,79.51,80.01,27411.0
2020-02-24 15:30:00,79.94,79.96,78.26,78.78,75718.0,79.94,79.96,78.26,78.78,75718.0
2020-02-25 09:30:00,84.39,87.3,81.81,84.05,60684.0,84.39,87.3,81.81,84.05,60684.0
2020-02-25 10:00:00,84.03,84.33,81.93,82.87,53646.0,84.03,84.33,81.93,82.87,53646.0
2020-02-25 10:30:00,82.89,83.17,81.32,81.56,60269.0,82.89,83.17,81.32,81.56,60269.0
2020-02-25 11:00:00,81.83,82.09,80.76,81.48,37845.0,81.83,82.09,80.76,81.48,37845.0
2020-02-25 11:30:00,81.59,81.82,80.37,80.59,21492.0,81.59,81.82,80.37,80.59,21492.0
2020-02-25 12:00:00,80.66,80.83,79.92,80.08,15114.0,80.66,80.83,79.92,80.08,15114.0
2020-02-25 12:30:00,80.06,80.42,79.19,79.38,16750.0,80.06,80.42,79.19,79.38,16750.0
2020-02-25 13:00:00,79.41,79.85,79.08,79.08,11216.0,79.41,79.85,79.08,79.08,11216.0
2020-02-25 13:30:00,79.13,79.35,78.45,78.55,21838.0,79.13,79.35,78.45,78.55,21838.0
2020-02-25 14:00:00,78.54,79.24,78.16,79.13,32367.0,78.54,79.24,78.16,79.13,32367.0
2020-02-25 14:30:00,79.13,80.16,79.01,79.54,25359.0,79.13,80.16,79.01,79.54,25359.0
2020-02-25 15:00:00,79.5,79.8,78.8,78.86,15830.0,79.5,79.8,78.8,78.86,15830.0
2020-02-25 15:30:00,78.83,79.01,76.6,76.99,109643.0,78.83,79.01,76.6,76.99,109643.0
2020-02-26 09:30:00,77.44,78.35,77.02,78.24,29921.0,77.44,78.35,77.02,78.24,29921.0
2020-02-26 10:00:00,78.17,78.49,77.31,77.31,14999.0,78.17,78.49,77.31,77.31,14999.0
2020-02-26 10:30:00,77.13,77.63,77.11,77.4,10230.0,77.13,77.63,77.11,77.4,10230.0
2020-02-26 11:00:00,77.41,77.49,76.9,76.91,12617.0,77.41,77.49,76.9,76.91,12617.0
2020-02-26 11:30:00,76.86,77.05,76.41,76.46,16163.0,76.86,77.05,76.41,76.46,16163.0
2020-02-26 12:00:00,76.47,76.47,75.64,76.03,13504.0,76.47,76.47,75.64,76.03,13504.0
2020-02-26 12:30:00,76.12,76.28,75.68,75.68,9819.0,76.12,76.28,75.68,75.68,9819.0
2020-02-26 13:00:00,75.75,75.87,75.0,75.3,15300.0,75.75,75.87,75.0,75.3,15300.0
2020-02-26 13:30:00,75.34,75.34,74.23,74.64,15089.0,75.34,75.34,74.23,74.64,15089.0
2020-02-26 14:00:00,74.71,74.96,74.29,74.75,19997.0,74.71,74.96,74.29,74.75,19997.0
2020-02-26 14:30:00,74.71,74.93,73.79,73.87,17505.0,74.71,74.93,73.79,73.87,17505.0
2020-02-26 15:00:00,73.78,74.18,73.7,73.81,24313.0,73.78,74.18,73.7,73.81,24313.0
2020-02-26 15:30:00,73.81,74.32,73.7,74.19,39240.0,73.81,74.32,73.7,74.19,39240.0
2020-02-27 09:30:00,72.56,74.14,71.62,74.0,56965.0,72.56,74.14,71.62,74.0,56965.0
2020-02-27 10:00:00,74.15,74.34,73.46,73.64,10350.0,74.15,74.34,73.46,73.64,10350.0
2020-02-27 10:30:00,73.49,75.39,73.35,75.0,27420.0,73.49,75.39,73.35,75.0,27420.0
2020-02-27 11:00:00,75.02,77.53,75.0,76.58,32982.0,75.02,77.53,75.0,76.58,32982.0
2020-02-27 11:30:00,76.59,77.49,76.59,77.37,21244.0,76.59,77.49,76.59,77.37,21244.0
2020-02-27 12:00:00,77.26,77.6,76.58,77.1,18811.0,77.26,77.6,76.58,77.1,18811.0
2020-02-27 12:30:00,77.28,77.99,77.16,77.75,27398.0,77.28,77.99,77.16,77.75,27398.0
2020-02-27 13:00:00,77.48,78.16,77.44,78.0,29148.0,77.48,78.16,77.44,78.0,29148.0
2020-02-27 13:30:00,77.95,78.09,76.96,76.97,43649.0,77.95,78.09,76.96,76.97,43649.0
2020-02-27 14:00:00,76.88,77.16,76.57,77.16,23406.0,76.88,77.16,76.57,77.16,23406.0
2020-02-27 14:30:00,77.19,77.23,76.64,76.69,18349.0,77.19,77.23,76.64,76.69,18349.0
2020-02-27 15:00:00,76.69,77.19,76.58,76.67,25304.0,76.69,77.19,76.58,76.67,25304.0
2020-02-27 15:30:00,76.69,76.99,75.17,75.19,74698.0,76.69,76.99,75.17,75.19,74698.0
2020-02-28 09:30:00,73.22,74.62,72.18,72.93,16816.0,73.22,74.62,72.18,72.93,16816.0
2020-02-28 10:00:00,72.65,73.68,72.44,73.27,16204.0,72.65,73.68,72.44,73.27,16204.0
2020-02-28 10:30:00,73.24,75.21,73.03,75.09,112725.0,73.24,75.21,73.03,75.09,112725.0
2020-02-28 11:00:00,75.09,76.54,74.83,76.53,88291.0,75.09,76.54,74.83,76.53,88291.0
2020-02-28 11:30:00,76.49,77.34,76.18,76.44,23047.0,76.49,77.34,76.18,76.44,23047.0
2020-02-28 12:00:00,76.29,76.4,75.68,76.38,18970.0,76.29,76.4,75.68,76.38,18970.0
2020-02-28 12:30:00,76.46,76.91,75.97,76.89,13267.0,76.46,76.91,75.97,76.89,13267.0
2020-02-28 13:00:00,76.92,77.11,76.06,76.06,17847.0,76.92,77.11,76.06,76.06,17847.0
2020-02-28 13:30:00,76.01,76.24,75.37,75.8,41915.0,76.01,76.24,75.37,75.8,41915.0
2020-02-28 14:00:00,75.72,75.72,74.71,75.15,17495.0,75.72,75.72,74.71,75.15,17495.0
2020-02-28 14:30:00,75.11,76.26,75.11,75.63,30467.0,75.11,76.26,75.11,75.63,30467.0
2020-02-28 15:00:00,75.56,75.69,74.59,74.64,25808.0,75.56,75.69,74.59,74.64,25808.0
2020-02-28 15:30:00,74.55,75.84,74.42,75.84,125758.0,74.55,75.84,74.42,75.84,125758.0
2020-03-02 09:30:00,76.25,76.63,74.97,75.08,9845.0,76.25,76.63,74.97,75.08,9845.0
2020-03-02 10:00:00,75.14,76.24,74.85,76.1,14004.0,75.14,76.24,74.85,76.1,14004.0
2020-03-02 10:30:00,76.22,77.21,75.91,76.74,21739.0,76.22,77.21,75.91,76.74,21739.0
2020-03-02 11:00:00,76.73,77.53,76.59,77.46,26070.0,76.73,77.53,76.59,77.46,26070.0
2020-03-02 11:30:00,77.48,77.71,77.28,77.67,20569.0,77.48,77.71,77.28,77.67,20569.0
2020-03-02 12:00:00,77.67,77.67,76.93,77.19,29108.0,77.67,77.67,76.93,77.19,29108.0
2020-03-02 12:30:00,77.37,78.3,77.34,78.09,15753.0,77.37,78.3,77.34,78.09,15753.0
2020-03-02 13:00:00,78.16,78.17,77.2,77.26,6400.0,78.16,78.17,77.2,77.26,6400.0
2020-03-02 13:30:00,77.29,77.53,77.12,77.43,9127.0,77.29,77.53,77.12,77.43,9127.0
2020-03-02 14:00:00,77.6,78.17,77.32,77.45,10226.0,77.6,78.17,77.32,77.45,10226.0
2020-03-02 14:30:00,77.44,77.48,76.89,77.08,17766.0,77.44,77.48,76.89,77.08,17766.0
2020-03-02 15:00:00,77.06,77.82,77.06,77.82,14766.0,77.06,77.82,77.06,77.82,14766.0
2020-03-02 15:30:00,77.74,79.12,77.71,79.1,48261.0,77.74,79.12,77.71,79.1,48261.0
2020-03-03 09:30:00,78.75,78.75,77.03,77.79,16017.0,78.75,78.75,77.03,77.79,16017.0
2020-03-03 10:00:00,78.05,80.34,78.05,79.85,21943.0,78.05,80.34,78.05,79.85,21943.0
2020-03-03 10:30:00,79.9,80.28,79.26,79.46,11698.0,79.9,80.28,79.26,79.46,11698.0
2020-03-03 11:00:00,79.65,79.65,77.61,77.64,15759.0,79.65,79.65,77.61,77.64,15759.0
2020-03-03 11:30:00,77.7,78.75,77.51,78.75,9720.0,77.7,78.75,77.51,78.75,9720.0
2020-03-03 12:00:00,78.67,78.77,78.11,78.11,7667.0,78.67,78.77,78.11,78.11,7667.0
2020-03-03 12:30:00,78.13,78.13,77.37,77.56,6460.0,78.13,78.13,77.37,77.56,6460.0
2020-03-03 13:00:00,77.5,77.5,76.08,76.34,10387.0,77.5,77.5,76.08,76.34,10387.0
2020-03-03 13:30:00,76.37,76.6,75.32,75.33,7403.0,76.37,76.6,75.32,75.33,7403.0
2020-03-03 14:00:00,75.41,75.41,74.41,74.98,7997.0,75.41,75.41,74.41,74.98,7997.0
2020-03-03 14:30:00,74.88,76.14,74.85,75.61,23052.0,74.88,76.14,74.85,75.61,23052.0
2020-03-03 15:00:00,75.75,76.7,75.64,76.4,17050.0,75.75,76.7,75.64,76.4,17050.0
2020-03-03 15:30:00,76.31,76.41,75.45,75.78,35782.0,76.31,76.41,75.45,75.78,35782.0
2020-03-04 09:30:00,76.82,76.82,75.22,75.71,18895.0,76.82,76.82,75.22,75.71,18895.0
2020-03-04 10:00:00,75.71,76.53,75.69,76.46,7834.0,75.71,76.53,75.69,76.46,7834.0
2020-03-04 10:30:00,76.41,76.45,75.13,75.16,8134.0,76.41,76.45,75.13,75.16,8134.0
2020-03-04 11:00:00,75.28,75.62,74.98,75.62,11407.0,75.28,75.62,74.98,75.62,11407.0
2020-03-04 11:30:00,75.63,75.65,75.01,75.26,3700.0,75.63,75.65,75.01,75.26,3700.0
2020-03-04 12:00:00,75.28,75.52,75.25,75.42,2282.0,75.28,75.52,75.25,75.42,2282.0
2020-03-04 12:30:00,75.62,76.03,75.53,76.03,3935.0,75.62,76.03,75.53,76.03,3935.0
2020-03-04 13:00:00,75.98,76.56,75.97,76.5,3370.0,75.98,76.56,75.97,76.5,3370.0
2020-03-04 13:30:00,76.5,77.25,76.36,76.81,14337.0,76.5,77.25,76.36,76.81,14337.0
2020-03-04 14:00:00,76.79,76.93,76.21,76.59,9091.0,76.79,76.93,76.21,76.59,9091.0
2020-03-04 14:30:00,76.48,76.95,76.39,76.95,10514.0,76.48,76.95,76.39,76.95,10514.0
2020-03-04 15:00:00,76.79,77.18,76.79,77.04,7192.0,76.79,77.18,76.79,77.04,7192.0
2020-03-04 15:30:00,77.1,77.88,77.1,77.56,22361.0,77.1,77.88,77.1,77.56,22361.0
2020-03-05 09:30:00,75.67,76.56,75.08,75.9,8539.0,75.67,76.56,75.08,75.9,8539.0
2020-03-05 10:00:00,76.22,76.59,75.71,76.48,4601.0,76.22,76.59,75.71,76.48,4601.0
2020-03-05 10:30:00,76.41,76.82,76.38,76.4,15584.0,76.41,76.82,76.38,76.4,15584.0
2020-03-05 11:00:00,76.49,76.53,76.14,76.28,22791.0,76.49,76.53,76.14,76.28,22791.0
2020-03-05 11:30:00,76.43,76.43,75.71,75.76,9284.0,76.43,76.43,75.71,75.76,9284.0
2020-03-05 12:00:00,75.72,75.87,74.9,74.96,9735.0,75.72,75.87,74.9,74.96,9735.0
2020-03-05 12:30:00,75.06,75.12,74.18,74.18,3751.0,75.06,75.12,74.18,74.18,3751.0
2020-03-05 13:00:00,74.22,74.63,74.13,74.55,5728.0,74.22,74.63,74.13,74.55,5728.0
2020-03-05 13:30:00,74.64,75.04,74.3,74.38,4658.0,74.64,75.04,74.3,74.38,4658.0
2020-03-05 14:00:00,74.23,74.52,73.84,73.89,4318.0,74.23,74.52,73.84,73.89,4318.0
2020-03-05 14:30:00,73.94,74.15,73.73,74.02,15887.0,73.94,74.15,73.73,74.02,15887.0
2020-03-05 15:00:00,73.96,74.09,73.39,73.7,12861.0,73.96,74.09,73.39,73.7,12861.0
2020-03-05 15:30:00,73.65,74.53,73.57,74.44,27718.0,73.65,74.53,73.57,74.44,27718.0
2020-03-06 09:30:00,71.81,72.83,71.23,72.18,16551.0,71.81,72.83,71.23,72.18,16551.0
2020-03-06 10:00:00,72.37,72.53,71.54,72.52,8400.0,72.37,72.53,71.54,72.52,8400.0
2020-03-06 10:30:00,72.55,72.76,71.96,72.23,9511.0,72.55,72.76,71.96,72.23,9511.0
2020-03-06 11:00:00,72.17,72.21,70.77,70.89,17481.0,72.17,72.21,70.77,70.89,17481.0
2020-03-06 11:30:00,70.93,72.15,70.86,72.03,15471.0,70.93,72.15,70.86,72.03,15471.0
2020-03-06 12:00:00,71.93,72.02,71.65,71.93,4097.0,71.93,72.02,71.65,71.93,4097.0
2020-03-06 12:30:00,71.75,72.73,71.75,72.0,6000.0,71.75,72.73,71.75,72.0,6000.0
2020-03-06 13:00:00,72.07,72.46,71.98,71.98,6898.0,72.07,72.46,71.98,71.98,6898.0
2020-03-06 13:30:00,72.04,72.23,71.24,71.38,10168.0,72.04,72.23,71.24,71.38,10168.0
2020-03-06 14:00:00,71.37,71.51,71.22,71.22,6500.0,71.37,71.51,71.22,71.22,6500.0
2020-03-06 14:30:00,71.18,71.38,70.45,70.45,12765.0,71.18,71.38,70.45,70.45,12765.0
2020-03-06 15:00:00,70.43,71.63,70.43,71.27,11299.0,70.43,71.63,70.43,71.27,11299.0
2020-03-06 15:30:00,71.22,72.75,71.22,72.59,37888.0,71.22,72.75,71.22,72.59,37888.0
2020-03-09 09:30:00,67.72,68.37,67.51,67.71,10336.0,67.72,68.37,67.51,67.71,10336.0
2020-03-09 10:00:00,67.99,69.28,67.7,69.28,30444.0,67.99,69.28,67.7,69.28,30444.0
2020-03-09 10:30:00,69.35,69.53,67.79,68.26,38148.0,69.35,69.53,67.79,68.26,38148.0
2020-03-09 11:00:00,68.15,69.98,68.01,69.78,22613.0,68.15,69.98,68.01,69.78,22613.0
2020-03-09 11:30:00,69.63,70.32,69.6,70.2,12206.0,69.63,70.32,69.6,70.2,12206.0
2020-03-09 12:00:00,70.02,70.14,69.33,69.34,5700.0,70.02,70.14,69.33,69.34,5700.0
2020-03-09 12:30:00,69.29,69.49,68.88,69.18,12511.0,69.29,69.49,68.88,69.18,12511.0
2020-03-09 13:00:00,69.17,69.51,68.93,68.95,6700.0,69.17,69.51,68.93,68.95,6700.0
2020-03-09 13:30:00,68.84,68.91,67.57,67.6,7115.0,68.84,68.91,67.57,67.6,7115.0
2020-03-09 14:00:00,67.54,67.59,66.8,66.8,9214.0,67.54,67.59,66.8,66.8,9214.0
2020-03-09 14:30:00,66.56,67.22,66.35,67.22,7974.0,66.56,67.22,66.35,67.22,7974.0
2020-03-09 15:00:00,67.17,67.92,67.03,67.64,9484.0,67.17,67.92,67.03,67.64,9484.0
2020-03-09 15:30:00,67.57,68.16,67.08,67.08,63113.0,67.57,68.16,67.08,67.08,63113.0
2020-03-10 09:30:00,69.35,70.23,68.27,68.91,8460.0,69.35,70.23,68.27,68.91,8460.0
2020-03-10 10:00:00,69.03,70.55,68.71,70.02,13151.0,69.03,70.55,68.71,70.02,13151.0
2020-03-10 10:30:00,69.96,70.52,69.76,69.99,23232.0,69.96,70.52,69.76,69.99,23232.0
2020-03-10 11:00:00,69.91,70.55,69.57,69.57,19223.0,69.91,70.55,69.57,69.57,19223.0
2020-03-10 11:30:00,69.57,69.98,68.73,69.44,7612.0,69.57,69.98,68.73,69.44,7612.0
2020-03-10 12:00:00,69.61,70.55,69.52,70.23,12914.0,69.61,70.55,69.52,70.23,12914.0
2020-03-10 12:30:00,70.14,70.73,69.72,70.52,7575.0,70.14,70.73,69.72,70.52,7575.0
2020-03-10 13:00:00,70.5,70.89,70.09,70.13,32272.0,70.5,70.89,70.09,70.13,32272.0
2020-03-10 13:30:00,70.23,70.41,68.83,69.17,14934.0,70.23,70.41,68.83,69.17,14934.0
2020-03-10 14:00:00,69.11,69.75,69.0,69.75,6000.0,69.11,69.75,69.0,69.75,6000.0
2020-03-10 14:30:00,69.67,70.91,69.67,70.9,15641.0,69.67,70.91,69.67,70.9,15641.0
2020-03-10 15:00:00,70.93,71.45,70.73,70.76,14253.0,70.93,71.45,70.73,70.76,14253.0
2020-03-10 15:30:00,70.6,71.87,70.57,71.69,40524.0,70.6,71.87,70.57,71.69,40524.0
2020-03-11 09:30:00,69.69,70.41,69.31,69.78,16022.0,69.69,70.41,69.31,69.78,16022.0
2020-03-11 10:00:00,69.62,70.24,69.6,69.77,18428.0,69.62,70.24,69.6,69.77,18428.0
2020-03-11 10:30:00,69.78,70.03,69.63,69.81,15164.0,69.78,70.03,69.63,69.81,15164.0
2020-03-11 11:00:00,69.86,70.0,69.7,69.87,35324.0,69.86,70.0,69.7,69.87,35324.0
2020-03-11 11:30:00,69.89,70.0,69.77,69.87,31961.0,69.89,70.0,69.77,69.87,31961.0
2020-03-11 12:00:00,69.84,70.39,69.25,69.25,32786.0,69.84,70.39,69.25,69.25,32786.0
2020-03-11 12:30:00,69.27,69.33,68.24,68.38,8233.0,69.27,69.33,68.24,68.38,8233.0
2020-03-11 13:00:00,68.25,68.26,67.86,68.09,6831.0,68.25,68.26,67.86,68.09,6831.0
2020-03-11 13:30:00,68.09,68.2,67.29,67.47,9200.0,68.09,68.2,67.29,67.47,9200.0
2020-03-11 14:00:00,67.43,67.44,66.77,66.84,6904.0,67.43,67.44,66.77,66.84,6904.0
2020-03-11 14:30:00,66.83,67.12,66.6,66.78,11761.0,66.83,67.12,66.6,66.78,11761.0
2020-03-11 15:00:00,66.68,66.68,65.54,65.93,7370.0,66.68,66.68,65.54,65.93,7370.0
2020-03-11 15:30:00,65.95,67.0,65.95,66.72,20244.0,65.95,67.0,65.95,66.72,20244.0
2020-03-12 09:30:00,61.7,61.7,60.02,61.04,9210.0,61.7,61.7,60.02,61.04,9210.0
2020-03-12 10:00:00,61.01,61.37,60.18,60.74,11125.0,61.01,61.37,60.18,60.74,11125.0
2020-03-12 10:30:00,60.51,61.35,60.51,61.04,5112.0,60.51,61.35,60.51,61.04,5112.0
2020-03-12 11:00:00,61.0,61.0,58.85,58.93,13706.0,61.0,61.0,58.85,58.93,13706.0
2020-03-12 11:30:00,58.98,59.24,58.09,58.23,7730.0,58.98,59.24,58.09,58.23,7730.0
2020-03-12 12:00:00,58.12,58.5,57.34,58.5,10689.0,58.12,58.5,57.34,58.5,10689.0
2020-03-12 12:30:00,58.48,60.51,58.42,60.51,7373.0,58.48,60.51,58.42,60.51,7373.0
2020-03-12 13:00:00,60.32,61.56,59.7,59.7,7011.0,60.32,61.56,59.7,59.7,7011.0
2020-03-12 13:30:00,59.7,59.98,58.59,59.08,8930.0,59.7,59.98,58.59,59.08,8930.0
2020-03-12 14:00:00,59.07,59.2,58.54,58.55,7915.0,59.07,59.2,58.54,58.55,7915.0
2020-03-12 14:30:00,58.38,59.31,58.16,58.81,11618.0,58.38,59.31,58.16,58.81,11618.0
2020-03-12 15:00:00,58.81,59.27,58.35,58.62,15812.0,58.81,59.27,58.35,58.62,15812.0
2020-03-12 15:30:00,58.62,59.17,57.66,57.67,47412.0,58.62,59.17,57.66,57.67,47412.0
2020-03-13 09:30:00,61.42,61.54,58.21,58.29,11031.0,61.42,61.54,58.21,58.29,11031.0
2020-03-13 10:00:00,57.96,59.91,57.93,59.53,8074.0,57.96,59.91,57.93,59.53,8074.0
2020-03-13 10:30:00,59.5,59.78,59.33,59.7,17449.0,59.5,59.78,59.33,59.7,17449.0
2020-03-13 11:00:00,59.73,59.93,59.57,59.8,18760.0,59.73,59.93,59.57,59.8,18760.0
2020-03-13 11:30:00,59.3,59.55,57.99,58.66,12584.0,59.3,59.55,57.99,58.66,12584.0
2020-03-13 12:00:00,58.66,58.66,56.95,57.74,10974.0,58.66,58.66,56.95,57.74,10974.0
2020-03-13 12:30:00,57.8,59.61,57.79,59.38,4887.0,57.8,59.61,57.79,59.38,4887.0
2020-03-13 13:00:00,59.65,59.65,59.18,59.49,6202.0,59.65,59.65,59.18,59.49,6202.0
2020-03-13 13:30:00,59.59,60.11,59.32,59.32,7040.0,59.59,60.11,59.32,59.32,7040.0
2020-03-13 14:00:00,59.15,59.16,57.85,58.05,13589.0,59.15,59.16,57.85,58.05,13589.0
2020-03-13 14:30:00,57.92,58.26,57.27,58.05,16747.0,57.92,58.26,57.27,58.05,16747.0
2020-03-13 15:00:00,58.17,59.07,57.94,58.98,15070.0,58.17,59.07,57.94,58.98,15070.0
2020-03-13 15:30:00,59.03,61.44,58.44,61.28,28721.0,59.03,61.44,58.44,61.28,28721.0
2020-03-16 09:30:00,55.14,56.25,55.14,56.14,5427.0,55.14,56.25,55.14,56.14,5427.0
2020-03-16 10:00:00,56.01,56.21,55.35,55.37,7620.0,56.01,56.21,55.35,55.37,7620.0
2020-03-16 10:30:00,55.41,56.68,55.15,55.15,13974.0,55.41,56.68,55.15,55.15,13974.0
2020-03-16 11:00:00,55.19,56.68,55.09,56.62,9713.0,55.19,56.68,55.09,56.62,9713.0
2020-03-16 11:30:00,56.75,56.75,55.06,55.11,6313.0,56.75,56.75,55.06,55.11,6313.0
2020-03-16 12:00:00,55.26,55.26,54.29,54.29,6515.0,55.26,55.26,54.29,54.29,6515.0
2020-03-16 12:30:00,54.11,54.11,52.23,52.27,6710.0,54.11,54.11,52.23,52.27,6710.0
2020-03-16 13:00:00,52.41,53.08,51.93,52.65,12002.0,52.41,53.08,51.93,52.65,12002.0
2020-03-16 13:30:00,52.59,52.6,51.92,52.01,5179.0,52.59,52.6,51.92,52.01,5179.0
2020-03-16 14:00:00,51.85,52.01,51.19,51.31,7730.0,51.85,52.01,51.19,51.31,7730.0
2020-03-16 14:30:00,51.37,52.25,51.21,51.98,11058.0,51.37,52.25,51.21,51.98,11058.0
2020-03-16 15:00:00,51.98,52.08,51.34,51.61,12638.0,51.98,52.08,51.34,51.61,12638.0
2020-03-16 15:30:00,51.61,52.32,51.25,52.26,67099.0,51.61,52.32,51.25,52.26,67099.0
2020-03-17 09:30:00,53.75,54.68,51.12,51.12,10882.0,53.75,54.68,51.12,51.12,10882.0
2020-03-17 10:00:00,50.94,53.59,50.91,53.59,6390.0,50.94,53.59,50.91,53.59,6390.0
2020-03-17 10:30:00,53.37,53.82,51.66,51.81,9264.0,53.37,53.82,51.66,51.81,9264.0
2020-03-17 11:00:00,51.81,54.73,51.81,53.88,12944.0,51.81,54.73,51.81,53.88,12944.0
2020-03-17 11:30:00,53.73,54.95,53.35,54.94,11352.0,53.73,54.95,53.35,54.94,11352.0
2020-03-17 12:00:00,54.88,56.14,54.54,54.84,6853.0,54.88,56.14,54.54,54.84,6853.0
2020-03-17 12:30:00,54.57,54.88,52.17,52.18,6124.0,54.57,54.88,52.17,52.18,6124.0
2020-03-17 13:00:00,52.48,53.26,51.59,52.55,8552.0,52.48,53.26,51.59,52.55,8552.0
2020-03-17 13:30:00,52.34,53.36,52.33,53.21,4942.0,52.34,53.36,52.33,53.21,4942.0
2020-03-17 14:00:00,53.29,54.56,53.02,54.21,9947.0,53.29,54.56,53.02,54.21,9947.0
2020-03-17 14:30:00,54.16,54.48,52.87,53.22,14724.0,54.16,54.48,52.87,53.22,14724.0
2020-03-17 15:00:00,53.29,53.29,52.44,52.68,11695.0,53.29,53.29,52.44,52.68,11695.0
2020-03-17 15:30:00,52.73,56.11,52.7,55.61,68809.0,52.73,56.11,52.7,55.61,68809.0
2020-03-18 09:30:00,51.35,52.86,50.41,52.81,12454.0,51.35,52.86,50.41,52.81,12454.0
2020-03-18 10:00:00,52.91,53.69,50.69,51.76,10741.0,52.91,53.69,50.69,51.76,10741.0
2020-03-18 10:30:00,52.12,52.45,49.11,49.37,16133.0,52.12,52.45,49.11,49.37,16133.0
2020-03-18 11:00:00,49.44,49.91,48.25,49.12,12861.0,49.44,49.91,48.25,49.12,12861.0
2020-03-18 11:30:00,48.78,49.82,48.6,49.66,4485.0,48.78,49.82,48.6,49.66,4485.0
2020-03-18 12:00:00,49.62,49.62,48.79,49.61,18967.0,49.62,49.62,48.79,49.61,18967.0
2020-03-18 12:30:00,49.35,49.5,48.69,48.89,8269.0,49.35,49.5,48.69,48.89,8269.0
2020-03-18 13:00:00,48.41,49.36,48.25,48.25,13512.0,48.41,49.36,48.25,48.25,13512.0
2020-03-18 13:30:00,48.01,48.19,45.17,45.45,13565.0,48.01,48.19,45.17,45.45,13565.0
2020-03-18 14:00:00,45.09,45.43,41.58,42.5,20626.0,45.09,45.43,41.58,42.5,20626.0
2020-03-18 14:30:00,42.72,44.75,42.72,44.11,22818.0,42.72,44.75,42.72,44.11,22818.0
2020-03-18 15:00:00,44.12,44.91,43.23,43.23,46656.0,44.12,44.91,43.23,43.23,46656.0
2020-03-18 15:30:00,43.28,44.32,42.05,42.3,72600.0,43.28,44.32,42.05,42.3,72600.0
2020-03-19 09:30:00,42.58,43.48,40.48,43.42,17439.0,42.58,43.48,40.48,43.42,17439.0
2020-03-19 10:00:00,43.29,45.99,43.29,43.93,22689.0,43.29,45.99,43.29,43.93,22689.0
2020-03-19 10:30:00,43.84,44.18,43.19,43.68,8285.0,43.84,44.18,43.19,43.68,8285.0
2020-03-19 11:00:00,43.77,47.72,42.96,47.72,17951.0,43.77,47.72,42.96,47.72,17951.0
2020-03-19 11:30:00,47.8,48.54,47.09,47.36,16376.0,47.8,48.54,47.09,47.36,16376.0
2020-03-19 12:00:00,47.09,47.66,46.47,47.21,36934.0,47.09,47.66,46.47,47.21,36934.0
2020-03-19 12:30:00,47.21,55.55,47.21,54.79,46012.0,47.21,55.55,47.21,54.79,46012.0
2020-03-19 13:00:00,54.11,54.25,49.57,49.57,18175.0,54.11,54.25,49.57,49.57,18175.0
2020-03-19 13:30:00,49.89,51.59,49.65,50.71,23026.0,49.89,51.59,49.65,50.71,23026.0
2020-03-19 14:00:00,50.68,51.93,50.64,51.88,16609.0,50.68,51.93,50.64,51.88,16609.0
2020-03-19 14:30:00,51.83,52.62,51.42,51.83,24627.0,51.83,52.62,51.42,51.83,24627.0
2020-03-19 15:00:00,51.86,52.03,51.23,51.73,32119.0,51.86,52.03,51.23,51.73,32119.0
2020-03-19 15:30:00,51.74,52.49,51.27,52.01,69552.0,51.74,52.49,51.27,52.01,69552.0
2020-03-20 09:30:00,52.84,54.14,47.27,49.23,64808.0,52.84,54.14,47.27,49.23,64808.0
2020-03-20 10:00:00,49.09,51.04,48.44,51.04,16046.0,49.09,51.04,48.44,51.04,16046.0
2020-03-20 10:30:00,50.91,53.42,50.91,53.21,18051.0,50.91,53.42,50.91,53.21,18051.0
2020-03-20 11:00:00,52.95,53.37,47.78,49.27,41942.0,52.95,53.37,47.78,49.27,41942.0
2020-03-20 11:30:00,49.33,49.76,48.91,49.51,11018.0,49.33,49.76,48.91,49.51,11018.0
2020-03-20 12:00:00,49.52,50.33,47.79,47.8,25246.0,49.52,50.33,47.79,47.8,25246.0
2020-03-20 12:30:00,47.91,50.62,47.91,50.02,26239.0,47.91,50.62,47.91,50.02,26239.0
2020-03-20 13:00:00,50.05,50.87,49.05,49.93,14453.0,50.05,50.87,49.05,49.93,14453.0
2020-03-20 13:30:00,49.92,50.17,47.94,48.75,13819.0,49.92,50.17,47.94,48.75,13819.0
2020-03-20 14:00:00,48.66,49.15,47.8,48.75,32660.0,48.66,49.15,47.8,48.75,32660.0
2020-03-20 14:30:00,48.61,49.25,48.0,48.46,23820.0,48.61,49.25,48.0,48.46,23820.0
2020-03-20 15:00:00,48.22,49.3,47.72,49.05,28380.0,48.22,49.3,47.72,49.05,28380.0
2020-03-20 15:30:00,48.98,49.2,47.87,48.08,103267.0,48.98,49.2,47.87,48.08,103267.0
2020-03-23 09:30:00,49.06,50.37,46.6,49.3,21910.0,49.06,50.37,46.6,49.3,21910.0
2020-03-23 10:00:00,48.58,50.45,48.02,49.51,11282.0,48.58,50.45,48.02,49.51,11282.0
2020-03-23 10:30:00,49.39,50.15,48.64,49.12,20644.0,49.39,50.15,48.64,49.12,20644.0
2020-03-23 11:00:00,49.13,49.38,47.85,47.96,36072.0,49.13,49.38,47.85,47.96,36072.0
2020-03-23 11:30:00,47.93,49.0,47.76,48.58,45962.0,47.93,49.0,47.76,48.58,45962.0
2020-03-23 12:00:00,48.72,49.52,47.72,48.95,20891.0,48.72,49.52,47.72,48.95,20891.0
2020-03-23 12:30:00,49.12,50.41,48.73,50.1,21867.0,49.12,50.41,48.73,50.1,21867.0
2020-03-23 13:00:00,49.76,50.29,48.78,49.17,12380.0,49.76,50.29,48.78,49.17,12380.0
2020-03-23 13:30:00,48.84,50.22,48.26,48.68,16284.0,48.84,50.22,48.26,48.68,16284.0
2020-03-23 14:00:00,48.52,49.95,48.52,49.86,16319.0,48.52,49.95,48.52,49.86,16319.0
2020-03-23 14:30:00,49.96,50.4,49.0,49.42,21054.0,49.96,50.4,49.0,49.42,21054.0
2020-03-23 15:00:00,49.21,50.07,48.82,49.04,61490.0,49.21,50.07,48.82,49.04,61490.0
2020-03-23 15:30:00,49.0,50.0,48.8,49.67,66406.0,49.0,50.0,48.8,49.67,66406.0
2020-03-24 09:30:00,52.63,54.86,51.42,52.6,15321.0,52.63,54.86,51.42,52.6,15321.0
2020-03-24 10:00:00,52.53,54.61,52.53,54.33,14200.0,52.53,54.61,52.53,54.33,14200.0
2020-03-24 10:30:00,53.77,53.96,51.92,53.1,27970.0,53.77,53.96,51.92,53.1,27970.0
2020-03-24 11:00:00,53.34,53.34,52.04,52.28,11434.0,53.34,53.34,52.04,52.28,11434.0
2020-03-24 11:30:00,52.26,53.3,51.97,53.3,5100.0,52.26,53.3,51.97,53.3,5100.0
2020-03-24 12:00:00,53.31,53.47,52.63,53.04,16634.0,53.31,53.47,52.63,53.04,16634.0
2020-03-24 12:30:00,52.95,53.32,52.26,52.43,25346.0,52.95,53.32,52.26,52.43,25346.0
2020-03-24 13:00:00,51.98,52.17,50.97,51.74,11628.0,51.98,52.17,50.97,51.74,11628.0
2020-03-24 13:30:00,51.71,52.14,51.26,51.47,4519.0,51.71,52.14,51.26,51.47,4519.0
2020-03-24 14:00:00,51.44,52.11,51.35,52.0,26821.0,51.44,52.11,51.35,52.0,26821.0
2020-03-24 14:30:00,51.98,52.92,51.83,52.82,15780.0,51.98,52.92,51.83,52.82,15780.0
2020-03-24 15:00:00,52.99,53.34,52.53,53.22,18841.0,52.99,53.34,52.53,53.22,18841.0
2020-03-24 15:30:00,53.22,54.58,52.89,54.46,34269.0,53.22,54.58,52.89,54.46,34269.0
2020-03-25 09:30:00,55.32,57.67,53.65,54.56,17148.0,55.32,57.67,53.65,54.56,17148.0
2020-03-25 10:00:00,53.96,55.28,53.59,54.82,26878.0,53.96,55.28,53.59,54.82,26878.0
2020-03-25 10:30:00,54.98,55.83,54.72,55.49,11960.0,54.98,55.83,54.72,55.49,11960.0
2020-03-25 11:00:00,55.65,55.87,54.96,55.61,10477.0,55.65,55.87,54.96,55.61,10477.0
2020-03-25 11:30:00,55.76,55.78,54.67,55.56,11381.0,55.76,55.78,54.67,55.56,11381.0
2020-03-25 12:00:00,55.59,57.3,55.54,57.19,10912.0,55.59,57.3,55.54,57.19,10912.0
2020-03-25 12:30:00,57.24,58.84,56.61,57.7,14415.0,57.24,58.84,56.61,57.7,14415.0
2020-03-25 13:00:00,57.74,58.98,57.74,58.69,11508.0,57.74,58.98,57.74,58.69,11508.0
2020-03-25 13:30:00,58.62,60.07,58.35,58.63,13289.0,58.62,60.07,58.35,58.63,13289.0
2020-03-25 14:00:00,58.85,59.59,58.09,58.58,21635.0,58.85,59.59,58.09,58.58,21635.0
2020-03-25 14:30:00,58.68,59.96,58.1,59.46,15434.0,58.68,59.96,58.1,59.46,15434.0
2020-03-25 15:00:00,59.53,59.78,59.08,59.45,12665.0,59.53,59.78,59.08,59.45,12665.0
2020-03-25 15:30:00,59.6,59.81,57.05,57.46,51812.0,59.6,59.81,57.05,57.46,51812.0
2020-03-26 09:30:00,58.47,63.31,58.47,60.96,4642.0,58.47,63.31,58.47,60.96,4642.0
2020-03-26 10:00:00,60.78,64.11,60.77,63.83,33726.0,60.78,64.11,60.77,63.83,33726.0
2020-03-26 10:30:00,63.82,64.24,62.79,63.23,22098.0,63.82,64.24,62.79,63.23,22098.0
2020-03-26 11:00:00,63.24,63.81,62.07,63.77,16889.0,63.24,63.81,62.07,63.77,16889.0
2020-03-26 11:30:00,63.65,64.19,62.92,63.2,14602.0,63.65,64.19,62.92,63.2,14602.0
2020-03-26 12:00:00,63.51,63.75,62.86,63.63,19009.0,63.51,63.75,62.86,63.63,19009.0
2020-03-26 12:30:00,63.69,63.75,61.65,62.44,15512.0,63.69,63.75,61.65,62.44,15512.0
2020-03-26 13:00:00,62.2,62.26,61.25,61.47,4627.0,62.2,62.26,61.25,61.47,4627.0
2020-03-26 13:30:00,61.39,62.17,61.02,61.84,11345.0,61.39,62.17,61.02,61.84,11345.0
2020-03-26 14:00:00,61.34,61.89,60.62,61.22,10145.0,61.34,61.89,60.62,61.22,10145.0
2020-03-26 14:30:00,61.37,62.0,61.02,62.0,9903.0,61.37,62.0,61.02,62.0,9903.0
2020-03-26 15:00:00,61.77,62.0,61.29,61.98,20142.0,61.77,62.0,61.29,61.98,20142.0
2020-03-26 15:30:00,62.0,63.47,61.0,63.18,31612.0,62.0,63.47,61.0,63.18,31612.0
2020-03-27 09:30:00,60.28,61.48,57.38,57.86,32366.0,60.28,61.48,57.38,57.86,32366.0
2020-03-27 10:00:00,58.18,58.81,57.15,57.56,14239.0,58.18,58.81,57.15,57.56,14239.0
2020-03-27 10:30:00,57.4,57.41,56.24,57.24,11674.0,57.4,57.41,56.24,57.24,11674.0
2020-03-27 11:00:00,57.85,58.26,57.26,57.71,8507.0,57.85,58.26,57.26,57.71,8507.0
2020-03-27 11:30:00,57.34,57.34,55.94,56.02,26482.0,57.34,57.34,55.94,56.02,26482.0
2020-03-27 12:00:00,56.14,56.42,55.69,56.25,7310.0,56.14,56.42,55.69,56.25,7310.0
2020-03-27 12:30:00,56.47,57.22,56.47,56.92,4726.0,56.47,57.22,56.47,56.92,4726.0
2020-03-27 13:00:00,57.09,57.41,56.21,56.42,6926.0,57.09,57.41,56.21,56.42,6926.0
2020-03-27 13:30:00,56.36,57.3,56.36,57.25,6210.0,56.36,57.3,56.36,57.25,6210.0
2020-03-27 14:00:00,57.27,57.74,57.17,57.67,11623.0,57.27,57.74,57.17,57.67,11623.0
2020-03-27 14:30:00,57.68,57.93,57.15,57.47,8877.0,57.68,57.93,57.15,57.47,8877.0
2020-03-27 15:00:00,57.55,58.93,57.45,58.83,9506.0,57.55,58.93,57.45,58.83,9506.0
2020-03-27 15:30:00,58.8,59.21,57.0,57.19,36798.0,58.8,59.21,57.0,57.19,36798.0
2020-03-30 09:30:00,57.91,59.93,56.06,56.73,6978.0,57.91,59.93,56.06,56.73,6978.0
2020-03-30 10:00:00,56.1,56.69,55.16,55.34,14336.0,56.1,56.69,55.16,55.34,14336.0
2020-03-30 10:30:00,55.66,56.57,55.46,55.6,6458.0,55.66,56.57,55.46,55.6,6458.0
2020-03-30 11:00:00,55.72,56.16,55.54,55.67,9494.0,55.72,56.16,55.54,55.67,9494.0
2020-03-30 11:30:00,55.79,55.79,53.69,54.16,13581.0,55.79,55.79,53.69,54.16,13581.0
2020-03-30 12:00:00,54.15,54.15,53.1,53.6,20777.0,54.15,54.15,53.1,53.6,20777.0
2020-03-30 12:30:00,53.69,54.01,53.46,53.54,8859.0,53.69,54.01,53.46,53.54,8859.0
2020-03-30 13:00:00,53.55,53.55,52.79,53.04,12589.0,53.55,53.55,52.79,53.04,12589.0
2020-03-30 13:30:00,53.03,53.26,52.79,53.25,9605.0,53.03,53.26,52.79,53.25,9605.0
2020-03-30 14:00:00,53.3,53.95,53.3,53.78,9093.0,53.3,53.95,53.3,53.78,9093.0
2020-03-30 14:30:00,53.83,54.14,53.77,54.11,10725.0,53.83,54.14,53.77,54.11,10725.0
2020-03-30 15:00:00,54.06,54.17,53.88,54.0,14783.0,54.06,54.17,53.88,54.0,14783.0
2020-03-30 15:30:00,54.17,55.65,54.13,54.78,38788.0,54.17,55.65,54.13,54.78,38788.0
2020-03-31 09:30:00,54.43,55.68,54.08,55.68,12330.0,54.43,55.68,54.08,55.68,12330.0
2020-03-31 10:00:00,55.65,56.26,54.7,55.22,4592.0,55.65,56.26,54.7,55.22,4592.0
2020-03-31 10:30:00,55.46,56.2,55.28,55.8,2546.0,55.46,56.2,55.28,55.8,2546.0
2020-03-31 11:00:00,55.75,55.75,54.41,55.49,11190.0,55.75,55.75,54.41,55.49,11190.0
2020-03-31 11:30:00,55.58,55.66,54.7,55.05,5079.0,55.58,55.66,54.7,55.05,5079.0
2020-03-31 12:00:00,55.02,55.3,54.46,54.67,3775.0,55.02,55.3,54.46,54.67,3775.0
2020-03-31 12:30:00,54.5,54.78,53.92,54.24,8245.0,54.5,54.78,53.92,54.24,8245.0
2020-03-31 13:00:00,54.36,54.64,54.15,54.15,11627.0,54.36,54.64,54.15,54.15,11627.0
2020-03-31 13:30:00,54.15,55.16,54.15,54.64,4411.0,54.15,55.16,54.15,54.64,4411.0
2020-03-31 14:00:00,54.78,54.87,54.56,54.77,4300.0,54.78,54.87,54.56,54.77,4300.0
2020-03-31 14:30:00,54.85,54.85,54.46,54.46,3900.0,54.85,54.85,54.46,54.46,3900.0
2020-03-31 15:00:00,54.5,54.61,54.02,54.27,9049.0,54.5,54.61,54.02,54.27,9049.0
2020-03-31 15:30:00,54.23,56.35,54.23,55.81,65567.0,54.23,56.35,54.23,55.81,65567.0
2020-04-01 09:30:00,53.46,54.33,52.64,53.23,3362.0,53.46,54.33,52.64,53.23,3362.0
2020-04-01 10:00:00,53.39,54.72,53.07,54.48,5659.0,53.39,54.72,53.07,54.48,5659.0
2020-04-01 10:30:00,54.36,54.56,54.0,54.28,6150.0,54.36,54.56,54.0,54.28,6150.0
2020-04-01 11:00:00,54.44,54.95,54.01,54.29,12894.0,54.44,54.95,54.01,54.29,12894.0
2020-04-01 11:30:00,54.18,54.59,54.01,54.4,22933.0,54.18,54.59,54.01,54.4,22933.0
2020-04-01 12:00:00,54.34,54.43,53.84,54.14,17561.0,54.34,54.43,53.84,54.14,17561.0
2020-04-01 12:30:00,54.18,54.39,53.78,53.94,17988.0,54.18,54.39,53.78,53.94,17988.0
2020-04-01 13:00:00,53.86,54.07,53.43,54.0,9740.0,53.86,54.07,53.43,54.0,9740.0
2020-04-01 13:30:00,53.89,54.5,53.68,54.49,7701.0,53.89,54.5,53.68,54.49,7701.0
2020-04-01 14:00:00,54.46,54.6,54.03,54.17,10360.0,54.46,54.6,54.03,54.17,10360.0
2020-04-01 14:30:00,54.09,54.27,52.77,53.1,13709.0,54.09,54.27,52.77,53.1,13709.0
2020-04-01 15:00:00,53.12,53.51,51.74,52.17,12133.0,53.12,53.51,51.74,52.17,12133.0
2020-04-01 15:30:00,51.96,52.28,50.97,51.39,50893.0,51.96,52.28,50.97,51.39,50893.0
2020-04-02 09:30:00,51.34,52.86,50.59,52.33,8108.0,51.34,52.86,50.59,52.33,8108.0
2020-04-02 10:00:00,52.33,52.92,51.87,52.77,4435.0,52.33,52.92,51.87,52.77,4435.0
2020-04-02 10:30:00,53.41,54.94,52.8,53.01,9452.0,53.41,54.94,52.8,53.01,9452.0
2020-04-02 11:00:00,53.18,53.91,52.59,53.1,6600.0,53.18,53.91,52.59,53.1,6600.0
2020-04-02 11:30:00,53.12,53.75,52.79,53.38,7429.0,53.12,53.75,52.79,53.38,7429.0
2020-04-02 12:00:00,53.28,53.88,53.19,53.63,8698.0,53.28,53.88,53.19,53.63,8698.0
2020-04-02 12:30:00,53.67,53.88,53.12,53.61,5367.0,53.67,53.88,53.12,53.61,5367.0
2020-04-02 13:00:00,53.72,54.14,53.51,53.54,5298.0,53.72,54.14,53.51,53.54,5298.0
2020-04-02 13:30:00,53.41,54.12,53.38,53.74,5599.0,53.41,54.12,53.38,53.74,5599.0
2020-04-02 14:00:00,53.89,53.92,52.77,53.91,7253.0,53.89,53.92,52.77,53.91,7253.0
2020-04-02 14:30:00,53.59,53.72,52.89,53.5,5089.0,53.59,53.72,52.89,53.5,5089.0
2020-04-02 15:00:00,53.52,53.98,53.14,53.79,7129.0,53.52,53.98,53.14,53.79,7129.0
2020-04-02 15:30:00,54.03,54.77,53.15,54.25,25988.0,54.03,54.77,53.15,54.25,25988.0
2020-04-03 09:30:00,54.48,55.22,54.07,54.58,4196.0,54.48,55.22,54.07,54.58,4196.0
2020-04-03 10:00:00,54.47,54.49,53.6,53.61,5480.0,54.47,54.49,53.6,53.61,5480.0
2020-04-03 10:30:00,53.55,53.55,52.63,53.5,6072.0,53.55,53.55,52.63,53.5,6072.0
2020-04-03 11:00:00,53.54,53.81,53.2,53.61,9381.0,53.54,53.81,53.2,53.61,9381.0
2020-04-03 11:30:00,53.56,53.88,53.27,53.6,20119.0,53.56,53.88,53.27,53.6,20119.0
2020-04-03 12:00:00,53.55,53.78,53.41,53.68,12032.0,53.55,53.78,53.41,53.68,12032.0
2020-04-03 12:30:00,53.7,54.52,53.68,54.39,15274.0,53.7,54.52,53.68,54.39,15274.0
2020-04-03 13:00:00,54.32,54.39,53.22,53.22,5856.0,54.32,54.39,53.22,53.22,5856.0
2020-04-03 13:30:00,53.12,53.61,52.89,53.49,7752.0,53.12,53.61,52.89,53.49,7752.0
2020-04-03 14:00:00,53.69,53.73,53.13,53.66,10259.0,53.69,53.73,53.13,53.66,10259.0
2020-04-03 14:30:00,53.58,53.88,53.09,53.88,5823.0,53.58,53.88,53.09,53.88,5823.0
2020-04-03 15:00:00,54.08,54.14,53.19,53.45,8313.0,54.08,54.14,53.19,53.45,8313.0
2020-04-03 15:30:00,53.51,54.44,53.38,54.31,32811.0,53.51,54.44,53.38,54.31,32811.0
2020-04-06 09:30:00,56.38,58.11,55.65,57.77,9132.0,56.38,58.11,55.65,57.77,9132.0
2020-04-06 10:00:00,57.55,58.39,57.09,57.16,6585.0,57.55,58.39,57.09,57.16,6585.0
2020-04-06 10:30:00,56.82,57.84,56.7,56.79,22586.0,56.82,57.84,56.7,56.79,22586.0
2020-04-06 11:00:00,56.79,57.58,56.53,57.58,9911.0,56.79,57.58,56.53,57.58,9911.0
2020-04-06 11:30:00,57.63,57.63,56.94,57.21,3300.0,57.63,57.63,56.94,57.21,3300.0
2020-04-06 12:00:00,57.15,57.45,56.92,57.27,5014.0,57.15,57.45,56.92,57.27,5014.0
2020-04-06 12:30:00,57.14,57.29,56.68,56.96,12208.0,57.14,57.29,56.68,56.96,12208.0
2020-04-06 13:00:00,56.96,57.11,56.79,56.91,9934.0,56.96,57.11,56.79,56.91,9934.0
2020-04-06 13:30:00,56.9,57.09,56.61,56.74,9101.0,56.9,57.09,56.61,56.74,9101.0
2020-04-06 14:00:00,56.74,56.82,56.54,56.71,14659.0,56.74,56.82,56.54,56.71,14659.0
2020-04-06 14:30:00,56.76,57.04,56.45,57.03,13821.0,56.76,57.04,56.45,57.03,13821.0
2020-04-06 15:00:00,57.05,58.07,56.76,58.05,16139.0,57.05,58.07,56.76,58.05,16139.0
2020-04-06 15:30:00,58.05,58.98,57.35,58.48,62703.0,58.05,58.98,57.35,58.48,62703.0
2020-04-07 09:30:00,61.38,63.18,61.11,63.18,16004.0,61.38,63.18,61.11,63.18,16004.0
2020-04-07 10:00:00,63.4,63.48,60.24,60.54,8614.0,63.4,63.48,60.24,60.54,8614.0
2020-04-07 10:30:00,60.47,61.17,60.02,60.57,9164.0,60.47,61.17,60.02,60.57,9164.0
2020-04-07 11:00:00,60.63,60.99,60.13,60.98,5494.0,60.63,60.99,60.13,60.98,5494.0
2020-04-07 11:30:00,60.93,61.05,60.51,60.82,3850.0,60.93,61.05,60.51,60.82,3850.0
2020-04-07 12:00:00,60.83,61.38,60.46,60.59,5320.0,60.83,61.38,60.46,60.59,5320.0
2020-04-07 12:30:00,60.64,60.73,59.62,60.08,10791.0,60.64,60.73,59.62,60.08,10791.0
2020-04-07 13:00:00,59.91,59.93,59.5,59.73,3200.0,59.91,59.93,59.5,59.73,3200.0
2020-04-07 13:30:00,59.75,59.75,59.09,59.36,3000.0,59.75,59.75,59.09,59.36,3000.0
2020-04-07 14:00:00,59.36,59.77,59.07,59.5,6588.0,59.36,59.77,59.07,59.5,6588.0
2020-04-07 14:30:00,59.5,59.67,58.66,59.11,17070.0,59.5,59.67,58.66,59.11,17070.0
2020-04-07 15:00:00,59.12,59.14,58.41,58.66,18537.0,59.12,59.14,58.41,58.66,18537.0
2020-04-07 15:30:00,58.65,58.93,58.04,58.14,16589.0,58.65,58.93,58.04,58.14,16589.0
2020-04-08 09:30:00,59.46,59.74,58.57,58.57,4188.0,59.46,59.74,58.57,58.57,4188.0
2020-04-08 10:00:00,58.89,59.1,58.82,59.0,1178.0,58.89,59.1,58.82,59.0,1178.0
2020-04-08 10:30:00,59.37,59.78,59.1,59.24,3523.0,59.37,59.78,59.1,59.24,3523.0
2020-04-08 11:00:00,59.3,60.78,58.91,60.78,4926.0,59.3,60.78,58.91,60.78,4926.0
2020-04-08 11:30:00,60.78,61.06,60.3,60.82,16000.0,60.78,61.06,60.3,60.82,16000.0
2020-04-08 12:00:00,60.72,61.29,60.35,60.81,5775.0,60.72,61.29,60.35,60.81,5775.0
2020-04-08 12:30:00,60.93,61.47,60.88,61.27,4700.0,60.93,61.47,60.88,61.27,4700.0
2020-04-08 13:00:00,61.05,62.14,61.05,61.32,5702.0,61.05,62.14,61.05,61.32,5702.0
2020-04-08 13:30:00,61.33,61.46,60.4,60.83,6163.0,61.33,61.46,60.4,60.83,6163.0
2020-04-08 14:00:00,60.48,61.33,60.47,61.33,2950.0,60.48,61.33,60.47,61.33,2950.0
2020-04-08 14:30:00,61.19,61.71,61.08,61.67,5111.0,61.19,61.71,61.08,61.67,5111.0
2020-04-08 15:00:00,61.9,61.9,61.11,61.12,10359.0,61.9,61.9,61.11,61.12,10359.0
2020-04-08 15:30:00,61.12,61.88,60.86,61.31,29813.0,61.12,61.88,60.86,61.31,29813.0
2020-04-09 09:30:00,62.61,63.41,61.49,63.35,9802.0,62.61,63.41,61.49,63.35,9802.0
2020-04-09 10:00:00,63.23,63.62,62.2,63.25,9193.0,63.23,63.62,62.2,63.25,9193.0
2020-04-09 10:30:00,63.21,63.79,62.81,63.29,3853.0,63.21,63.79,62.81,63.29,3853.0
2020-04-09 11:00:00,63.21,63.23,62.69,63.1,5052.0,63.21,63.23,62.69,63.1,5052.0
2020-04-09 11:30:00,63.08,63.8,62.99,63.8,4507.0,63.08,63.8,62.99,63.8,4507.0
2020-04-09 12:00:00,63.87,64.84,63.87,64.02,17576.0,63.87,64.84,63.87,64.02,17576.0
2020-04-09 12:30:00,63.76,64.79,63.64,64.79,4040.0,63.76,64.79,63.64,64.79,4040.0
2020-04-09 13:00:00,64.42,64.93,63.97,64.93,4831.0,64.42,64.93,63.97,64.93,4831.0
2020-04-09 13:30:00,64.65,65.58,64.59,65.16,10393.0,64.65,65.58,64.59,65.16,10393.0
2020-04-09 14:00:00,65.37,65.37,64.23,64.25,6995.0,65.37,65.37,64.23,64.25,6995.0
2020-04-09 14:30:00,64.33,64.44,63.39,63.51,4570.0,64.33,64.44,63.39,63.51,4570.0
2020-04-09 15:00:00,63.51,64.34,63.24,64.12,7900.0,63.51,64.34,63.24,64.12,7900.0
2020-04-09 15:30:00,64.43,64.44,63.05,63.26,36316.0,64.43,64.44,63.05,63.26,36316.0
2020-04-13 09:30:00,62.54,63.64,61.22,61.94,7407.0,62.54,63.64,61.22,61.94,7407.0
2020-04-13 10:00:00,61.97,62.62,61.16,61.16,1114.0,61.97,62.62,61.16,61.16,1114.0
2020-04-13 10:30:00,61.56,61.56,60.25,60.48,3814.0,61.56,61.56,60.25,60.48,3814.0
2020-04-13 11:00:00,60.32,60.61,59.75,60.46,3416.0,60.32,60.61,59.75,60.46,3416.0
2020-04-13 11:30:00,60.41,60.59,59.99,60.59,2855.0,60.41,60.59,59.99,60.59,2855.0
2020-04-13 12:00:00,60.26,61.18,60.26,60.88,4926.0,60.26,61.18,60.26,60.88,4926.0
2020-04-13 12:30:00,60.84,60.84,60.16,60.22,5595.0,60.84,60.84,60.16,60.22,5595.0
2020-04-13 13:00:00,60.14,60.33,59.69,59.69,4600.0,60.14,60.33,59.69,59.69,4600.0
2020-04-13 13:30:00,59.75,60.4,59.65,60.4,3352.0,59.75,60.4,59.65,60.4,3352.0
2020-04-13 14:00:00,60.39,60.44,60.04,60.19,4976.0,60.39,60.44,60.04,60.19,4976.0
2020-04-13 14:30:00,60.3,60.5,60.0,60.01,4329.0,60.3,60.5,60.0,60.01,4329.0
2020-04-13 15:00:00,59.94,60.04,59.7,60.01,5020.0,59.94,60.04,59.7,60.01,5020.0
2020-04-13 15:30:00,60.06,60.07,59.67,59.97,15306.0,60.06,60.07,59.67,59.97,15306.0
2020-04-14 09:30:00,60.54,62.93,60.54,62.37,8724.0,60.54,62.93,60.54,62.37,8724.0
2020-04-14 10:00:00,62.55,63.09,62.38,63.0,1500.0,62.55,63.09,62.38,63.0,1500.0
2020-04-14 10:30:00,62.83,62.84,62.26,62.26,3100.0,62.83,62.84,62.26,62.26,3100.0
2020-04-14 11:00:00,62.37,62.37,61.38,61.99,2019.0,62.37,62.37,61.38,61.99,2019.0
2020-04-14 11:30:00,61.89,62.09,61.86,61.87,1000.0,61.89,62.09,61.86,61.87,1000.0
2020-04-14 12:00:00,62.25,62.63,62.2,62.47,1100.0,62.25,62.63,62.2,62.47,1100.0
2020-04-14 12:30:00,62.67,62.67,62.14,62.14,1981.0,62.67,62.67,62.14,62.14,1981.0
2020-04-14 13:00:00,62.16,62.36,62.0,62.36,4631.0,62.16,62.36,62.0,62.36,4631.0
2020-04-14 13:30:00,62.32,62.94,62.32,62.94,1240.0,62.32,62.94,62.32,62.94,1240.0
2020-04-14 14:00:00,62.76,62.86,62.57,62.64,3003.0,62.76,62.86,62.57,62.64,3003.0
2020-04-14 14:30:00,62.68,62.68,62.47,62.56,2482.0,62.68,62.68,62.47,62.56,2482.0
2020-04-14 15:00:00,62.51,62.79,62.33,62.71,3555.0,62.51,62.79,62.33,62.71,3555.0
2020-04-14 15:30:00,62.68,63.02,62.52,62.81,10429.0,62.68,63.02,62.52,62.81,10429.0
2020-04-15 09:30:00,61.0,61.06,59.77,60.63,7215.0,61.0,61.06,59.77,60.63,7215.0
2020-04-15 10:00:00,60.47,60.94,60.03,60.22,4200.0,60.47,60.94,60.03,60.22,4200.0
2020-04-15 10:30:00,60.41,60.47,59.56,59.93,6524.0,60.41,60.47,59.56,59.93,6524.0
2020-04-15 11:00:00,59.9,59.92,59.27,59.71,9182.0,59.9,59.92,59.27,59.71,9182.0
2020-04-15 11:30:00,59.97,59.97,59.18,59.18,3698.0,59.97,59.97,59.18,59.18,3698.0
2020-04-15 12:00:00,59.15,59.35,58.76,59.08,6191.0,59.15,59.35,58.76,59.08,6191.0
2020-04-15 12:30:00,59.12,59.44,59.12,59.22,3900.0,59.12,59.44,59.12,59.22,3900.0
2020-04-15 13:00:00,59.08,59.67,59.08,59.38,7577.0,59.08,59.67,59.08,59.38,7577.0
2020-04-15 13:30:00,59.38,59.38,58.69,58.97,2900.0,59.38,59.38,58.69,58.97,2900.0
2020-04-15 14:00:00,59.43,59.47,58.99,59.33,5910.0,59.43,59.47,58.99,59.33,5910.0
2020-04-15 14:30:00,59.38,59.66,59.26,59.42,6299.0,59.38,59.66,59.26,59.42,6299.0
2020-04-15 15:00:00,59.46,59.51,59.03,59.22,11550.0,59.46,59.51,59.03,59.22,11550.0
2020-04-15 15:30:00,59.09,59.23,58.36,58.82,19181.0,59.09,59.23,58.36,58.82,19181.0
2020-04-16 09:30:00,59.08,59.78,58.26,58.8,6740.0,59.08,59.78,58.26,58.8,6740.0
2020-04-16 10:00:00,59.0,59.63,58.82,59.18,11616.0,59.0,59.63,58.82,59.18,11616.0
2020-04-16 10:30:00,59.46,59.46,58.28,58.89,4264.0,59.46,59.46,58.28,58.89,4264.0
2020-04-16 11:00:00,58.65,59.17,58.17,58.21,4955.0,58.65,59.17,58.17,58.21,4955.0
2020-04-16 11:30:00,58.3,58.49,58.11,58.49,2200.0,58.3,58.49,58.11,58.49,2200.0
2020-04-16 12:00:00,58.27,58.27,57.22,57.39,8157.0,58.27,58.27,57.22,57.39,8157.0
2020-04-16 12:30:00,57.52,57.75,57.05,57.5,3000.0,57.52,57.75,57.05,57.5,3000.0
2020-04-16 13:00:00,57.4,57.94,57.4,57.94,3525.0,57.4,57.94,57.4,57.94,3525.0
2020-04-16 13:30:00,57.76,57.94,57.36,57.36,7300.0,57.76,57.94,57.36,57.36,7300.0
2020-04-16 14:00:00,57.26,57.69,57.07,57.5,10241.0,57.26,57.69,57.07,57.5,10241.0
2020-04-16 14:30:00,57.51,57.65,57.22,57.65,9550.0,57.51,57.65,57.22,57.65,9550.0
2020-04-16 15:00:00,57.57,57.9,57.4,57.79,10241.0,57.57,57.9,57.4,57.79,10241.0
2020-04-16 15:30:00,57.83,58.61,57.82,58.38,31230.0,57.83,58.61,57.82,58.38,31230.0
2020-04-17 09:30:00,59.66,62.0,59.66,61.91,14206.0,59.66,62.0,59.66,61.91,14206.0
2020-04-17 10:00:00,62.0,62.83,61.5,61.85,55500.0,62.0,62.83,61.5,61.85,55500.0
2020-04-17 10:30:00,61.61,61.88,61.14,61.7,4955.0,61.61,61.88,61.14,61.7,4955.0
2020-04-17 11:00:00,61.53,61.95,61.48,61.68,5659.0,61.53,61.95,61.48,61.68,5659.0
2020-04-17 11:30:00,61.81,62.19,61.69,61.93,3740.0,61.81,62.19,61.69,61.93,3740.0
2020-04-17 12:00:00,61.99,62.23,61.64,61.68,5154.0,61.99,62.23,61.64,61.68,5154.0
2020-04-17 12:30:00,61.53,62.42,61.53,62.33,5400.0,61.53,62.42,61.53,62.33,5400.0
2020-04-17 13:00:00,62.33,62.43,61.86,61.89,4558.0,62.33,62.43,61.86,61.89,4558.0
2020-04-17 13:30:00,61.79,61.91,61.72,61.84,4251.0,61.79,61.91,61.72,61.84,4251.0
2020-04-17 14:00:00,61.79,61.79,61.17,61.25,5580.0,61.79,61.79,61.17,61.25,5580.0
2020-04-17 14:30:00,61.25,61.36,61.09,61.32,5596.0,61.25,61.36,61.09,61.32,5596.0
2020-04-17 15:00:00,61.28,61.69,61.28,61.55,8037.0,61.28,61.69,61.28,61.55,8037.0
2020-04-17 15:30:00,61.65,61.77,61.15,61.31,37676.0,61.65,61.77,61.15,61.31,37676.0
2020-04-20 09:30:00,59.57,60.21,58.84,59.25,16594.0,59.57,60.21,58.84,59.25,16594.0
2020-04-20 10:00:00,59.93,60.33,59.6,60.01,52476.0,59.93,60.33,59.6,60.01,52476.0
2020-04-20 10:30:00,60.34,60.92,59.9,60.92,16555.0,60.34,60.92,59.9,60.92,16555.0
2020-04-20 11:00:00,60.87,61.61,60.86,61.32,5449.0,60.87,61.61,60.86,61.32,5449.0
2020-04-20 11:30:00,61.35,61.84,61.24,61.84,3838.0,61.35,61.84,61.24,61.84,3838.0
2020-04-20 12:00:00,61.54,61.84,61.4,61.46,3876.0,61.54,61.84,61.4,61.46,3876.0
2020-04-20 12:30:00,61.49,61.86,61.49,61.83,3029.0,61.49,61.86,61.49,61.83,3029.0
2020-04-20 13:00:00,61.7,62.03,61.34,61.55,7143.0,61.7,62.03,61.34,61.55,7143.0
2020-04-20 13:30:00,61.32,61.32,60.92,61.25,2012.0,61.32,61.32,60.92,61.25,2012.0
2020-04-20 14:00:00,61.16,61.19,60.78,60.79,6400.0,61.16,61.19,60.78,60.79,6400.0
2020-04-20 14:30:00,60.99,61.19,60.66,60.7,7951.0,60.99,61.19,60.66,60.7,7951.0
2020-04-20 15:00:00,60.76,61.37,60.34,61.01,21320.0,60.76,61.37,60.34,61.01,21320.0
2020-04-20 15:30:00,61.05,61.37,60.95,61.15,15752.0,61.05,61.37,60.95,61.15,15752.0
2020-04-21 09:30:00,59.53,61.21,59.08,59.98,14910.0,59.53,61.21,59.08,59.98,14910.0
2020-04-21 10:00:00,60.22,60.22,59.36,59.92,4569.0,60.22,60.22,59.36,59.92,4569.0
2020-04-21 10:30:00,59.86,60.19,59.75,60.15,15791.0,59.86,60.19,59.75,60.15,15791.0
2020-04-21 11:00:00,60.12,60.73,60.05,60.42,34702.0,60.12,60.73,60.05,60.42,34702.0
2020-04-21 11:30:00,60.55,60.87,60.24,60.68,13743.0,60.55,60.87,60.24,60.68,13743.0
2020-04-21 12:00:00,60.73,60.73,60.37,60.5,12289.0,60.73,60.73,60.37,60.5,12289.0
2020-04-21 12:30:00,60.34,60.54,60.17,60.3,9618.0,60.34,60.54,60.17,60.3,9618.0
2020-04-21 13:00:00,60.33,61.15,60.32,61.15,6695.0,60.33,61.15,60.32,61.15,6695.0
2020-04-21 13:30:00,61.16,61.43,60.79,60.98,2500.0,61.16,61.43,60.79,60.98,2500.0
2020-04-21 14:00:00,60.83,61.71,60.83,61.44,15514.0,60.83,61.71,60.83,61.44,15514.0
2020-04-21 14:30:00,61.54,61.64,60.98,61.05,32193.0,61.54,61.64,60.98,61.05,32193.0
2020-04-21 15:00:00,61.09,61.4,60.72,61.34,6317.0,61.09,61.4,60.72,61.34,6317.0
2020-04-21 15:30:00,61.38,61.66,61.02,61.25,13343.0,61.38,61.66,61.02,61.25,13343.0
2020-04-22 09:30:00,63.0,63.49,61.22,61.35,9088.0,63.0,63.49,61.22,61.35,9088.0
2020-04-22 10:00:00,61.35,62.56,60.9,62.46,18244.0,61.35,62.56,60.9,62.46,18244.0
2020-04-22 10:30:00,62.51,62.74,61.84,62.15,12302.0,62.51,62.74,61.84,62.15,12302.0
2020-04-22 11:00:00,62.23,62.56,62.14,62.56,5647.0,62.23,62.56,62.14,62.56,5647.0
2020-04-22 11:30:00,62.55,62.84,62.48,62.67,4630.0,62.55,62.84,62.48,62.67,4630.0
2020-04-22 12:00:00,62.74,62.84,62.39,62.45,5200.0,62.74,62.84,62.39,62.45,5200.0
2020-04-22 12:30:00,62.53,62.62,62.24,62.42,7924.0,62.53,62.62,62.24,62.42,7924.0
2020-04-22 13:00:00,62.33,63.08,62.32,62.83,14867.0,62.33,63.08,62.32,62.83,14867.0
2020-04-22 13:30:00,62.81,62.98,62.61,62.77,5696.0,62.81,62.98,62.61,62.77,5696.0
2020-04-22 14:00:00,62.81,63.1,62.7,62.9,5631.0,62.81,63.1,62.7,62.9,5631.0
2020-04-22 14:30:00,62.9,63.01,62.8,62.93,3300.0,62.9,63.01,62.8,62.93,3300.0
2020-04-22 15:00:00,62.91,63.44,62.85,63.32,6066.0,62.91,63.44,62.85,63.32,6066.0
2020-04-22 15:30:00,63.19,63.84,63.18,63.5,44773.0,63.19,63.84,63.18,63.5,44773.0
2020-04-23 09:30:00,64.16,64.5,63.88,63.91,2913.0,64.16,64.5,63.88,63.91,2913.0
2020-04-23 10:00:00,64.28,64.57,64.17,64.51,2600.0,64.28,64.57,64.17,64.51,2600.0
2020-04-23 10:30:00,64.51,65.02,64.51,64.95,3425.0,64.51,65.02,64.51,64.95,3425.0
2020-04-23 11:00:00,64.86,64.86,64.11,64.74,2906.0,64.86,64.86,64.11,64.74,2906.0
2020-04-23 11:30:00,64.55,64.66,64.27,64.66,3100.0,64.55,64.66,64.27,64.66,3100.0
2020-04-23 12:00:00,64.82,65.42,64.78,65.38,3189.0,64.82,65.42,64.78,65.38,3189.0
2020-04-23 12:30:00,65.35,65.68,64.48,65.43,16907.0,65.35,65.68,64.48,65.43,16907.0
2020-04-23 13:00:00,65.51,65.91,65.24,65.43,10386.0,65.51,65.91,65.24,65.43,10386.0
2020-04-23 13:30:00,65.37,65.54,64.7,64.7,9645.0,65.37,65.54,64.7,64.7,9645.0
2020-04-23 14:00:00,64.78,65.25,64.67,65.24,6437.0,64.78,65.25,64.67,65.24,6437.0
2020-04-23 14:30:00,65.19,65.39,65.11,65.3,6803.0,65.19,65.39,65.11,65.3,6803.0
2020-04-23 15:00:00,65.27,65.31,64.87,65.07,8389.0,65.27,65.31,64.87,65.07,8389.0
2020-04-23 15:30:00,64.94,65.45,64.76,64.99,42323.0,64.94,65.45,64.76,64.99,42323.0
2020-04-24 09:30:00,65.32,65.37,63.61,64.08,6162.0,65.32,65.37,63.61,64.08,6162.0
2020-04-24 10:00:00,63.91,64.37,63.7,64.2,4481.0,63.91,64.37,63.7,64.2,4481.0
2020-04-24 10:30:00,64.19,64.7,64.1,64.55,10031.0,64.19,64.7,64.1,64.55,10031.0
2020-04-24 11:00:00,64.42,64.77,64.36,64.57,18005.0,64.42,64.77,64.36,64.57,18005.0
2020-04-24 11:30:00,64.66,64.89,64.53,64.63,4351.0,64.66,64.89,64.53,64.63,4351.0
2020-04-24 12:00:00,64.5,64.74,64.38,64.74,5856.0,64.5,64.74,64.38,64.74,5856.0
2020-04-24 12:30:00,64.78,64.79,64.46,64.47,3850.0,64.78,64.79,64.46,64.47,3850.0
2020-04-24 13:00:00,64.49,64.86,64.48,64.86,3996.0,64.49,64.86,64.48,64.86,3996.0
2020-04-24 13:30:00,64.9,65.33,64.9,65.33,4997.0,64.9,65.33,64.9,65.33,4997.0
2020-04-24 14:00:00,65.18,65.36,65.09,65.19,8779.0,65.18,65.36,65.09,65.19,8779.0
2020-04-24 14:30:00,65.23,65.6,65.23,65.37,4904.0,65.23,65.6,65.23,65.37,4904.0
2020-04-24 15:00:00,65.36,65.7,65.23,65.7,7203.0,65.36,65.7,65.23,65.7,7203.0
2020-04-24 15:30:00,65.6,65.72,65.48,65.57,23277.0,65.6,65.72,65.48,65.57,23277.0
2020-04-27 09:30:00,66.02,66.91,65.95,66.26,4433.0,66.02,66.91,65.95,66.26,4433.0
2020-04-27 10:00:00,66.15,66.9,66.14,66.69,5328.0,66.15,66.9,66.14,66.69,5328.0
2020-04-27 10:30:00,66.88,67.64,66.88,67.49,5838.0,66.88,67.64,66.88,67.49,5838.0
2020-04-27 11:00:00,67.5,68.2,67.24,67.85,8261.0,67.5,68.2,67.24,67.85,8261.0
2020-04-27 11:30:00,68.14,68.45,68.12,68.24,3770.0,68.14,68.45,68.12,68.24,3770.0
2020-04-27 12:00:00,68.23,68.37,68.09,68.17,6283.0,68.23,68.37,68.09,68.17,6283.0
2020-04-27 12:30:00,68.37,68.49,68.3,68.49,3100.0,68.37,68.49,68.3,68.49,3100.0
2020-04-27 13:00:00,68.5,68.62,68.32,68.62,3712.0,68.5,68.62,68.32,68.62,3712.0
2020-04-27 13:30:00,68.63,69.01,68.57,68.95,6811.0,68.63,69.01,68.57,68.95,6811.0
2020-04-27 14:00:00,69.02,69.14,68.72,69.13,6063.0,69.02,69.14,68.72,69.13,6063.0
2020-04-27 14:30:00,69.11,69.33,68.89,69.08,15414.0,69.11,69.33,68.89,69.08,15414.0
2020-04-27 15:00:00,69.15,69.35,68.98,68.98,9297.0,69.15,69.35,68.98,68.98,9297.0
2020-04-27 15:30:00,68.99,69.13,68.7,68.72,39140.0,68.99,69.13,68.7,68.72,39140.0
2020-04-28 09:30:00,69.76,70.54,69.22,69.23,18671.0,69.76,70.54,69.22,69.23,18671.0
2020-04-28 10:00:00,69.05,69.66,68.88,68.93,23227.0,69.05,69.66,68.88,68.93,23227.0
2020-04-28 10:30:00,69.05,69.41,68.55,68.61,7895.0,69.05,69.41,68.55,68.61,7895.0
2020-04-28 11:00:00,68.48,68.96,68.47,68.96,6050.0,68.48,68.96,68.47,68.96,6050.0
2020-04-28 11:30:00,68.8,69.27,68.75,68.97,7700.0,68.8,69.27,68.75,68.97,7700.0
2020-04-28 12:00:00,68.98,69.11,68.62,68.84,6200.0,68.98,69.11,68.62,68.84,6200.0
2020-04-28 12:30:00,68.73,68.99,68.69,68.95,5800.0,68.73,68.99,68.69,68.95,5800.0
2020-04-28 13:00:00,69.08,69.37,68.95,69.37,17153.0,69.08,69.37,68.95,69.37,17153.0
2020-04-28 13:30:00,69.36,69.53,69.23,69.37,3200.0,69.36,69.53,69.23,69.37,3200.0
2020-04-28 14:00:00,69.47,69.96,69.45,69.74,5212.0,69.47,69.96,69.45,69.74,5212.0
2020-04-28 14:30:00,69.81,69.88,69.56,69.61,9930.0,69.81,69.88,69.56,69.61,9930.0
2020-04-28 15:00:00,69.66,70.15,69.66,69.98,14910.0,69.66,70.15,69.66,69.98,14910.0
2020-04-28 15:30:00,69.98,70.04,69.25,69.58,29675.0,69.98,70.04,69.25,69.58,29675.0
2020-04-29 09:30:00,72.04,72.49,70.46,72.49,20684.0,72.04,72.49,70.46,72.49,20684.0
2020-04-29 10:00:00,72.5,73.08,71.97,73.0,8170.0,72.5,73.08,71.97,73.0,8170.0
2020-04-29 10:30:00,73.07,73.75,72.75,73.61,11108.0,73.07,73.75,72.75,73.61,11108.0
2020-04-29 11:00:00,73.55,73.91,73.29,73.9,13127.0,73.55,73.91,73.29,73.9,13127.0
2020-04-29 11:30:00,73.82,74.48,73.64,74.47,9986.0,73.82,74.48,73.64,74.47,9986.0
2020-04-29 12:00:00,74.45,74.74,74.19,74.38,11609.0,74.45,74.74,74.19,74.38,11609.0
2020-04-29 12:30:00,74.39,74.85,74.26,74.85,3800.0,74.39,74.85,74.26,74.85,3800.0
2020-04-29 13:00:00,74.86,75.38,74.7,75.18,9365.0,74.86,75.38,74.7,75.18,9365.0
2020-04-29 13:30:00,75.19,75.3,74.76,75.21,6735.0,75.19,75.3,74.76,75.21,6735.0
2020-04-29 14:00:00,75.3,75.87,75.17,75.56,14826.0,75.3,75.87,75.17,75.56,14826.0
2020-04-29 14:30:00,75.62,76.37,75.32,76.14,17275.0,75.62,76.37,75.32,76.14,17275.0
2020-04-29 15:00:00,76.15,76.3,75.66,75.87,21653.0,76.15,76.3,75.66,75.87,21653.0
2020-04-29 15:30:00,75.86,76.3,75.03,75.37,44437.0,75.86,76.3,75.03,75.37,44437.0
2020-04-30 09:30:00,73.31,73.99,70.87,71.48,19678.0,73.31,73.99,70.87,71.48,19678.0
2020-04-30 10:00:00,71.26,71.34,70.13,70.31,14545.0,71.26,71.34,70.13,70.31,14545.0
2020-04-30 10:30:00,70.31,71.22,70.22,71.03,10713.0,70.31,71.22,70.22,71.03,10713.0
2020-04-30 11:00:00,71.16,71.36,70.52,70.72,6905.0,71.16,71.36,70.52,70.72,6905.0
2020-04-30 11:30:00,70.73,71.15,69.8,70.01,22130.0,70.73,71.15,69.8,70.01,22130.0
2020-04-30 12:00:00,69.87,69.96,69.48,69.92,5121.0,69.87,69.96,69.48,69.92,5121.0
2020-04-30 12:30:00,69.9,70.36,69.67,70.27,5000.0,69.9,70.36,69.67,70.27,5000.0
2020-04-30 13:00:00,70.21,70.59,70.0,70.39,5177.0,70.21,70.59,70.0,70.39,5177.0
2020-04-30 13:30:00,70.34,70.35,69.96,70.0,4335.0,70.34,70.35,69.96,70.0,4335.0
2020-04-30 14:00:00,70.04,70.32,70.02,70.06,4400.0,70.04,70.32,70.02,70.06,4400.0
2020-04-30 14:30:00,70.17,70.19,69.76,69.89,7337.0,70.17,70.19,69.76,69.89,7337.0
2020-04-30 15:00:00,69.96,70.33,69.93,70.27,6478.0,69.96,70.33,69.93,70.27,6478.0
2020-04-30 15:30:00,70.32,70.38,69.68,69.84,38642.0,70.32,70.38,69.68,69.84,38642.0
2020-05-01 09:30:00,68.15,68.15,66.85,67.3,8096.0,68.15,68.15,66.85,67.3,8096.0
2020-05-01 10:00:00,67.4,67.94,67.03,67.56,5300.0,67.4,67.94,67.03,67.56,5300.0
2020-05-01 10:30:00,67.57,68.18,67.48,67.86,8291.0,67.57,68.18,67.48,67.86,8291.0
2020-05-01 11:00:00,67.82,68.5,67.82,67.88,8713.0,67.82,68.5,67.82,67.88,8713.0
2020-05-01 11:30:00,67.8,67.81,67.02,67.18,11028.0,67.8,67.81,67.02,67.18,11028.0
2020-05-01 12:00:00,67.22,67.8,66.9,67.75,9994.0,67.22,67.8,66.9,67.75,9994.0
2020-05-01 12:30:00,67.61,67.96,67.29,67.52,8320.0,67.61,67.96,67.29,67.52,8320.0
2020-05-01 13:00:00,67.59,67.9,67.59,67.75,7100.0,67.59,67.9,67.59,67.75,7100.0
2020-05-01 13:30:00,67.69,67.93,67.64,67.68,8783.0,67.69,67.93,67.64,67.68,8783.0
2020-05-01 14:00:00,67.66,68.22,67.61,67.92,5262.0,67.66,68.22,67.61,67.92,5262.0
2020-05-01 14:30:00,67.95,68.14,67.78,68.07,7196.0,67.95,68.14,67.78,68.07,7196.0
2020-05-01 15:00:00,68.01,68.25,67.85,68.04,4769.0,68.01,68.25,67.85,68.04,4769.0
2020-05-01 15:30:00,68.05,68.67,67.72,68.67,23359.0,68.05,68.67,67.72,68.67,23359.0
2020-05-04 09:30:00,67.18,68.25,66.13,67.86,8947.0,67.18,68.25,66.13,67.86,8947.0
2020-05-04 10:00:00,67.93,68.49,67.27,67.58,8114.0,67.93,68.49,67.27,67.58,8114.0
2020-05-04 10:30:00,67.51,68.1,67.13,67.84,5267.0,67.51,68.1,67.13,67.84,5267.0
2020-05-04 11:00:00,67.94,68.07,67.4,67.57,7845.0,67.94,68.07,67.4,67.57,7845.0
2020-05-04 11:30:00,67.6,67.71,67.44,67.46,4964.0,67.6,67.71,67.44,67.46,4964.0
2020-05-04 12:00:00,67.6,67.66,67.13,67.25,7900.0,67.6,67.66,67.13,67.25,7900.0
2020-05-04 12:30:00,67.34,67.34,66.25,66.3,10167.0,67.34,67.34,66.25,66.3,10167.0
2020-05-04 13:00:00,66.31,66.58,66.15,66.43,9700.0,66.31,66.58,66.15,66.43,9700.0
2020-05-04 13:30:00,66.37,66.44,66.21,66.36,5900.0,66.37,66.44,66.21,66.36,5900.0
2020-05-04 14:00:00,66.38,66.68,66.28,66.61,6310.0,66.38,66.68,66.28,66.61,6310.0
2020-05-04 14:30:00,66.87,66.87,66.52,66.6,7949.0,66.87,66.87,66.52,66.6,7949.0
2020-05-04 15:00:00,66.58,66.94,66.58,66.93,12894.0,66.58,66.94,66.58,66.93,12894.0
2020-05-04 15:30:00,66.95,67.81,66.92,67.69,40373.0,66.95,67.81,66.92,67.69,40373.0
2020-05-05 09:30:00,59.18,63.16,58.89,60.61,136684.0,59.18,63.16,58.89,60.61,136684.0
2020-05-05 10:00:00,60.57,60.57,56.2,56.81,196732.0,60.57,60.57,56.2,56.81,196732.0
2020-05-05 10:30:00,56.83,57.57,54.28,55.57,204102.0,56.83,57.57,54.28,55.57,204102.0
2020-05-05 11:00:00,55.56,56.4,54.01,54.48,204191.0,55.56,56.4,54.01,54.48,204191.0
2020-05-05 11:30:00,54.16,55.55,54.01,55.37,102073.0,54.16,55.55,54.01,55.37,102073.0
2020-05-05 12:00:00,55.3,56.5,54.75,56.44,114941.0,55.3,56.5,54.75,56.44,114941.0
2020-05-05 12:30:00,56.5,57.3,56.03,56.87,95667.0,56.5,57.3,56.03,56.87,95667.0
2020-05-05 13:00:00,56.93,57.23,56.49,57.05,88079.0,56.93,57.23,56.49,57.05,88079.0
2020-05-05 13:30:00,57.03,58.07,56.98,57.3,73987.0,57.03,58.07,56.98,57.3,73987.0
2020-05-05 14:00:00,57.3,58.02,57.13,57.94,46060.0,57.3,58.02,57.13,57.94,46060.0
2020-05-05 14:30:00,57.94,59.5,57.93,59.0,100122.0,57.94,59.5,57.93,59.0,100122.0
2020-05-05 15:00:00,59.0,59.17,57.01,57.03,142265.0,59.0,59.17,57.01,57.03,142265.0
2020-05-05 15:30:00,57.04,57.27,56.13,56.52,216575.0,57.04,57.27,56.13,56.52,216575.0
2020-05-06 09:30:00,57.33,58.35,57.01,58.1,70398.0,57.33,58.35,57.01,58.1,70398.0
2020-05-06 10:00:00,58.1,58.5,57.44,58.49,74724.0,58.1,58.5,57.44,58.49,74724.0
2020-05-06 10:30:00,58.46,59.4,58.26,58.47,178913.0,58.46,59.4,58.26,58.47,178913.0
2020-05-06 11:00:00,58.55,59.29,58.5,58.7,17654.0,58.55,59.29,58.5,58.7,17654.0
2020-05-06 11:30:00,58.63,58.63,57.94,57.94,53576.0,58.63,58.63,57.94,57.94,53576.0
2020-05-06 12:00:00,57.99,58.65,57.95,58.26,23924.0,57.99,58.65,57.95,58.26,23924.0
2020-05-06 12:30:00,58.21,58.7,58.21,58.3,20007.0,58.21,58.7,58.21,58.3,20007.0
2020-05-06 13:00:00,58.24,58.26,57.59,57.85,8000.0,58.24,58.26,57.59,57.85,8000.0
2020-05-06 13:30:00,57.81,58.28,57.81,58.0,12092.0,57.81,58.28,57.81,58.0,12092.0
2020-05-06 14:00:00,58.04,58.34,57.88,57.97,27670.0,58.04,58.34,57.88,57.97,27670.0
2020-05-06 14:30:00,57.82,57.93,57.1,57.22,22415.0,57.82,57.93,57.1,57.22,22415.0
2020-05-06 15:00:00,57.23,57.66,56.85,57.35,22532.0,57.23,57.66,56.85,57.35,22532.0
2020-05-06 15:30:00,57.31,57.76,56.88,57.02,86660.0,57.31,57.76,56.88,57.02,86660.0
2020-05-07 09:30:00,58.67,58.67,56.77,57.47,23156.0,58.67,58.67,56.77,57.47,23156.0
2020-05-07 10:00:00,57.51,57.89,56.99,57.83,18061.0,57.51,57.89,56.99,57.83,18061.0
2020-05-07 10:30:00,57.85,58.01,57.4,57.82,21246.0,57.85,58.01,57.4,57.82,21246.0
2020-05-07 11:00:00,57.79,57.97,57.41,57.56,13677.0,57.79,57.97,57.41,57.56,13677.0
2020-05-07 11:30:00,57.6,57.84,57.51,57.69,8599.0,57.6,57.84,57.51,57.69,8599.0
2020-05-07 12:00:00,57.73,57.9,57.45,57.76,72300.0,57.73,57.9,57.45,57.76,72300.0
2020-05-07 12:30:00,57.79,57.87,57.29,57.38,8423.0,57.79,57.87,57.29,57.38,8423.0
2020-05-07 13:00:00,57.38,57.48,57.28,57.45,9151.0,57.38,57.48,57.28,57.45,9151.0
2020-05-07 13:30:00,57.46,58.13,57.41,58.01,13756.0,57.46,58.13,57.41,58.01,13756.0
2020-05-07 14:00:00,57.94,58.3,57.76,58.3,12515.0,57.94,58.3,57.76,58.3,12515.0
2020-05-07 14:30:00,58.33,58.41,57.97,58.25,15814.0,58.33,58.41,57.97,58.25,15814.0
2020-05-07 15:00:00,58.31,58.5,58.2,58.41,21827.0,58.31,58.5,58.2,58.41,21827.0
2020-05-07 15:30:00,58.46,58.93,58.41,58.62,53655.0,58.46,58.93,58.41,58.62,53655.0
2020-05-08 09:30:00,60.05,60.89,59.75,60.89,10953.0,60.05,60.89,59.75,60.89,10953.0
2020-05-08 10:00:00,60.82,61.99,60.79,61.94,14536.0,60.82,61.99,60.79,61.94,14536.0
2020-05-08 10:30:00,61.77,62.29,61.71,62.24,20115.0,61.77,62.29,61.71,62.24,20115.0
2020-05-08 11:00:00,62.34,63.09,62.23,63.07,16172.0,62.34,63.09,62.23,63.07,16172.0
2020-05-08 11:30:00,63.14,63.24,62.45,63.03,8855.0,63.14,63.24,62.45,63.03,8855.0
2020-05-08 12:00:00,63.03,63.22,62.98,63.05,9798.0,63.03,63.22,62.98,63.05,9798.0
2020-05-08 12:30:00,63.06,63.18,62.96,63.1,8523.0,63.06,63.18,62.96,63.1,8523.0
2020-05-08 13:00:00,63.05,63.06,62.3,62.37,4593.0,63.05,63.06,62.3,62.37,4593.0
2020-05-08 13:30:00,62.33,62.39,62.04,62.11,3933.0,62.33,62.39,62.04,62.11,3933.0
2020-05-08 14:00:00,62.02,62.08,61.93,62.08,2234.0,62.02,62.08,61.93,62.08,2234.0
2020-05-08 14:30:00,62.03,62.3,61.94,62.25,6306.0,62.03,62.3,61.94,62.25,6306.0
2020-05-08 15:00:00,62.33,62.51,62.3,62.44,7828.0,62.33,62.51,62.3,62.44,7828.0
2020-05-08 15:30:00,62.43,62.86,62.38,62.65,27426.0,62.43,62.86,62.38,62.65,27426.0
2020-05-11 09:30:00,61.08,61.72,60.02,60.18,11888.0,61.08,61.72,60.02,60.18,11888.0
2020-05-11 10:00:00,60.09,60.21,59.49,60.03,13663.0,60.09,60.21,59.49,60.03,13663.0
2020-05-11 10:30:00,59.93,60.51,59.85,60.31,5769.0,59.93,60.51,59.85,60.31,5769.0
2020-05-11 11:00:00,60.19,60.51,60.19,60.45,4507.0,60.19,60.51,60.19,60.45,4507.0
2020-05-11 11:30:00,60.51,61.08,60.4,60.95,7969.0,60.51,61.08,60.4,60.95,7969.0
2020-05-11 12:00:00,61.03,61.27,60.99,61.26,2422.0,61.03,61.27,60.99,61.26,2422.0
2020-05-11 12:30:00,61.34,61.82,61.31,61.8,4600.0,61.34,61.82,61.31,61.8,4600.0
2020-05-11 13:00:00,61.82,62.14,61.73,62.12,11878.0,61.82,62.14,61.73,62.12,11878.0
2020-05-11 13:30:00,62.11,62.34,62.02,62.23,6270.0,62.11,62.34,62.02,62.23,6270.0
2020-05-11 14:00:00,62.23,62.29,61.88,62.11,7950.0,62.23,62.29,61.88,62.11,7950.0
2020-05-11 14:30:00,62.09,62.56,62.09,62.33,9392.0,62.09,62.56,62.09,62.33,9392.0
2020-05-11 15:00:00,62.37,62.52,62.1,62.23,7917.0,62.37,62.52,62.1,62.23,7917.0
2020-05-11 15:30:00,62.2,62.2,61.2,61.93,35408.0,62.2,62.2,61.2,61.93,35408.0
2020-05-12 09:30:00,61.69,62.36,60.9,61.25,8512.0,61.69,62.36,60.9,61.25,8512.0
2020-05-12 10:00:00,61.13,61.2,60.14,60.2,13411.0,61.13,61.2,60.14,60.2,13411.0
2020-05-12 10:30:00,60.41,60.91,60.35,60.76,8455.0,60.41,60.91,60.35,60.76,8455.0
2020-05-12 11:00:00,60.71,60.95,60.55,60.85,13304.0,60.71,60.95,60.55,60.85,13304.0
2020-05-12 11:30:00,60.86,61.08,60.68,61.06,12468.0,60.86,61.08,60.68,61.06,12468.0
2020-05-12 12:00:00,61.04,61.33,60.99,61.3,4913.0,61.04,61.33,60.99,61.3,4913.0
2020-05-12 12:30:00,61.34,61.58,61.29,61.38,7180.0,61.34,61.58,61.29,61.38,7180.0
2020-05-12 13:00:00,61.32,61.32,60.32,60.47,13053.0,61.32,61.32,60.32,60.47,13053.0
2020-05-12 13:30:00,60.47,60.56,60.34,60.35,7014.0,60.47,60.56,60.34,60.35,7014.0
2020-05-12 14:00:00,60.38,60.42,60.1,60.2,8912.0,60.38,60.42,60.1,60.2,8912.0
2020-05-12 14:30:00,60.1,60.18,59.51,59.63,10665.0,60.1,60.18,59.51,59.63,10665.0
2020-05-12 15:00:00,59.64,59.79,59.23,59.26,13619.0,59.64,59.79,59.23,59.26,13619.0
2020-05-12 15:30:00,59.26,59.29,57.87,57.92,61268.0,59.26,59.29,57.87,57.92,61268.0
2020-05-13 09:30:00,57.0,57.3,56.06,56.72,24839.0,57.0,57.3,56.06,56.72,24839.0
2020-05-13 10:00:00,56.97,57.08,56.4,56.8,8249.0,56.97,57.08,56.4,56.8,8249.0
2020-05-13 10:30:00,56.75,57.12,56.57,56.89,44693.0,56.75,57.12,56.57,56.89,44693.0
2020-05-13 11:00:00,56.95,56.99,55.16,55.37,23753.0,56.95,56.99,55.16,55.37,23753.0
2020-05-13 11:30:00,55.66,55.66,54.49,54.5,5673.0,55.66,55.66,54.49,54.5,5673.0
2020-05-13 12:00:00,54.57,54.75,53.93,54.29,8359.0,54.57,54.75,53.93,54.29,8359.0
2020-05-13 12:30:00,54.37,54.41,54.07,54.22,16226.0,54.37,54.41,54.07,54.22,16226.0
2020-05-13 13:00:00,54.21,54.29,53.77,54.09,8350.0,54.21,54.29,53.77,54.09,8350.0
2020-05-13 13:30:00,54.08,54.09,53.31,53.39,62607.0,54.08,54.09,53.31,53.39,62607.0
2020-05-13 14:00:00,53.34,53.63,53.13,53.49,29232.0,53.34,53.63,53.13,53.49,29232.0
2020-05-13 14:30:00,53.44,53.48,53.1,53.26,17823.0,53.44,53.48,53.1,53.26,17823.0
2020-05-13 15:00:00,53.27,53.47,52.83,53.04,37680.0,53.27,53.47,52.83,53.04,37680.0
2020-05-13 15:30:00,52.94,53.77,52.92,53.72,54265.0,52.94,53.77,52.92,53.72,54265.0
2020-05-14 09:30:00,52.47,53.73,51.12,51.29,25490.0,52.47,53.73,51.12,51.29,25490.0
2020-05-14 10:00:00,51.2,53.23,50.87,53.05,27176.0,51.2,53.23,50.87,53.05,27176.0
2020-05-14 10:30:00,53.04,54.4,52.95,54.27,21159.0,53.04,54.4,52.95,54.27,21159.0
2020-05-14 11:00:00,54.24,55.52,54.24,54.34,31047.0,54.24,55.52,54.24,54.34,31047.0
2020-05-14 11:30:00,54.26,54.5,53.85,54.19,18636.0,54.26,54.5,53.85,54.19,18636.0
2020-05-14 12:00:00,54.26,54.67,53.83,54.61,29281.0,54.26,54.67,53.83,54.61,29281.0
2020-05-14 12:30:00,54.67,55.2,54.44,55.1,19266.0,54.67,55.2,54.44,55.1,19266.0
2020-05-14 13:00:00,55.17,55.29,54.75,55.25,17142.0,55.17,55.29,54.75,55.25,17142.0
2020-05-14 13:30:00,55.35,55.42,54.79,54.81,26144.0,55.35,55.42,54.79,54.81,26144.0
2020-05-14 14:00:00,54.8,54.82,54.35,54.66,14107.0,54.8,54.82,54.35,54.66,14107.0
2020-05-14 14:30:00,54.71,54.85,54.2,54.84,17736.0,54.71,54.85,54.2,54.84,17736.0
2020-05-14 15:00:00,54.81,55.31,54.77,55.24,21325.0,54.81,55.31,54.77,55.24,21325.0
2020-05-14 15:30:00,55.29,56.12,55.07,56.12,73647.0,55.29,56.12,55.07,56.12,73647.0
2020-05-15 09:30:00,55.36,56.12,54.59,55.93,12766.0,55.36,56.12,54.59,55.93,12766.0
2020-05-15 10:00:00,55.9,56.34,55.8,56.2,6300.0,55.9,56.34,55.8,56.2,6300.0
2020-05-15 10:30:00,56.12,56.42,55.84,56.18,9346.0,56.12,56.42,55.84,56.18,9346.0
2020-05-15 11:00:00,56.22,56.26,55.99,56.11,7900.0,56.22,56.26,55.99,56.11,7900.0
2020-05-15 11:30:00,56.06,56.26,55.74,56.16,7180.0,56.06,56.26,55.74,56.16,7180.0
2020-05-15 12:00:00,55.95,56.25,55.95,56.09,7306.0,55.95,56.25,55.95,56.09,7306.0
2020-05-15 12:30:00,56.0,56.15,55.78,55.83,5119.0,56.0,56.15,55.78,55.83,5119.0
2020-05-15 13:00:00,55.83,55.83,55.51,55.73,5554.0,55.83,55.83,55.51,55.73,5554.0
2020-05-15 13:30:00,55.73,55.93,55.65,55.85,5817.0,55.73,55.93,55.65,55.85,5817.0
2020-05-15 14:00:00,55.84,56.03,55.83,56.03,4187.0,55.84,56.03,55.83,56.03,4187.0
2020-05-15 14:30:00,55.94,55.95,55.62,55.79,8090.0,55.94,55.95,55.62,55.79,8090.0
2020-05-15 15:00:00,55.8,55.95,55.67,55.93,9966.0,55.8,55.95,55.67,55.93,9966.0
2020-05-15 15:30:00,55.93,56.07,55.68,55.7,32744.0,55.93,56.07,55.68,55.7,32744.0
2020-05-18 09:30:00,58.36,60.24,57.82,60.06,25670.0,58.36,60.24,57.82,60.06,25670.0
2020-05-18 10:00:00,60.06,60.24,59.53,59.53,9997.0,60.06,60.24,59.53,59.53,9997.0
2020-05-18 10:30:00,59.51,60.38,59.51,60.19,26253.0,59.51,60.38,59.51,60.19,26253.0
2020-05-18 11:00:00,60.23,60.67,60.19,60.4,10019.0,60.23,60.67,60.19,60.4,10019.0
2020-05-18 11:30:00,60.39,60.39,60.1,60.28,4912.0,60.39,60.39,60.1,60.28,4912.0
2020-05-18 12:00:00,60.12,60.29,59.97,60.23,15501.0,60.12,60.29,59.97,60.23,15501.0
2020-05-18 12:30:00,60.24,60.45,60.22,60.45,4423.0,60.24,60.45,60.22,60.45,4423.0
2020-05-18 13:00:00,60.5,60.91,60.5,60.76,7935.0,60.5,60.91,60.5,60.76,7935.0
2020-05-18 13:30:00,60.74,60.76,60.44,60.44,8048.0,60.74,60.76,60.44,60.44,8048.0
2020-05-18 14:00:00,60.45,60.59,60.24,60.46,7106.0,60.45,60.59,60.24,60.46,7106.0
2020-05-18 14:30:00,60.54,60.64,60.39,60.61,11070.0,60.54,60.64,60.39,60.61,11070.0
2020-05-18 15:00:00,60.56,61.09,60.52,61.05,8832.0,60.56,61.09,60.52,61.05,8832.0
2020-05-18 15:30:00,61.08,61.36,60.8,61.04,31254.0,61.08,61.36,60.8,61.04,31254.0
2020-05-19 09:30:00,60.34,60.48,59.77,60.2,10117.0,60.34,60.48,59.77,60.2,10117.0
2020-05-19 10:00:00,60.19,60.85,60.19,60.41,10285.0,60.19,60.85,60.19,60.41,10285.0
2020-05-19 10:30:00,60.48,60.56,60.18,60.26,9227.0,60.48,60.56,60.18,60.26,9227.0
2020-05-19 11:00:00,60.26,60.56,60.26,60.43,12704.0,60.26,60.56,60.26,60.43,12704.0
2020-05-19 11:30:00,60.43,60.54,60.2,60.29,6500.0,60.43,60.54,60.2,60.29,6500.0
2020-05-19 12:00:00,60.23,60.32,60.0,60.02,7080.0,60.23,60.32,60.0,60.02,7080.0
2020-05-19 12:30:00,60.06,60.15,59.98,60.08,10910.0,60.06,60.15,59.98,60.08,10910.0
2020-05-19 13:00:00,60.04,60.4,60.0,60.36,6340.0,60.04,60.4,60.0,60.36,6340.0
2020-05-19 13:30:00,60.34,60.34,60.08,60.32,5527.0,60.34,60.34,60.08,60.32,5527.0
2020-05-19 14:00:00,60.31,60.32,60.12,60.2,6932.0,60.31,60.32,60.12,60.2,6932.0
2020-05-19 14:30:00,60.24,60.24,59.68,59.71,15483.0,60.24,60.24,59.68,59.71,15483.0
2020-05-19 15:00:00,59.71,60.25,59.62,60.08,22764.0,59.71,60.25,59.62,60.08,22764.0
2020-05-19 15:30:00,60.05,60.17,59.07,59.16,64041.0,60.05,60.17,59.07,59.16,64041.0
2020-05-20 09:30:00,60.38,61.28,60.02,61.02,11966.0,60.38,61.28,60.02,61.02,11966.0
2020-05-20 10:00:00,61.04,61.79,61.04,61.78,10609.0,61.04,61.79,61.04,61.78,10609.0
2020-05-20 10:30:00,61.74,62.1,61.69,62.1,14071.0,61.74,62.1,61.69,62.1,14071.0
2020-05-20 11:00:00,62.0,62.3,61.91,62.13,12982.0,62.0,62.3,61.91,62.13,12982.0
2020-05-20 11:30:00,62.25,62.5,62.18,62.35,6757.0,62.25,62.5,62.18,62.35,6757.0
2020-05-20 12:00:00,62.39,62.5,61.99,61.99,12793.0,62.39,62.5,61.99,61.99,12793.0
2020-05-20 12:30:00,61.95,62.09,61.78,61.83,24784.0,61.95,62.09,61.78,61.83,24784.0
2020-05-20 13:00:00,61.83,62.14,61.47,62.09,8219.0,61.83,62.14,61.47,62.09,8219.0
2020-05-20 13:30:00,62.15,62.19,61.87,62.15,8597.0,62.15,62.19,61.87,62.15,8597.0
2020-05-20 14:00:00,62.14,62.26,61.89,61.99,10434.0,62.14,62.26,61.89,61.99,10434.0
2020-05-20 14:30:00,61.96,62.35,61.91,62.13,17601.0,61.96,62.35,61.91,62.13,17601.0
2020-05-20 15:00:00,62.13,62.13,61.85,62.08,14390.0,62.13,62.13,61.85,62.08,14390.0
2020-05-20 15:30:00,62.11,62.67,62.08,62.52,54075.0,62.11,62.67,62.08,62.52,54075.0
2020-05-21 09:30:00,62.29,63.06,62.29,63.04,14426.0,62.29,63.06,62.29,63.04,14426.0
2020-05-21 10:00:00,62.98,63.31,62.48,62.48,10522.0,62.98,63.31,62.48,62.48,10522.0
2020-05-21 10:30:00,62.59,62.59,61.81,61.82,3700.0,62.59,62.59,61.81,61.82,3700.0
2020-05-21 11:00:00,61.69,61.69,60.65,60.94,5500.0,61.69,61.69,60.65,60.94,5500.0
2020-05-21 11:30:00,61.38,61.78,61.37,61.55,1000.0,61.38,61.78,61.37,61.55,1000.0
2020-05-21 12:00:00,61.78,62.05,61.62,61.88,3000.0,61.78,62.05,61.62,61.88,3000.0
2020-05-21 12:30:00,61.83,62.1,61.8,61.92,3200.0,61.83,62.1,61.8,61.92,3200.0
2020-05-21 13:00:00,61.86,62.01,61.79,61.93,5600.0,61.86,62.01,61.79,61.93,5600.0
2020-05-21 13:30:00,61.96,61.99,61.82,61.9,1909.0,61.96,61.99,61.82,61.9,1909.0
2020-05-21 14:00:00,61.88,62.12,61.88,61.88,3400.0,61.88,62.12,61.88,61.88,3400.0
2020-05-21 14:30:00,61.92,61.92,61.49,61.62,2374.0,61.92,61.92,61.49,61.62,2374.0
2020-05-21 15:00:00,61.71,61.8,61.54,61.65,4921.0,61.71,61.8,61.54,61.65,4921.0
2020-05-21 15:30:00,61.71,61.73,61.43,61.55,14556.0,61.71,61.73,61.43,61.55,14556.0
2020-05-22 09:30:00,61.25,61.75,60.82,60.9,10626.0,61.25,61.75,60.82,60.9,10626.0
2020-05-22 10:00:00,60.83,60.91,59.9,60.52,11969.0,60.83,60.91,59.9,60.52,11969.0
2020-05-22 10:30:00,60.62,60.88,59.93,60.17,5229.0,60.62,60.88,59.93,60.17,5229.0
2020-05-22 11:00:00,60.25,60.27,59.82,59.96,8087.0,60.25,60.27,59.82,59.96,8087.0
2020-05-22 11:30:00,59.98,60.18,59.91,60.04,6208.0,59.98,60.18,59.91,60.04,6208.0
2020-05-22 12:00:00,60.05,60.17,59.87,60.13,4319.0,60.05,60.17,59.87,60.13,4319.0
2020-05-22 12:30:00,60.27,60.32,60.16,60.21,7804.0,60.27,60.32,60.16,60.21,7804.0
2020-05-22 13:00:00,60.28,60.61,60.14,60.41,9207.0,60.28,60.61,60.14,60.41,9207.0
2020-05-22 13:30:00,60.35,60.5,59.98,60.5,7409.0,60.35,60.5,59.98,60.5,7409.0
2020-05-22 14:00:00,60.49,60.84,60.44,60.46,7768.0,60.49,60.84,60.44,60.46,7768.0
2020-05-22 14:30:00,60.5,60.71,60.4,60.53,4181.0,60.5,60.71,60.4,60.53,4181.0
2020-05-22 15:00:00,60.52,60.72,60.45,60.54,4478.0,60.52,60.72,60.45,60.54,4478.0
2020-05-22 15:30:00,60.54,61.15,60.47,60.98,20190.0,60.54,61.15,60.47,60.98,20190.0
2020-05-26 09:30:00,63.51,64.49,62.53,63.87,21496.0,63.51,64.49,62.53,63.87,21496.0
2020-05-26 10:00:00,64.0,64.06,63.5,63.5,12161.0,64.0,64.06,63.5,63.5,12161.0
2020-05-26 10:30:00,63.62,64.33,63.62,64.09,17935.0,63.62,64.33,63.62,64.09,17935.0
2020-05-26 11:00:00,64.1,64.27,63.81,64.07,10984.0,64.1,64.27,63.81,64.07,10984.0
2020-05-26 11:30:00,64.07,64.14,63.49,63.5,9040.0,64.07,64.14,63.49,63.5,9040.0
2020-05-26 12:00:00,63.54,63.84,63.41,63.82,10238.0,63.54,63.84,63.41,63.82,10238.0
2020-05-26 12:30:00,63.8,64.07,63.79,64.03,12843.0,63.8,64.07,63.79,64.03,12843.0
2020-05-26 13:00:00,64.03,64.07,63.83,63.96,9997.0,64.03,64.07,63.83,63.96,9997.0
2020-05-26 13:30:00,63.97,64.02,63.63,63.63,9700.0,63.97,64.02,63.63,63.63,9700.0
2020-05-26 14:00:00,63.63,63.75,63.4,63.73,13946.0,63.63,63.75,63.4,63.73,13946.0
2020-05-26 14:30:00,63.71,64.06,63.52,64.05,11400.0,63.71,64.06,63.52,64.05,11400.0
2020-05-26 15:00:00,64.04,64.1,63.77,63.97,13500.0,64.04,64.1,63.77,63.97,13500.0
2020-05-26 15:30:00,63.96,63.98,63.03,63.24,43721.0,63.96,63.98,63.03,63.24,43721.0
2020-05-27 09:30:00,65.99,66.07,64.5,65.45,23675.0,65.99,66.07,64.5,65.45,23675.0
2020-05-27 10:00:00,65.51,66.02,64.72,65.89,22190.0,65.51,66.02,64.72,65.89,22190.0
2020-05-27 10:30:00,65.81,65.81,64.91,65.16,11848.0,65.81,65.81,64.91,65.16,11848.0
2020-05-27 11:00:00,65.12,65.8,64.92,65.72,8462.0,65.12,65.8,64.92,65.72,8462.0
2020-05-27 11:30:00,65.71,65.84,65.27,65.81,10991.0,65.71,65.84,65.27,65.81,10991.0
2020-05-27 12:00:00,65.9,66.14,65.9,65.97,8384.0,65.9,66.14,65.9,65.97,8384.0
2020-05-27 12:30:00,66.0,66.69,66.0,66.55,8143.0,66.0,66.69,66.0,66.55,8143.0
2020-05-27 13:00:00,66.43,66.71,66.21,66.6,6527.0,66.43,66.71,66.21,66.6,6527.0
2020-05-27 13:30:00,66.65,67.13,66.6,67.07,7530.0,66.65,67.13,66.6,67.07,7530.0
2020-05-27 14:00:00,67.07,67.37,67.07,67.23,14460.0,67.07,67.37,67.07,67.23,14460.0
2020-05-27 14:30:00,67.23,67.58,67.17,67.57,26394.0,67.23,67.58,67.17,67.57,26394.0
2020-05-27 15:00:00,67.59,67.89,67.53,67.75,19021.0,67.59,67.89,67.53,67.75,19021.0
2020-05-27 15:30:00,67.68,68.25,67.64,68.08,48464.0,67.68,68.25,67.64,68.08,48464.0
2020-05-28 09:30:00,68.82,68.94,67.07,67.99,9020.0,68.82,68.94,67.07,67.99,9020.0
2020-05-28 10:00:00,67.78,67.99,67.07,67.16,5643.0,67.78,67.99,67.07,67.16,5643.0
2020-05-28 10:30:00,67.31,67.31,66.59,66.76,8727.0,67.31,67.31,66.59,66.76,8727.0
2020-05-28 11:00:00,66.77,67.02,66.5,66.81,12155.0,66.77,67.02,66.5,66.81,12155.0
2020-05-28 11:30:00,66.74,66.85,66.6,66.81,4605.0,66.74,66.85,66.6,66.81,4605.0
2020-05-28 12:00:00,66.76,66.76,66.28,66.52,6837.0,66.76,66.76,66.28,66.52,6837.0
2020-05-28 12:30:00,66.53,66.76,66.53,66.75,4820.0,66.53,66.76,66.53,66.75,4820.0
2020-05-28 13:00:00,66.73,66.89,66.59,66.79,3178.0,66.73,66.89,66.59,66.79,3178.0
2020-05-28 13:30:00,66.74,67.01,66.69,66.76,4204.0,66.74,67.01,66.69,66.76,4204.0
2020-05-28 14:00:00,66.77,66.96,66.61,66.69,6772.0,66.77,66.96,66.61,66.69,6772.0
2020-05-28 14:30:00,66.69,66.69,66.3,66.33,4900.0,66.69,66.69,66.3,66.33,4900.0
2020-05-28 15:00:00,66.32,66.45,65.48,65.54,10442.0,66.32,66.45,65.48,65.54,10442.0
2020-05-28 15:30:00,65.58,65.73,64.77,65.03,39518.0,65.58,65.73,64.77,65.03,39518.0
2020-05-29 09:30:00,64.54,64.54,63.05,63.32,8915.0,64.54,64.54,63.05,63.32,8915.0
2020-05-29 10:00:00,63.46,63.46,62.79,62.91,4700.0,63.46,63.46,62.79,62.91,4700.0
2020-05-29 10:30:00,62.95,63.28,62.67,63.04,6000.0,62.95,63.28,62.67,63.04,6000.0
2020-05-29 11:00:00,63.02,63.44,62.93,63.26,6300.0,63.02,63.44,62.93,63.26,6300.0
2020-05-29 11:30:00,63.16,63.63,63.16,63.27,5500.0,63.16,63.63,63.16,63.27,5500.0
2020-05-29 12:00:00,63.3,63.41,62.91,63.23,4400.0,63.3,63.41,62.91,63.23,4400.0
2020-05-29 12:30:00,63.27,63.69,63.12,63.69,6786.0,63.27,63.69,63.12,63.69,6786.0
2020-05-29 13:00:00,63.59,63.94,63.59,63.64,5100.0,63.59,63.94,63.59,63.64,5100.0
2020-05-29 13:30:00,63.61,63.83,63.52,63.83,6092.0,63.61,63.83,63.52,63.83,6092.0
2020-05-29 14:00:00,63.78,64.4,63.78,64.38,6909.0,63.78,64.4,63.78,64.38,6909.0
2020-05-29 14:30:00,64.33,64.4,63.35,64.4,6800.0,64.33,64.4,63.35,64.4,6800.0
2020-05-29 15:00:00,64.62,64.93,64.22,64.48,7941.0,64.62,64.93,64.22,64.48,7941.0
2020-05-29 15:30:00,64.55,64.73,64.22,64.42,29071.0,64.55,64.73,64.22,64.42,29071.0
2020-06-01 09:30:00,64.6,65.67,64.37,65.67,15093.0,64.6,65.67,64.37,65.67,15093.0
2020-06-01 10:00:00,65.45,66.46,65.45,66.11,16768.0,65.45,66.46,65.45,66.11,16768.0
2020-06-01 10:30:00,66.2,66.38,65.91,66.06,4153.0,66.2,66.38,65.91,66.06,4153.0
2020-06-01 11:00:00,66.04,66.25,65.75,65.95,5320.0,66.04,66.25,65.75,65.95,5320.0
2020-06-01 11:30:00,65.86,66.21,65.85,66.03,4731.0,65.86,66.21,65.85,66.03,4731.0
2020-06-01 12:00:00,65.93,66.03,65.87,65.95,3064.0,65.93,66.03,65.87,65.95,3064.0
2020-06-01 12:30:00,66.01,66.02,65.85,65.93,9080.0,66.01,66.02,65.85,65.93,9080.0
2020-06-01 13:00:00,66.01,66.2,65.91,66.15,5300.0,66.01,66.2,65.91,66.15,5300.0
2020-06-01 13:30:00,66.14,66.67,66.12,66.67,6475.0,66.14,66.67,66.12,66.67,6475.0
2020-06-01 14:00:00,66.81,66.81,66.55,66.63,6140.0,66.81,66.81,66.55,66.63,6140.0
2020-06-01 14:30:00,66.53,66.59,66.24,66.33,5730.0,66.53,66.59,66.24,66.33,5730.0
2020-06-01 15:00:00,66.31,66.35,66.16,66.35,7894.0,66.31,66.35,66.16,66.35,7894.0
2020-06-01 15:30:00,66.33,66.53,65.98,66.07,36027.0,66.33,66.53,65.98,66.07,36027.0
2020-06-02 09:30:00,66.45,66.45,65.38,65.82,8283.0,66.45,66.45,65.38,65.82,8283.0
2020-06-02 10:00:00,65.94,66.53,65.73,66.53,7121.0,65.94,66.53,65.73,66.53,7121.0
2020-06-02 10:30:00,66.53,66.53,65.57,65.82,6158.0,66.53,66.53,65.57,65.82,6158.0
2020-06-02 11:00:00,65.69,65.69,65.1,65.6,7687.0,65.69,65.69,65.1,65.6,7687.0
2020-06-02 11:30:00,65.54,66.33,65.54,66.2,4400.0,65.54,66.33,65.54,66.2,4400.0
2020-06-02 12:00:00,66.24,66.49,65.97,66.49,13794.0,66.24,66.49,65.97,66.49,13794.0
2020-06-02 12:30:00,66.48,66.74,66.46,66.54,4909.0,66.48,66.74,66.46,66.54,4909.0
2020-06-02 13:00:00,66.66,66.66,66.37,66.53,10682.0,66.66,66.66,66.37,66.53,10682.0
2020-06-02 13:30:00,66.53,66.6,66.36,66.36,6002.0,66.53,66.6,66.36,66.36,6002.0
2020-06-02 14:00:00,66.36,66.51,66.2,66.4,4600.0,66.36,66.51,66.2,66.4,4600.0
2020-06-02 14:30:00,66.39,66.71,65.99,66.71,13445.0,66.39,66.71,65.99,66.71,13445.0
2020-06-02 15:00:00,66.72,67.06,66.48,66.88,13956.0,66.72,67.06,66.48,66.88,13956.0
2020-06-02 15:30:00,66.89,66.94,66.42,66.7,46265.0,66.89,66.94,66.42,66.7,46265.0
2020-06-03 09:30:00,67.87,68.55,67.87,68.38,10266.0,67.87,68.55,67.87,68.38,10266.0
2020-06-03 10:00:00,68.49,69.02,68.33,69.02,3493.0,68.49,69.02,68.33,69.02,3493.0
2020-06-03 10:30:00,69.06,69.46,68.83,69.39,7947.0,69.06,69.46,68.83,69.39,7947.0
2020-06-03 11:00:00,69.3,69.99,69.29,69.73,9719.0,69.3,69.99,69.29,69.73,9719.0
2020-06-03 11:30:00,69.71,69.93,69.17,69.21,7247.0,69.71,69.93,69.17,69.21,7247.0
2020-06-03 12:00:00,69.2,69.63,69.1,69.37,9594.0,69.2,69.63,69.1,69.37,9594.0
2020-06-03 12:30:00,69.49,69.6,68.92,68.92,6360.0,69.49,69.6,68.92,68.92,6360.0
2020-06-03 13:00:00,68.97,69.42,68.97,69.4,4932.0,68.97,69.42,68.97,69.4,4932.0
2020-06-03 13:30:00,69.37,69.47,68.78,68.84,11992.0,69.37,69.47,68.78,68.84,11992.0
2020-06-03 14:00:00,68.99,69.33,68.99,69.28,6400.0,68.99,69.33,68.99,69.28,6400.0
2020-06-03 14:30:00,69.25,69.41,68.92,68.95,5401.0,69.25,69.41,68.92,68.95,5401.0
2020-06-03 15:00:00,68.83,68.87,68.69,68.69,4927.0,68.83,68.87,68.69,68.69,4927.0
2020-06-03 15:30:00,68.69,68.88,68.51,68.63,23262.0,68.69,68.88,68.51,68.63,23262.0
2020-06-04 09:30:00,68.33,68.84,67.53,68.49,7385.0,68.33,68.84,67.53,68.49,7385.0
2020-06-04 10:00:00,68.53,68.78,68.18,68.66,6025.0,68.53,68.78,68.18,68.66,6025.0
2020-06-04 10:30:00,68.71,68.87,68.41,68.5,37545.0,68.71,68.87,68.41,68.5,37545.0
2020-06-04 11:00:00,68.51,68.56,68.15,68.26,6420.0,68.51,68.56,68.15,68.26,6420.0
2020-06-04 11:30:00,68.48,68.62,68.26,68.56,4816.0,68.48,68.62,68.26,68.56,4816.0
2020-06-04 12:00:00,68.53,68.57,68.32,68.5,8198.0,68.53,68.57,68.32,68.5,8198.0
2020-06-04 12:30:00,68.53,68.53,68.04,68.11,10089.0,68.53,68.53,68.04,68.11,10089.0
2020-06-04 13:00:00,68.15,68.68,68.13,68.46,19775.0,68.15,68.68,68.13,68.46,19775.0
2020-06-04 13:30:00,68.48,69.13,68.48,69.0,49378.0,68.48,69.13,68.48,69.0,49378.0
2020-06-04 14:00:00,69.04,69.34,68.95,69.13,20962.0,69.04,69.34,68.95,69.13,20962.0
2020-06-04 14:30:00,69.03,69.61,68.79,69.33,9862.0,69.03,69.61,68.79,69.33,9862.0
2020-06-04 15:00:00,69.27,69.33,68.86,69.16,8525.0,69.27,69.33,68.86,69.16,8525.0
2020-06-04 15:30:00,69.18,69.4,68.95,69.26,19002.0,69.18,69.4,68.95,69.26,19002.0
2020-06-05 09:30:00,70.2,72.34,70.2,71.39,26358.0,70.2,72.34,70.2,71.39,26358.0
2020-06-05 10:00:00,71.62,72.61,71.62,72.27,11140.0,71.62,72.61,71.62,72.27,11140.0
2020-06-05 10:30:00,72.16,72.89,72.13,72.82,15524.0,72.16,72.89,72.13,72.82,15524.0
2020-06-05 11:00:00,72.82,72.88,72.28,72.41,18623.0,72.82,72.88,72.28,72.41,18623.0
2020-06-05 11:30:00,72.43,72.54,71.79,71.8,10709.0,72.43,72.54,71.79,71.8,10709.0
2020-06-05 12:00:00,71.8,71.86,71.33,71.33,12008.0,71.8,71.86,71.33,71.33,12008.0
2020-06-05 12:30:00,71.36,72.06,71.25,71.99,17004.0,71.36,72.06,71.25,71.99,17004.0
2020-06-05 13:00:00,72.0,72.04,71.75,71.92,13632.0,72.0,72.04,71.75,71.92,13632.0
2020-06-05 13:30:00,72.02,72.41,72.0,72.25,15499.0,72.02,72.41,72.0,72.25,15499.0
2020-06-05 14:00:00,72.25,72.61,72.23,72.61,13401.0,72.25,72.61,72.23,72.61,13401.0
2020-06-05 14:30:00,72.59,72.87,72.27,72.44,22436.0,72.59,72.87,72.27,72.44,22436.0
2020-06-05 15:00:00,72.41,72.57,71.62,71.71,23189.0,72.41,72.57,71.62,71.71,23189.0
2020-06-05 15:30:00,71.74,71.74,71.12,71.51,51878.0,71.74,71.74,71.12,71.51,51878.0
2020-06-08 09:30:00,72.52,73.14,72.17,72.52,10143.0,72.52,73.14,72.17,72.52,10143.0
2020-06-08 10:00:00,72.75,72.75,71.83,71.94,17335.0,72.75,72.75,71.83,71.94,17335.0
2020-06-08 10:30:00,71.95,71.98,71.37,71.86,23289.0,71.95,71.98,71.37,71.86,23289.0
2020-06-08 11:00:00,72.09,72.42,72.05,72.24,3734.0,72.09,72.42,72.05,72.24,3734.0
2020-06-08 11:30:00,72.26,72.33,71.91,72.13,11330.0,72.26,72.33,71.91,72.13,11330.0
2020-06-08 12:00:00,72.25,72.82,72.14,72.24,25080.0,72.25,72.82,72.14,72.24,25080.0
2020-06-08 12:30:00,72.23,72.57,72.23,72.5,2500.0,72.23,72.57,72.23,72.5,2500.0
2020-06-08 13:00:00,72.51,72.96,72.51,72.75,4180.0,72.51,72.96,72.51,72.75,4180.0
2020-06-08 13:30:00,72.72,72.94,72.59,72.66,3878.0,72.72,72.94,72.59,72.66,3878.0
2020-06-08 14:00:00,72.66,72.78,72.62,72.66,5086.0,72.66,72.78,72.62,72.66,5086.0
2020-06-08 14:30:00,72.65,72.65,72.38,72.44,3415.0,72.65,72.65,72.38,72.44,3415.0
2020-06-08 15:00:00,72.39,72.52,72.26,72.45,6287.0,72.39,72.52,72.26,72.45,6287.0
2020-06-08 15:30:00,72.42,72.86,72.37,72.59,20294.0,72.42,72.86,72.37,72.59,20294.0
2020-06-09 09:30:00,71.51,71.51,70.07,70.82,9887.0,71.51,71.51,70.07,70.82,9887.0
2020-06-09 10:00:00,70.7,71.12,70.28,70.28,8413.0,70.7,71.12,70.28,70.28,8413.0
2020-06-09 10:30:00,70.35,70.91,70.04,70.76,7200.0,70.35,70.91,70.04,70.76,7200.0
2020-06-09 11:00:00,70.54,70.54,69.98,70.51,7565.0,70.54,70.54,69.98,70.51,7565.0
2020-06-09 11:30:00,70.47,70.74,70.44,70.74,2600.0,70.47,70.74,70.44,70.74,2600.0
2020-06-09 12:00:00,70.7,71.2,70.52,71.06,3200.0,70.7,71.2,70.52,71.06,3200.0
2020-06-09 12:30:00,71.11,71.38,71.06,71.06,5384.0,71.11,71.38,71.06,71.06,5384.0
2020-06-09 13:00:00,71.16,71.6,71.16,71.56,4170.0,71.16,71.6,71.16,71.56,4170.0
2020-06-09 13:30:00,71.56,71.65,71.32,71.36,6430.0,71.56,71.65,71.32,71.36,6430.0
2020-06-09 14:00:00,71.4,71.43,71.14,71.29,2916.0,71.4,71.43,71.14,71.29,2916.0
2020-06-09 14:30:00,71.29,71.6,71.23,71.58,7031.0,71.29,71.6,71.23,71.58,7031.0
2020-06-09 15:00:00,71.56,71.89,71.41,71.89,10673.0,71.56,71.89,71.41,71.89,10673.0
2020-06-09 15:30:00,71.84,71.95,70.86,71.06,24677.0,71.84,71.95,70.86,71.06,24677.0
2020-06-10 09:30:00,70.75,70.85,69.32,69.75,8225.0,70.75,70.85,69.32,69.75,8225.0
2020-06-10 10:00:00,69.77,69.77,68.09,68.49,12292.0,69.77,69.77,68.09,68.49,12292.0
2020-06-10 10:30:00,68.52,68.89,68.03,68.12,5766.0,68.52,68.89,68.03,68.12,5766.0
2020-06-10 11:00:00,68.19,68.77,68.19,68.73,4438.0,68.19,68.77,68.19,68.73,4438.0
2020-06-10 11:30:00,68.63,68.99,68.47,68.99,4500.0,68.63,68.99,68.47,68.99,4500.0
2020-06-10 12:00:00,69.06,69.52,68.97,69.45,5200.0,69.06,69.52,68.97,69.45,5200.0
2020-06-10 12:30:00,69.32,69.39,69.2,69.31,2100.0,69.32,69.39,69.2,69.31,2100.0
2020-06-10 13:00:00,69.29,69.33,69.09,69.16,3700.0,69.29,69.33,69.09,69.16,3700.0
2020-06-10 13:30:00,69.18,69.27,69.01,69.05,3866.0,69.18,69.27,69.01,69.05,3866.0
2020-06-10 14:00:00,69.21,69.87,69.07,69.82,4382.0,69.21,69.87,69.07,69.82,4382.0
2020-06-10 14:30:00,69.81,69.81,68.62,68.7,7909.0,69.81,69.81,68.62,68.7,7909.0
2020-06-10 15:00:00,68.7,69.01,68.49,68.82,8950.0,68.7,69.01,68.49,68.82,8950.0
2020-06-10 15:30:00,68.75,68.96,68.28,68.47,39170.0,68.75,68.96,68.28,68.47,39170.0
2020-06-11 09:30:00,65.04,65.94,64.1,65.93,10467.0,65.04,65.94,64.1,65.93,10467.0
2020-06-11 10:00:00,66.03,66.13,65.55,65.55,4925.0,66.03,66.13,65.55,65.55,4925.0
2020-06-11 10:30:00,65.71,66.17,65.46,65.66,7583.0,65.71,66.17,65.46,65.66,7583.0
2020-06-11 11:00:00,65.66,65.66,65.22,65.4,5800.0,65.66,65.66,65.22,65.4,5800.0
2020-06-11 11:30:00,65.38,65.65,65.17,65.24,5790.0,65.38,65.65,65.17,65.24,5790.0
2020-06-11 12:00:00,65.25,65.46,64.63,64.63,5319.0,65.25,65.46,64.63,64.63,5319.0
2020-06-11 12:30:00,65.07,65.43,64.66,64.73,2774.0,65.07,65.43,64.66,64.73,2774.0
2020-06-11 13:00:00,65.01,65.34,64.94,65.04,2600.0,65.01,65.34,64.94,65.04,2600.0
2020-06-11 13:30:00,65.11,65.11,64.8,65.04,2111.0,65.11,65.11,64.8,65.04,2111.0
2020-06-11 14:00:00,64.9,64.9,64.57,64.8,2005.0,64.9,64.9,64.57,64.8,2005.0
2020-06-11 14:30:00,64.72,64.72,63.5,63.63,4631.0,64.72,64.72,63.5,63.63,4631.0
2020-06-11 15:00:00,63.61,63.98,63.43,63.54,8301.0,63.61,63.98,63.43,63.54,8301.0
2020-06-11 15:30:00,63.54,63.91,63.1,63.21,27356.0,63.54,63.91,63.1,63.21,27356.0
2020-06-12 09:30:00,65.97,66.65,65.72,65.87,6572.0,65.97,66.65,65.72,65.87,6572.0
2020-06-12 10:00:00,66.05,66.33,65.76,65.87,6121.0,66.05,66.33,65.76,65.87,6121.0
2020-06-12 10:30:00,65.89,66.0,64.55,64.91,7532.0,65.89,66.0,64.55,64.91,7532.0
2020-06-12 11:00:00,64.8,65.22,64.17,64.74,5916.0,64.8,65.22,64.17,64.74,5916.0
2020-06-12 11:30:00,64.69,65.71,64.66,65.71,6830.0,64.69,65.71,64.66,65.71,6830.0
2020-06-12 12:00:00,65.77,66.03,65.36,65.4,4493.0,65.77,66.03,65.36,65.4,4493.0
2020-06-12 12:30:00,65.41,65.79,65.18,65.63,5700.0,65.41,65.79,65.18,65.63,5700.0
2020-06-12 13:00:00,65.63,65.63,64.68,64.86,4300.0,65.63,65.63,64.68,64.86,4300.0
2020-06-12 13:30:00,64.82,64.98,64.05,64.1,15553.0,64.82,64.98,64.05,64.1,15553.0
2020-06-12 14:00:00,64.2,65.08,64.14,64.87,8232.0,64.2,65.08,64.14,64.87,8232.0
2020-06-12 14:30:00,65.23,65.33,64.39,64.78,5639.0,65.23,65.33,64.39,64.78,5639.0
2020-06-12 15:00:00,65.06,65.67,64.74,64.74,9474.0,65.06,65.67,64.74,64.74,9474.0
2020-06-12 15:30:00,64.95,66.01,64.77,65.73,33714.0,64.95,66.01,64.77,65.73,33714.0
2020-06-15 09:30:00,63.16,64.09,62.21,63.88,16028.0,63.16,64.09,62.21,63.88,16028.0
2020-06-15 10:00:00,63.76,64.95,63.71,64.76,6480.0,63.76,64.95,63.71,64.76,6480.0
2020-06-15 10:30:00,64.76,65.5,64.64,65.47,10316.0,64.76,65.5,64.64,65.47,10316.0
2020-06-15 11:00:00,65.48,66.11,65.23,65.69,14400.0,65.48,66.11,65.23,65.69,14400.0
2020-06-15 11:30:00,65.71,65.73,65.16,65.4,7400.0,65.71,65.73,65.16,65.4,7400.0
2020-06-15 12:00:00,65.3,66.53,65.3,66.38,6118.0,65.3,66.53,65.3,66.38,6118.0
2020-06-15 12:30:00,66.35,66.67,66.11,66.67,3633.0,66.35,66.67,66.11,66.67,3633.0
2020-06-15 13:00:00,66.97,67.61,66.82,67.47,8050.0,66.97,67.61,66.82,67.47,8050.0
2020-06-15 13:30:00,67.44,67.44,66.72,66.77,6850.0,67.44,67.44,66.72,66.77,6850.0
2020-06-15 14:00:00,66.81,68.18,66.81,67.83,8083.0,66.81,68.18,66.81,67.83,8083.0
2020-06-15 14:30:00,67.92,68.04,67.42,67.47,9300.0,67.92,68.04,67.42,67.47,9300.0
2020-06-15 15:00:00,67.39,67.81,67.14,67.14,6338.0,67.39,67.81,67.14,67.14,6338.0
2020-06-15 15:30:00,67.18,67.67,66.74,67.64,21210.0,67.18,67.67,66.74,67.64,21210.0
2020-06-16 09:30:00,70.07,70.99,69.34,70.74,12280.0,70.07,70.99,69.34,70.74,12280.0
2020-06-16 10:00:00,70.7,71.25,70.6,70.97,6188.0,70.7,71.25,70.6,70.97,6188.0
2020-06-16 10:30:00,71.17,71.18,68.72,68.72,8728.0,71.17,71.18,68.72,68.72,8728.0
2020-06-16 11:00:00,68.74,70.42,68.7,69.85,7526.0,68.74,70.42,68.7,69.85,7526.0
2020-06-16 11:30:00,69.87,70.13,69.45,69.65,5610.0,69.87,70.13,69.45,69.65,5610.0
2020-06-16 12:00:00,69.66,70.04,69.36,70.03,4765.0,69.66,70.04,69.36,70.03,4765.0
2020-06-16 12:30:00,70.08,70.57,70.07,70.14,4368.0,70.08,70.57,70.07,70.14,4368.0
2020-06-16 13:00:00,70.23,70.42,69.59,69.67,8000.0,70.23,70.42,69.59,69.67,8000.0
2020-06-16 13:30:00,69.67,69.91,69.36,69.45,3895.0,69.67,69.91,69.36,69.45,3895.0
2020-06-16 14:00:00,69.85,70.18,69.8,69.98,6543.0,69.85,70.18,69.8,69.98,6543.0
2020-06-16 14:30:00,70.23,70.23,69.92,70.08,4251.0,70.23,70.23,69.92,70.08,4251.0
2020-06-16 15:00:00,70.04,70.25,69.43,69.96,11690.0,70.04,70.25,69.43,69.96,11690.0
2020-06-16 15:30:00,69.82,70.0,69.34,69.73,21261.0,69.82,70.0,69.34,69.73,21261.0
2020-06-17 09:30:00,70.04,70.87,68.77,68.98,7777.0,70.04,70.87,68.77,68.98,7777.0
2020-06-17 10:00:00,68.76,68.99,67.72,67.93,8414.0,68.76,68.99,67.72,67.93,8414.0
2020-06-17 10:30:00,67.8,68.48,67.79,68.44,3826.0,67.8,68.48,67.79,68.44,3826.0
2020-06-17 11:00:00,68.2,68.33,67.94,67.94,3973.0,68.2,68.33,67.94,67.94,3973.0
2020-06-17 11:30:00,68.15,69.12,68.15,68.98,5934.0,68.15,69.12,68.15,68.98,5934.0
2020-06-17 12:00:00,69.01,69.17,68.91,68.94,2930.0,69.01,69.17,68.91,68.94,2930.0
2020-06-17 12:30:00,69.02,69.27,68.98,68.99,2580.0,69.02,69.27,68.98,68.99,2580.0
2020-06-17 13:00:00,69.12,69.23,69.08,69.19,2013.0,69.12,69.23,69.08,69.19,2013.0
2020-06-17 13:30:00,69.28,69.43,69.24,69.33,2650.0,69.28,69.43,69.24,69.33,2650.0
2020-06-17 14:00:00,69.26,69.46,69.17,69.3,4866.0,69.26,69.46,69.17,69.3,4866.0
2020-06-17 14:30:00,69.33,69.49,69.2,69.2,3300.0,69.33,69.49,69.2,69.2,3300.0
2020-06-17 15:00:00,68.97,69.06,68.13,68.18,6702.0,68.97,69.06,68.13,68.18,6702.0
2020-06-17 15:30:00,68.12,68.64,68.04,68.45,22000.0,68.12,68.64,68.04,68.45,22000.0
2020-06-18 09:30:00,68.0,68.97,68.0,68.71,7659.0,68.0,68.97,68.0,68.71,7659.0
2020-06-18 10:00:00,68.8,69.43,68.8,69.31,5041.0,68.8,69.43,68.8,69.31,5041.0
2020-06-18 10:30:00,69.41,69.48,69.01,69.43,3422.0,69.41,69.48,69.01,69.43,3422.0
2020-06-18 11:00:00,69.36,69.42,68.53,68.61,8626.0,69.36,69.42,68.53,68.61,8626.0
2020-06-18 11:30:00,68.92,69.12,68.6,68.69,4193.0,68.92,69.12,68.6,68.69,4193.0
2020-06-18 12:00:00,68.66,68.94,68.56,68.9,6679.0,68.66,68.94,68.56,68.9,6679.0
2020-06-18 12:30:00,68.81,68.81,68.19,68.28,30031.0,68.81,68.81,68.19,68.28,30031.0
2020-06-18 13:00:00,68.31,68.37,68.13,68.19,4652.0,68.31,68.37,68.13,68.19,4652.0
2020-06-18 13:30:00,68.21,68.32,68.02,68.25,19252.0,68.21,68.32,68.02,68.25,19252.0
2020-06-18 14:00:00,68.31,68.4,67.92,67.98,8688.0,68.31,68.4,67.92,67.98,8688.0
2020-06-18 14:30:00,68.04,68.45,68.01,68.26,8598.0,68.04,68.45,68.01,68.26,8598.0
2020-06-18 15:00:00,68.24,68.24,67.88,68.0,5880.0,68.24,68.24,67.88,68.0,5880.0
2020-06-18 15:30:00,67.98,68.43,67.88,68.37,32173.0,67.98,68.43,67.88,68.37,32173.0
2020-06-19 09:30:00,69.49,70.56,69.33,69.8,86483.0,69.49,70.56,69.33,69.8,86483.0
2020-06-19 10:00:00,69.93,70.23,69.5,69.5,11655.0,69.93,70.23,69.5,69.5,11655.0
2020-06-19 10:30:00,69.41,69.54,69.23,69.28,6560.0,69.41,69.54,69.23,69.28,6560.0
2020-06-19 11:00:00,69.34,69.53,69.11,69.34,6965.0,69.34,69.53,69.11,69.34,6965.0
2020-06-19 11:30:00,69.29,69.78,69.26,69.78,6613.0,69.29,69.78,69.26,69.78,6613.0
2020-06-19 12:00:00,69.74,69.74,68.21,68.5,9312.0,69.74,69.74,68.21,68.5,9312.0
2020-06-19 12:30:00,68.67,69.0,68.35,69.0,6800.0,68.67,69.0,68.35,69.0,6800.0
2020-06-19 13:00:00,69.01,69.01,68.36,68.38,9429.0,69.01,69.01,68.36,68.38,9429.0
2020-06-19 13:30:00,68.42,68.72,68.27,68.31,7280.0,68.42,68.72,68.27,68.31,7280.0
2020-06-19 14:00:00,68.31,68.47,67.96,68.15,7329.0,68.31,68.47,67.96,68.15,7329.0
2020-06-19 14:30:00,68.13,68.79,68.04,68.73,9334.0,68.13,68.79,68.04,68.73,9334.0
2020-06-19 15:00:00,68.74,69.13,68.53,68.81,12904.0,68.74,69.13,68.53,68.81,12904.0
2020-06-19 15:30:00,68.87,68.9,68.29,68.48,40963.0,68.87,68.9,68.29,68.48,40963.0
2020-06-22 09:30:00,68.42,68.42,66.85,67.87,8001.0,68.42,68.42,66.85,67.87,8001.0
2020-06-22 10:00:00,67.73,68.0,67.5,67.62,3900.0,67.73,68.0,67.5,67.62,3900.0
2020-06-22 10:30:00,67.58,67.69,67.24,67.45,5300.0,67.58,67.69,67.24,67.45,5300.0
2020-06-22 11:00:00,67.32,67.71,67.19,67.7,3560.0,67.32,67.71,67.19,67.7,3560.0
2020-06-22 11:30:00,67.67,67.68,67.29,67.52,4659.0,67.67,67.68,67.29,67.52,4659.0
2020-06-22 12:00:00,67.5,67.61,67.39,67.49,3508.0,67.5,67.61,67.39,67.49,3508.0
2020-06-22 12:30:00,67.45,67.54,67.32,67.46,7235.0,67.45,67.54,67.32,67.46,7235.0
2020-06-22 13:00:00,67.54,67.58,67.17,67.34,3358.0,67.54,67.58,67.17,67.34,3358.0
2020-06-22 13:30:00,67.4,67.4,67.18,67.28,2400.0,67.4,67.4,67.18,67.28,2400.0
2020-06-22 14:00:00,67.08,67.33,67.01,67.33,2727.0,67.08,67.33,67.01,67.33,2727.0
2020-06-22 14:30:00,67.34,67.49,67.3,67.49,3070.0,67.34,67.49,67.3,67.49,3070.0
2020-06-22 15:00:00,67.46,67.67,67.07,67.18,3736.0,67.46,67.67,67.07,67.18,3736.0
2020-06-22 15:30:00,67.26,67.98,67.2,67.9,25482.0,67.26,67.98,67.2,67.9,25482.0
2020-06-23 09:30:00,69.09,69.27,68.1,68.22,6912.0,69.09,69.27,68.1,68.22,6912.0
2020-06-23 10:00:00,68.16,68.16,67.67,67.9,6106.0,68.16,68.16,67.67,67.9,6106.0
2020-06-23 10:30:00,67.9,68.0,67.65,67.92,5525.0,67.9,68.0,67.65,67.92,5525.0
2020-06-23 11:00:00,67.86,68.14,67.71,67.93,8858.0,67.86,68.14,67.71,67.93,8858.0
2020-06-23 11:30:00,67.82,67.94,67.63,67.75,3215.0,67.82,67.94,67.63,67.75,3215.0
2020-06-23 12:00:00,67.8,67.96,67.77,67.78,4156.0,67.8,67.96,67.77,67.78,4156.0
2020-06-23 12:30:00,67.79,67.91,67.71,67.77,6517.0,67.79,67.91,67.71,67.77,6517.0
2020-06-23 13:00:00,67.86,67.98,67.84,67.84,3600.0,67.86,67.98,67.84,67.84,3600.0
2020-06-23 13:30:00,67.83,68.12,67.82,67.92,7670.0,67.83,68.12,67.82,67.92,7670.0
2020-06-23 14:00:00,67.86,67.86,67.66,67.74,8352.0,67.86,67.86,67.66,67.74,8352.0
2020-06-23 14:30:00,67.76,67.76,67.62,67.74,5900.0,67.76,67.76,67.62,67.74,5900.0
2020-06-23 15:00:00,67.77,67.77,67.48,67.68,6560.0,67.77,67.77,67.48,67.68,6560.0
2020-06-23 15:30:00,67.67,67.9,67.48,67.79,25991.0,67.67,67.9,67.48,67.79,25991.0
2020-06-24 09:30:00,67.15,67.52,66.85,67.05,7525.0,67.15,67.52,66.85,67.05,7525.0
2020-06-24 10:00:00,66.66,66.84,66.25,66.55,3774.0,66.66,66.84,66.25,66.55,3774.0
2020-06-24 10:30:00,66.68,66.69,65.9,66.46,8473.0,66.68,66.69,65.9,66.46,8473.0
2020-06-24 11:00:00,66.45,66.55,65.79,65.95,9913.0,66.45,66.55,65.79,65.95,9913.0
2020-06-24 11:30:00,65.9,65.9,65.15,65.2,6745.0,65.9,65.9,65.15,65.2,6745.0
2020-06-24 12:00:00,65.28,65.57,65.23,65.51,3014.0,65.28,65.57,65.23,65.51,3014.0
2020-06-24 12:30:00,65.45,66.05,65.44,66.02,5034.0,65.45,66.05,65.44,66.02,5034.0
2020-06-24 13:00:00,66.05,66.05,65.57,65.57,4599.0,66.05,66.05,65.57,65.57,4599.0
2020-06-24 13:30:00,65.45,65.62,65.37,65.54,4158.0,65.45,65.62,65.37,65.54,4158.0
2020-06-24 14:00:00,65.43,65.74,65.2,65.73,4100.0,65.43,65.74,65.2,65.73,4100.0
2020-06-24 14:30:00,65.77,66.13,65.71,66.01,9195.0,65.77,66.13,65.71,66.01,9195.0
2020-06-24 15:00:00,66.03,66.81,66.03,66.51,14285.0,66.03,66.81,66.03,66.51,14285.0
2020-06-24 15:30:00,66.5,66.68,65.51,65.91,52456.0,66.5,66.68,65.51,65.91,52456.0
2020-06-25 09:30:00,65.64,65.64,64.74,65.15,6205.0,65.64,65.64,64.74,65.15,6205.0
2020-06-25 10:00:00,65.35,66.15,65.17,66.08,5398.0,65.35,66.15,65.17,66.08,5398.0
2020-06-25 10:30:00,66.03,66.08,65.37,65.63,9443.0,66.03,66.08,65.37,65.63,9443.0
2020-06-25 11:00:00,65.6,65.7,65.18,65.41,7600.0,65.6,65.7,65.18,65.41,7600.0
2020-06-25 11:30:00,65.33,65.65,65.25,65.51,11134.0,65.33,65.65,65.25,65.51,11134.0
2020-06-25 12:00:00,65.55,65.82,65.46,65.67,11978.0,65.55,65.82,65.46,65.67,11978.0
2020-06-25 12:30:00,65.68,66.21,65.68,66.05,11528.0,65.68,66.21,65.68,66.05,11528.0
2020-06-25 13:00:00,66.0,66.34,65.93,66.14,9336.0,66.0,66.34,65.93,66.14,9336.0
2020-06-25 13:30:00,66.11,66.5,66.02,66.31,11480.0,66.11,66.5,66.02,66.31,11480.0
2020-06-25 14:00:00,66.28,66.31,65.89,66.03,9942.0,66.28,66.31,65.89,66.03,9942.0
2020-06-25 14:30:00,66.0,66.3,65.93,65.99,12608.0,66.0,66.3,65.93,65.99,12608.0
2020-06-25 15:00:00,65.95,67.18,65.93,67.02,20735.0,65.95,67.18,65.93,67.02,20735.0
2020-06-25 15:30:00,67.02,67.6,66.84,67.58,77910.0,67.02,67.6,66.84,67.58,77910.0
2020-06-26 09:30:00,67.6,67.62,65.06,65.09,12820.0,67.6,67.62,65.06,65.09,12820.0
2020-06-26 10:00:00,65.16,65.46,64.02,64.93,13392.0,65.16,65.46,64.02,64.93,13392.0
2020-06-26 10:30:00,64.98,65.03,63.91,64.08,10900.0,64.98,65.03,63.91,64.08,10900.0
2020-06-26 11:00:00,64.16,64.4,63.98,64.15,8935.0,64.16,64.4,63.98,64.15,8935.0
2020-06-26 11:30:00,64.24,64.41,64.1,64.22,5012.0,64.24,64.41,64.1,64.22,5012.0
2020-06-26 12:00:00,64.2,64.27,63.74,64.04,5292.0,64.2,64.27,63.74,64.04,5292.0
2020-06-26 12:30:00,64.03,64.04,63.64,63.8,6900.0,64.03,64.04,63.64,63.8,6900.0
2020-06-26 13:00:00,63.78,64.16,63.78,64.08,4097.0,63.78,64.16,63.78,64.08,4097.0
2020-06-26 13:30:00,64.06,64.11,63.6,63.74,3700.0,64.06,64.11,63.6,63.74,3700.0
2020-06-26 14:00:00,63.55,63.63,63.22,63.26,5800.0,63.55,63.63,63.22,63.26,5800.0
2020-06-26 14:30:00,63.19,63.41,63.01,63.27,11069.0,63.19,63.41,63.01,63.27,11069.0
2020-06-26 15:00:00,63.31,63.71,63.26,63.54,8360.0,63.31,63.71,63.26,63.54,8360.0
2020-06-26 15:30:00,63.53,63.53,61.66,62.12,84387.0,63.53,63.53,61.66,62.12,84387.0
2020-06-29 09:30:00,62.99,63.55,62.41,63.55,10014.0,62.99,63.55,62.41,63.55,10014.0
2020-06-29 10:00:00,63.39,64.76,63.39,64.56,4100.0,63.39,64.76,63.39,64.56,4100.0
2020-06-29 10:30:00,64.67,64.84,64.39,64.68,7033.0,64.67,64.84,64.39,64.68,7033.0
2020-06-29 11:00:00,64.58,64.9,64.51,64.85,6023.0,64.58,64.9,64.51,64.85,6023.0
2020-06-29 11:30:00,64.69,64.95,64.68,64.72,4072.0,64.69,64.95,64.68,64.72,4072.0
2020-06-29 12:00:00,64.67,65.17,64.67,65.01,5120.0,64.67,65.17,64.67,65.01,5120.0
2020-06-29 12:30:00,65.08,65.38,65.03,65.03,4212.0,65.08,65.38,65.03,65.03,4212.0
2020-06-29 13:00:00,65.03,65.16,65.01,65.15,6183.0,65.03,65.16,65.01,65.15,6183.0
2020-06-29 13:30:00,65.07,65.07,64.79,64.85,8024.0,65.07,65.07,64.79,64.85,8024.0
2020-06-29 14:00:00,64.84,65.0,64.72,64.82,12309.0,64.84,65.0,64.72,64.82,12309.0
2020-06-29 14:30:00,64.81,64.81,64.39,64.5,4000.0,64.81,64.81,64.39,64.5,4000.0
2020-06-29 15:00:00,64.51,64.53,64.2,64.42,5988.0,64.51,64.53,64.2,64.42,5988.0
2020-06-29 15:30:00,64.47,64.63,64.23,64.59,34682.0,64.47,64.63,64.23,64.59,34682.0
2020-06-30 09:30:00,64.52,65.18,63.92,65.05,6503.0,64.52,65.18,63.92,65.05,6503.0
2020-06-30 10:00:00,65.3,65.68,65.17,65.6,4528.0,65.3,65.68,65.17,65.6,4528.0
2020-06-30 10:30:00,65.66,66.08,65.45,66.08,5200.0,65.66,66.08,65.45,66.08,5200.0
2020-06-30 11:00:00,66.14,66.73,66.14,66.48,8409.0,66.14,66.73,66.14,66.48,8409.0
2020-06-30 11:30:00,66.42,66.43,66.13,66.17,1735.0,66.42,66.43,66.13,66.17,1735.0
2020-06-30 12:00:00,66.28,66.71,66.23,66.46,3268.0,66.28,66.71,66.23,66.46,3268.0
2020-06-30 12:30:00,66.5,66.52,65.99,65.99,2800.0,66.5,66.52,65.99,65.99,2800.0
2020-06-30 13:00:00,65.95,66.04,65.83,65.83,2901.0,65.95,66.04,65.83,65.83,2901.0
2020-06-30 13:30:00,65.92,65.92,65.74,65.87,3100.0,65.92,65.92,65.74,65.87,3100.0
2020-06-30 14:00:00,65.89,66.12,65.88,66.12,3200.0,65.89,66.12,65.88,66.12,3200.0
2020-06-30 14:30:00,66.09,66.19,66.07,66.19,7148.0,66.09,66.19,66.07,66.19,7148.0
2020-06-30 15:00:00,66.17,66.2,65.9,66.07,4399.0,66.17,66.2,65.9,66.07,4399.0
2020-06-30 15:30:00,66.16,66.58,66.1,66.25,24292.0,66.16,66.58,66.1,66.25,24292.0
2020-07-01 09:30:00,66.82,67.47,66.27,66.3,11992.0,66.82,67.47,66.27,66.3,11992.0
2020-07-01 10:00:00,66.57,66.85,66.48,66.62,5645.0,66.57,66.85,66.48,66.62,5645.0
2020-07-01 10:30:00,66.7,66.76,66.07,66.32,4100.0,66.7,66.76,66.07,66.32,4100.0
2020-07-01 11:00:00,66.3,66.37,65.5,65.5,3700.0,66.3,66.37,65.5,65.5,3700.0
2020-07-01 11:30:00,65.55,65.7,65.48,65.52,2834.0,65.55,65.7,65.48,65.52,2834.0
2020-07-01 12:00:00,65.53,65.98,65.47,65.9,2200.0,65.53,65.98,65.47,65.9,2200.0
2020-07-01 12:30:00,65.87,66.05,65.87,65.93,2500.0,65.87,66.05,65.87,65.93,2500.0
2020-07-01 13:00:00,65.86,65.9,65.32,65.34,3971.0,65.86,65.9,65.32,65.34,3971.0
2020-07-01 13:30:00,65.29,65.68,65.24,65.42,2951.0,65.29,65.68,65.24,65.42,2951.0
2020-07-01 14:00:00,65.48,65.71,65.47,65.63,2927.0,65.48,65.71,65.47,65.63,2927.0
2020-07-01 14:30:00,65.65,65.76,65.55,65.7,5537.0,65.65,65.76,65.55,65.7,5537.0
2020-07-01 15:00:00,65.69,66.04,65.67,65.96,5450.0,65.69,66.04,65.67,65.96,5450.0
2020-07-01 15:30:00,65.98,66.03,65.21,65.39,22806.0,65.98,66.03,65.21,65.39,22806.0
2020-07-02 09:30:00,66.62,67.74,65.99,67.74,6578.0,66.62,67.74,65.99,67.74,6578.0
2020-07-02 10:00:00,67.63,67.86,66.88,66.99,12653.0,67.63,67.86,66.88,66.99,12653.0
2020-07-02 10:30:00,66.98,67.0,66.19,66.19,10036.0,66.98,67.0,66.19,66.19,10036.0
2020-07-02 11:00:00,66.18,66.26,65.88,66.18,5200.0,66.18,66.26,65.88,66.18,5200.0
2020-07-02 11:30:00,66.23,66.52,66.23,66.33,11514.0,66.23,66.52,66.23,66.33,11514.0
2020-07-02 12:00:00,66.22,66.33,66.1,66.23,8030.0,66.22,66.33,66.1,66.23,8030.0
2020-07-02 12:30:00,66.2,66.38,66.03,66.03,3026.0,66.2,66.38,66.03,66.03,3026.0
2020-07-02 13:00:00,66.09,66.15,65.84,66.15,3900.0,66.09,66.15,65.84,66.15,3900.0
2020-07-02 13:30:00,66.09,66.52,66.07,66.49,2713.0,66.09,66.52,66.07,66.49,2713.0
2020-07-02 14:00:00,66.48,66.55,66.31,66.31,3426.0,66.48,66.55,66.31,66.31,3426.0
2020-07-02 14:30:00,66.27,66.41,66.25,66.41,2316.0,66.27,66.41,66.25,66.41,2316.0
2020-07-02 15:00:00,66.45,66.45,66.18,66.34,4900.0,66.45,66.45,66.18,66.34,4900.0
2020-07-02 15:30:00,66.31,66.47,65.69,66.03,23598.0,66.31,66.47,65.69,66.03,23598.0
2020-07-06 09:30:00,66.93,67.87,66.92,67.63,8725.0,66.93,67.87,66.92,67.63,8725.0
2020-07-06 10:00:00,67.63,67.71,65.81,65.93,9931.0,67.63,67.71,65.81,65.93,9931.0
2020-07-06 10:30:00,66.04,67.01,66.04,66.97,900.0,66.04,67.01,66.04,66.97,900.0
2020-07-06 11:00:00,66.88,66.88,66.59,66.61,4218.0,66.88,66.88,66.59,66.61,4218.0
2020-07-06 11:30:00,66.6,66.91,66.52,66.52,4755.0,66.6,66.91,66.52,66.52,4755.0
2020-07-06 12:00:00,66.45,66.82,66.33,66.82,3479.0,66.45,66.82,66.33,66.82,3479.0
2020-07-06 12:30:00,66.7,66.77,66.64,66.65,2246.0,66.7,66.77,66.64,66.65,2246.0
2020-07-06 13:00:00,66.69,66.79,66.62,66.67,2200.0,66.69,66.79,66.62,66.67,2200.0
2020-07-06 13:30:00,66.75,67.1,66.75,67.06,3199.0,66.75,67.1,66.75,67.06,3199.0
2020-07-06 14:00:00,67.03,67.03,66.76,66.77,3531.0,67.03,67.03,66.76,66.77,3531.0
2020-07-06 14:30:00,66.85,66.85,66.53,66.75,1500.0,66.85,66.85,66.53,66.75,1500.0
2020-07-06 15:00:00,66.86,66.93,66.63,66.69,3700.0,66.86,66.93,66.63,66.69,3700.0
2020-07-06 15:30:00,66.68,66.79,66.42,66.6,20940.0,66.68,66.79,66.42,66.6,20940.0
2020-07-07 09:30:00,65.88,66.13,65.48,65.67,5000.0,65.88,66.13,65.48,65.67,5000.0
2020-07-07 10:00:00,65.76,66.21,65.76,66.21,2309.0,65.76,66.21,65.76,66.21,2309.0
2020-07-07 10:30:00,66.27,66.37,66.0,66.34,4800.0,66.27,66.37,66.0,66.34,4800.0
2020-07-07 11:00:00,66.2,66.8,66.17,66.5,8376.0,66.2,66.8,66.17,66.5,8376.0
2020-07-07 11:30:00,66.51,66.55,66.21,66.46,3248.0,66.51,66.55,66.21,66.46,3248.0
2020-07-07 12:00:00,66.31,66.33,65.87,65.87,3601.0,66.31,66.33,65.87,65.87,3601.0
2020-07-07 12:30:00,65.86,65.89,65.41,65.53,4407.0,65.86,65.89,65.41,65.53,4407.0
2020-07-07 13:00:00,65.73,65.74,65.42,65.44,2306.0,65.73,65.74,65.42,65.44,2306.0
2020-07-07 13:30:00,65.44,65.48,65.22,65.36,7032.0,65.44,65.48,65.22,65.36,7032.0
2020-07-07 14:00:00,65.42,65.42,65.11,65.16,2304.0,65.42,65.42,65.11,65.16,2304.0
2020-07-07 14:30:00,65.13,65.14,64.8,64.98,5327.0,65.13,65.14,64.8,64.98,5327.0
2020-07-07 15:00:00,64.94,65.02,64.67,64.75,4378.0,64.94,65.02,64.67,64.75,4378.0
2020-07-07 15:30:00,64.74,64.82,64.5,64.56,21762.0,64.74,64.82,64.5,64.56,21762.0
2020-07-08 09:30:00,64.5,65.62,64.18,65.53,5166.0,64.5,65.62,64.18,65.53,5166.0
2020-07-08 10:00:00,65.84,66.39,65.2,65.2,4140.0,65.84,66.39,65.2,65.2,4140.0
2020-07-08 10:30:00,65.45,65.71,65.06,65.42,4343.0,65.45,65.71,65.06,65.42,4343.0
2020-07-08 11:00:00,65.17,65.35,64.61,64.83,5200.0,65.17,65.35,64.61,64.83,5200.0
2020-07-08 11:30:00,64.87,65.2,64.79,65.14,4981.0,64.87,65.2,64.79,65.14,4981.0
2020-07-08 12:00:00,65.09,65.39,64.98,65.36,7559.0,65.09,65.39,64.98,65.36,7559.0
2020-07-08 12:30:00,65.45,65.53,65.27,65.41,4000.0,65.45,65.53,65.27,65.41,4000.0
2020-07-08 13:00:00,65.39,65.43,64.96,64.96,5300.0,65.39,65.43,64.96,64.96,5300.0
2020-07-08 13:30:00,65.1,65.4,65.09,65.15,7902.0,65.1,65.4,65.09,65.15,7902.0
2020-07-08 14:00:00,65.36,65.41,65.13,65.39,4101.0,65.36,65.41,65.13,65.39,4101.0
2020-07-08 14:30:00,65.45,65.45,65.09,65.31,4920.0,65.45,65.45,65.09,65.31,4920.0
2020-07-08 15:00:00,65.39,65.88,65.24,65.77,6002.0,65.39,65.88,65.24,65.77,6002.0
2020-07-08 15:30:00,65.75,66.07,65.63,66.07,19678.0,65.75,66.07,65.63,66.07,19678.0
2020-07-09 09:30:00,65.87,66.21,64.94,65.73,6806.0,65.87,66.21,64.94,65.73,6806.0
2020-07-09 10:00:00,65.69,65.95,64.79,64.83,3636.0,65.69,65.95,64.79,64.83,3636.0
2020-07-09 10:30:00,65.18,65.2,64.13,64.13,3805.0,65.18,65.2,64.13,64.13,3805.0
2020-07-09 11:00:00,63.9,64.08,63.39,63.7,16745.0,63.9,64.08,63.39,63.7,16745.0
2020-07-09 11:30:00,63.7,64.12,63.45,64.09,75926.0,63.7,64.12,63.45,64.09,75926.0
2020-07-09 12:00:00,64.05,64.84,63.88,64.6,21093.0,64.05,64.84,63.88,64.6,21093.0
2020-07-09 12:30:00,64.54,64.6,64.12,64.22,9000.0,64.54,64.6,64.12,64.22,9000.0
2020-07-09 13:00:00,64.29,64.59,64.03,64.17,12401.0,64.29,64.59,64.03,64.17,12401.0
2020-07-09 13:30:00,64.32,64.47,63.99,64.07,5200.0,64.32,64.47,63.99,64.07,5200.0
2020-07-09 14:00:00,64.07,64.83,63.97,64.83,25812.0,64.07,64.83,63.97,64.83,25812.0
2020-07-09 14:30:00,64.74,64.88,64.57,64.62,3802.0,64.74,64.88,64.57,64.62,3802.0
2020-07-09 15:00:00,64.65,64.97,64.3,64.36,7499.0,64.65,64.97,64.3,64.36,7499.0
2020-07-09 15:30:00,64.3,64.9,64.07,64.37,22517.0,64.3,64.9,64.07,64.37,22517.0
2020-07-10 09:30:00,64.74,65.1,64.09,64.85,4696.0,64.74,65.1,64.09,64.85,4696.0
2020-07-10 10:00:00,64.71,65.08,64.53,65.08,1893.0,64.71,65.08,64.53,65.08,1893.0
2020-07-10 10:30:00,65.05,65.56,65.05,65.32,4800.0,65.05,65.56,65.05,65.32,4800.0
2020-07-10 11:00:00,65.25,65.36,65.12,65.2,3400.0,65.25,65.36,65.12,65.2,3400.0
2020-07-10 11:30:00,65.21,65.47,65.12,65.41,6500.0,65.21,65.47,65.12,65.41,6500.0
2020-07-10 12:00:00,65.43,65.81,65.32,65.37,8508.0,65.43,65.81,65.32,65.37,8508.0
2020-07-10 12:30:00,65.3,65.41,65.16,65.23,7237.0,65.3,65.41,65.16,65.23,7237.0
2020-07-10 13:00:00,65.2,65.34,65.2,65.32,7284.0,65.2,65.34,65.2,65.32,7284.0
2020-07-10 13:30:00,65.31,65.5,65.21,65.42,6509.0,65.31,65.5,65.21,65.42,6509.0
2020-07-10 14:00:00,65.42,65.46,65.1,65.21,4802.0,65.42,65.46,65.1,65.21,4802.0
2020-07-10 14:30:00,65.14,65.3,65.12,65.27,6532.0,65.14,65.3,65.12,65.27,6532.0
2020-07-10 15:00:00,65.21,65.39,65.13,65.34,5424.0,65.21,65.39,65.13,65.34,5424.0
2020-07-10 15:30:00,65.34,65.66,65.32,65.65,12670.0,65.34,65.66,65.32,65.65,12670.0
2020-07-13 09:30:00,66.41,66.42,65.82,66.13,3174.0,66.41,66.42,65.82,66.13,3174.0
2020-07-13 10:00:00,65.91,66.0,65.54,66.0,2917.0,65.91,66.0,65.54,66.0,2917.0
2020-07-13 10:30:00,66.0,66.17,65.36,65.71,4156.0,66.0,66.17,65.36,65.71,4156.0
2020-07-13 11:00:00,65.72,66.2,65.62,66.06,3208.0,65.72,66.2,65.62,66.06,3208.0
2020-07-13 11:30:00,66.11,66.37,66.03,66.37,1848.0,66.11,66.37,66.03,66.37,1848.0
2020-07-13 12:00:00,66.34,66.56,66.14,66.21,2800.0,66.34,66.56,66.14,66.21,2800.0
2020-07-13 12:30:00,66.17,66.5,66.13,66.5,5369.0,66.17,66.5,66.13,66.5,5369.0
2020-07-13 13:00:00,66.58,67.1,66.55,66.84,5929.0,66.58,67.1,66.55,66.84,5929.0
2020-07-13 13:30:00,66.89,67.11,66.64,66.64,3800.0,66.89,67.11,66.64,66.64,3800.0
2020-07-13 14:00:00,66.42,66.47,66.09,66.2,6857.0,66.42,66.47,66.09,66.2,6857.0
2020-07-13 14:30:00,66.17,66.29,65.89,66.11,10711.0,66.17,66.29,65.89,66.11,10711.0
2020-07-13 15:00:00,66.15,66.15,65.03,65.08,14331.0,66.15,66.15,65.03,65.08,14331.0
2020-07-13 15:30:00,65.08,65.24,64.38,64.41,20741.0,65.08,65.24,64.38,64.41,20741.0
2020-07-14 09:30:00,64.45,65.24,64.08,64.84,6752.0,64.45,65.24,64.08,64.84,6752.0
2020-07-14 10:00:00,65.25,65.78,64.78,65.78,8286.0,65.25,65.78,64.78,65.78,8286.0
2020-07-14 10:30:00,65.97,66.22,65.62,65.94,5359.0,65.97,66.22,65.62,65.94,5359.0
2020-07-14 11:00:00,66.05,66.18,65.78,65.8,3700.0,66.05,66.18,65.78,65.8,3700.0
2020-07-14 11:30:00,65.86,66.65,65.86,66.41,9234.0,65.86,66.65,65.86,66.41,9234.0
2020-07-14 12:00:00,66.44,66.54,66.13,66.13,8900.0,66.44,66.54,66.13,66.13,8900.0
2020-07-14 12:30:00,66.09,66.4,66.03,66.09,4900.0,66.09,66.4,66.03,66.09,4900.0
2020-07-14 13:00:00,66.16,66.16,65.78,65.88,8096.0,66.16,66.16,65.78,65.88,8096.0
2020-07-14 13:30:00,65.9,66.07,65.72,65.92,5810.0,65.9,66.07,65.72,65.92,5810.0
2020-07-14 14:00:00,65.82,66.08,65.78,65.78,7950.0,65.82,66.08,65.78,65.78,7950.0
2020-07-14 14:30:00,65.92,66.05,65.79,65.89,7119.0,65.92,66.05,65.79,65.89,7119.0
2020-07-14 15:00:00,65.92,65.93,65.66,65.77,7350.0,65.92,65.93,65.66,65.77,7350.0
2020-07-14 15:30:00,65.84,66.86,65.71,66.53,24350.0,65.84,66.86,65.71,66.53,24350.0
2020-07-15 09:30:00,68.09,68.75,66.74,68.66,11363.0,68.09,68.75,66.74,68.66,11363.0
2020-07-15 10:00:00,68.66,68.66,68.11,68.49,4700.0,68.66,68.66,68.11,68.49,4700.0
2020-07-15 10:30:00,68.56,68.87,68.39,68.83,7812.0,68.56,68.87,68.39,68.83,7812.0
2020-07-15 11:00:00,68.69,68.69,68.1,68.4,4100.0,68.69,68.69,68.1,68.4,4100.0
2020-07-15 11:30:00,68.22,68.49,67.92,67.92,3387.0,68.22,68.49,67.92,67.92,3387.0
2020-07-15 12:00:00,68.0,68.16,67.71,68.15,2755.0,68.0,68.16,67.71,68.15,2755.0
2020-07-15 12:30:00,68.07,68.35,67.8,68.27,2978.0,68.07,68.35,67.8,68.27,2978.0
2020-07-15 13:00:00,68.27,68.62,68.07,68.49,7860.0,68.27,68.62,68.07,68.49,7860.0
2020-07-15 13:30:00,68.48,68.86,68.46,68.69,2600.0,68.48,68.86,68.46,68.69,2600.0
2020-07-15 14:00:00,68.66,68.93,68.66,68.72,6040.0,68.66,68.93,68.66,68.72,6040.0
2020-07-15 14:30:00,68.85,69.25,68.81,68.87,8659.0,68.85,69.25,68.81,68.87,8659.0
2020-07-15 15:00:00,68.73,69.1,68.64,69.1,5453.0,68.73,69.1,68.64,69.1,5453.0
2020-07-15 15:30:00,69.06,69.3,68.87,68.98,18638.0,69.06,69.3,68.87,68.98,18638.0
2020-07-16 09:30:00,68.38,69.44,67.43,67.68,9458.0,68.38,69.44,67.43,67.68,9458.0
2020-07-16 10:00:00,67.5,68.31,67.48,68.18,3500.0,67.5,68.31,67.48,68.18,3500.0
2020-07-16 10:30:00,68.2,68.21,67.76,67.84,4615.0,68.2,68.21,67.76,67.84,4615.0
2020-07-16 11:00:00,67.76,68.18,67.71,67.93,5024.0,67.76,68.18,67.71,67.93,5024.0
2020-07-16 11:30:00,67.72,67.83,67.7,67.77,1000.0,67.72,67.83,67.7,67.77,1000.0
2020-07-16 12:00:00,67.73,67.84,67.42,67.47,2405.0,67.73,67.84,67.42,67.47,2405.0
2020-07-16 12:30:00,67.46,67.46,67.04,67.06,4403.0,67.46,67.46,67.04,67.06,4403.0
2020-07-16 13:00:00,67.06,67.24,66.87,67.23,9585.0,67.06,67.24,66.87,67.23,9585.0
2020-07-16 13:30:00,67.19,67.19,66.72,66.9,7711.0,67.19,67.19,66.72,66.9,7711.0
2020-07-16 14:00:00,66.93,67.37,66.93,67.2,5046.0,66.93,67.37,66.93,67.2,5046.0
2020-07-16 14:30:00,67.12,67.17,66.74,66.74,8590.0,67.12,67.17,66.74,66.74,8590.0
2020-07-16 15:00:00,66.81,67.18,66.79,67.08,8539.0,66.81,67.18,66.79,67.08,8539.0
2020-07-16 15:30:00,67.07,67.55,67.02,67.54,33471.0,67.07,67.55,67.02,67.54,33471.0
2020-07-17 09:30:00,67.27,68.17,66.73,67.9,8741.0,67.27,68.17,66.73,67.9,8741.0
2020-07-17 10:00:00,68.0,68.51,67.85,67.94,2900.0,68.0,68.51,67.85,67.94,2900.0
2020-07-17 10:30:00,67.92,68.66,67.91,68.57,3700.0,67.92,68.66,67.91,68.57,3700.0
2020-07-17 11:00:00,68.62,68.77,67.77,67.77,6750.0,68.62,68.77,67.77,67.77,6750.0
2020-07-17 11:30:00,67.84,68.28,67.83,68.02,19036.0,67.84,68.28,67.83,68.02,19036.0
2020-07-17 12:00:00,68.15,68.15,67.82,67.87,9748.0,68.15,68.15,67.82,67.87,9748.0
2020-07-17 12:30:00,67.89,67.9,67.53,67.55,7775.0,67.89,67.9,67.53,67.55,7775.0
2020-07-17 13:00:00,67.43,67.62,67.36,67.44,3500.0,67.43,67.62,67.36,67.44,3500.0
2020-07-17 13:30:00,67.41,67.49,67.2,67.3,5709.0,67.41,67.49,67.2,67.3,5709.0
2020-07-17 14:00:00,67.27,67.54,67.25,67.5,5018.0,67.27,67.54,67.25,67.5,5018.0
2020-07-17 14:30:00,67.48,67.62,67.37,67.59,4525.0,67.48,67.62,67.37,67.59,4525.0
2020-07-17 15:00:00,67.57,67.59,67.35,67.4,5500.0,67.57,67.59,67.35,67.4,5500.0
2020-07-17 15:30:00,67.41,67.95,67.38,67.76,16913.0,67.41,67.95,67.38,67.76,16913.0
2020-07-20 09:30:00,67.59,68.21,67.14,67.94,7402.0,67.59,68.21,67.14,67.94,7402.0
2020-07-20 10:00:00,67.94,68.3,67.7,68.07,4383.0,67.94,68.3,67.7,68.07,4383.0
2020-07-20 10:30:00,68.25,68.79,68.21,68.61,5069.0,68.25,68.79,68.21,68.61,5069.0
2020-07-20 11:00:00,68.61,68.74,68.01,68.03,15646.0,68.61,68.74,68.01,68.03,15646.0
2020-07-20 11:30:00,68.04,68.18,67.94,68.02,3047.0,68.04,68.18,67.94,68.02,3047.0
2020-07-20 12:00:00,68.0,68.1,67.88,67.99,2370.0,68.0,68.1,67.88,67.99,2370.0
2020-07-20 12:30:00,68.04,68.45,68.04,68.42,3580.0,68.04,68.45,68.04,68.42,3580.0
2020-07-20 13:00:00,68.37,68.37,68.21,68.34,2385.0,68.37,68.37,68.21,68.34,2385.0
2020-07-20 13:30:00,68.46,68.79,68.46,68.56,3797.0,68.46,68.79,68.46,68.56,3797.0
2020-07-20 14:00:00,68.53,68.6,68.37,68.49,5151.0,68.53,68.6,68.37,68.49,5151.0
2020-07-20 14:30:00,68.53,68.72,68.45,68.59,8470.0,68.53,68.72,68.45,68.59,8470.0
2020-07-20 15:00:00,68.56,68.63,68.26,68.26,5103.0,68.56,68.63,68.26,68.26,5103.0
2020-07-20 15:30:00,68.25,68.37,67.99,67.99,15153.0,68.25,68.37,67.99,67.99,15153.0
2020-07-21 09:30:00,68.89,69.85,68.53,69.53,14550.0,68.89,69.85,68.53,69.53,14550.0
2020-07-21 10:00:00,69.56,69.59,68.57,68.67,14343.0,69.56,69.59,68.57,68.67,14343.0
2020-07-21 10:30:00,68.73,69.3,68.64,69.2,8846.0,68.73,69.3,68.64,69.2,8846.0
2020-07-21 11:00:00,69.34,69.43,69.07,69.25,5978.0,69.34,69.43,69.07,69.25,5978.0
2020-07-21 11:30:00,69.28,69.51,69.08,69.1,3600.0,69.28,69.51,69.08,69.1,3600.0
2020-07-21 12:00:00,69.19,69.19,68.83,69.08,6100.0,69.19,69.19,68.83,69.08,6100.0
2020-07-21 12:30:00,69.11,69.38,69.11,69.25,2517.0,69.11,69.38,69.11,69.25,2517.0
2020-07-21 13:00:00,69.23,69.45,69.15,69.3,4475.0,69.23,69.45,69.15,69.3,4475.0
2020-07-21 13:30:00,69.26,69.33,69.06,69.1,3100.0,69.26,69.33,69.06,69.1,3100.0
2020-07-21 14:00:00,69.16,69.22,68.91,69.22,17691.0,69.16,69.22,68.91,69.22,17691.0
2020-07-21 14:30:00,69.18,69.18,69.03,69.05,2200.0,69.18,69.18,69.03,69.05,2200.0
2020-07-21 15:00:00,69.02,69.02,68.59,68.6,3972.0,69.02,69.02,68.59,68.6,3972.0
2020-07-21 15:30:00,68.63,68.88,68.44,68.68,14041.0,68.63,68.88,68.44,68.68,14041.0
2020-07-22 09:30:00,68.66,69.35,68.66,69.06,5773.0,68.66,69.35,68.66,69.06,5773.0
2020-07-22 10:00:00,69.0,69.38,68.98,68.98,3815.0,69.0,69.38,68.98,68.98,3815.0
2020-07-22 10:30:00,69.13,69.62,69.13,69.62,3961.0,69.13,69.62,69.13,69.62,3961.0
2020-07-22 11:00:00,69.64,69.94,69.55,69.94,3875.0,69.64,69.94,69.55,69.94,3875.0
2020-07-22 11:30:00,69.99,69.99,69.66,69.71,2395.0,69.99,69.99,69.66,69.71,2395.0
2020-07-22 12:00:00,69.71,69.9,69.56,69.75,8030.0,69.71,69.9,69.56,69.75,8030.0
2020-07-22 12:30:00,69.85,69.96,69.66,69.83,2600.0,69.85,69.96,69.66,69.83,2600.0
2020-07-22 13:00:00,69.83,69.83,69.5,69.53,1400.0,69.83,69.83,69.5,69.53,1400.0
2020-07-22 13:30:00,69.57,69.61,69.17,69.17,3189.0,69.57,69.61,69.17,69.17,3189.0
2020-07-22 14:00:00,69.31,69.62,69.1,69.45,12990.0,69.31,69.62,69.1,69.45,12990.0
2020-07-22 14:30:00,69.47,69.53,69.19,69.19,12563.0,69.47,69.53,69.19,69.19,12563.0
2020-07-22 15:00:00,69.17,69.21,68.86,69.03,7162.0,69.17,69.21,68.86,69.03,7162.0
2020-07-22 15:30:00,68.99,69.19,68.99,69.18,11849.0,68.99,69.19,68.99,69.18,11849.0
2020-07-23 09:30:00,69.3,70.14,69.3,70.14,5933.0,69.3,70.14,69.3,70.14,5933.0
2020-07-23 10:00:00,70.27,70.41,69.9,69.94,3267.0,70.27,70.41,69.9,69.94,3267.0
2020-07-23 10:30:00,69.78,70.2,69.77,70.02,1600.0,69.78,70.2,69.77,70.02,1600.0
2020-07-23 11:00:00,70.0,70.18,69.8,70.18,2113.0,70.0,70.18,69.8,70.18,2113.0
2020-07-23 11:30:00,70.25,70.49,70.03,70.15,4429.0,70.25,70.49,70.03,70.15,4429.0
2020-07-23 12:00:00,70.01,70.05,69.71,69.79,2100.0,70.01,70.05,69.71,69.79,2100.0
2020-07-23 12:30:00,69.78,69.78,69.51,69.65,5384.0,69.78,69.78,69.51,69.65,5384.0
2020-07-23 13:00:00,69.66,69.95,69.6,69.8,5582.0,69.66,69.95,69.6,69.8,5582.0
2020-07-23 13:30:00,69.8,69.95,69.35,69.53,9892.0,69.8,69.95,69.35,69.53,9892.0
2020-07-23 14:00:00,69.38,69.44,68.78,69.31,4500.0,69.38,69.44,68.78,69.31,4500.0
2020-07-23 14:30:00,69.42,69.76,69.32,69.62,10631.0,69.42,69.76,69.32,69.62,10631.0
2020-07-23 15:00:00,69.73,69.73,69.34,69.58,3326.0,69.73,69.73,69.34,69.58,3326.0
2020-07-23 15:30:00,69.53,69.86,69.24,69.67,19562.0,69.53,69.86,69.24,69.67,19562.0
2020-07-24 09:30:00,69.22,69.63,68.3,68.39,2728.0,69.22,69.63,68.3,68.39,2728.0
2020-07-24 10:00:00,68.53,69.09,68.45,69.09,6822.0,68.53,69.09,68.45,69.09,6822.0
2020-07-24 10:30:00,69.22,69.26,68.81,69.17,2886.0,69.22,69.26,68.81,69.17,2886.0
2020-07-24 11:00:00,69.25,69.25,68.47,68.6,1262.0,69.25,69.25,68.47,68.6,1262.0
2020-07-24 11:30:00,68.59,68.65,68.3,68.3,1625.0,68.59,68.65,68.3,68.3,1625.0
2020-07-24 12:00:00,68.4,68.84,68.3,68.71,13801.0,68.4,68.84,68.3,68.71,13801.0
2020-07-24 12:30:00,68.72,68.77,68.4,68.41,9004.0,68.72,68.77,68.4,68.41,9004.0
2020-07-24 13:00:00,68.28,68.28,67.88,68.0,1200.0,68.28,68.28,67.88,68.0,1200.0
2020-07-24 13:30:00,67.96,68.15,67.85,68.15,1200.0,67.96,68.15,67.85,68.15,1200.0
2020-07-24 14:00:00,68.17,68.28,68.17,68.2,1100.0,68.17,68.28,68.17,68.2,1100.0
2020-07-24 14:30:00,68.2,68.2,67.84,67.92,2287.0,68.2,68.2,67.84,67.92,2287.0
2020-07-24 15:00:00,67.93,68.07,67.68,67.7,5598.0,67.93,68.07,67.68,67.7,5598.0
2020-07-24 15:30:00,67.73,67.93,67.57,67.73,16191.0,67.73,67.93,67.57,67.73,16191.0
2020-07-27 09:30:00,67.75,68.7,67.75,68.7,2475.0,67.75,68.7,67.75,68.7,2475.0
2020-07-27 10:00:00,68.66,68.74,68.47,68.61,2906.0,68.66,68.74,68.47,68.61,2906.0
2020-07-27 10:30:00,68.63,68.71,68.35,68.63,21579.0,68.63,68.71,68.35,68.63,21579.0
2020-07-27 11:00:00,68.58,68.58,68.22,68.29,7593.0,68.58,68.58,68.22,68.29,7593.0
2020-07-27 11:30:00,68.24,68.61,68.16,68.54,4116.0,68.24,68.61,68.16,68.54,4116.0
2020-07-27 12:00:00,68.48,68.95,68.48,68.93,2585.0,68.48,68.95,68.48,68.93,2585.0
2020-07-27 12:30:00,68.94,69.07,68.73,69.05,3103.0,68.94,69.07,68.73,69.05,3103.0
2020-07-27 13:00:00,69.11,69.19,68.98,69.02,1900.0,69.11,69.19,68.98,69.02,1900.0
2020-07-27 13:30:00,69.08,69.08,68.87,68.9,2308.0,69.08,69.08,68.87,68.9,2308.0
2020-07-27 14:00:00,68.91,69.08,68.91,68.98,2853.0,68.91,69.08,68.91,68.98,2853.0
2020-07-27 14:30:00,68.95,68.95,68.81,68.84,2000.0,68.95,68.95,68.81,68.84,2000.0
2020-07-27 15:00:00,68.84,69.2,68.83,69.2,5566.0,68.84,69.2,68.83,69.2,5566.0
2020-07-27 15:30:00,69.17,69.27,69.06,69.27,11195.0,69.17,69.27,69.06,69.27,11195.0
2020-07-28 09:30:00,69.17,69.37,68.24,68.41,12545.0,69.17,69.37,68.24,68.41,12545.0
2020-07-28 10:00:00,68.59,68.7,68.4,68.48,11408.0,68.59,68.7,68.4,68.48,11408.0
2020-07-28 10:30:00,68.59,68.63,67.86,67.92,2700.0,68.59,68.63,67.86,67.92,2700.0
2020-07-28 11:00:00,67.83,67.99,67.58,67.88,3466.0,67.83,67.99,67.58,67.88,3466.0
2020-07-28 11:30:00,67.87,68.14,67.82,68.09,1800.0,67.87,68.14,67.82,68.09,1800.0
2020-07-28 12:00:00,68.06,68.12,67.91,67.91,12205.0,68.06,68.12,67.91,67.91,12205.0
2020-07-28 12:30:00,67.84,67.88,67.66,67.72,2184.0,67.84,67.88,67.66,67.72,2184.0
2020-07-28 13:00:00,67.89,68.24,67.89,68.24,3248.0,67.89,68.24,67.89,68.24,3248.0
2020-07-28 13:30:00,68.25,68.38,68.25,68.34,2594.0,68.25,68.38,68.25,68.34,2594.0
2020-07-28 14:00:00,68.36,68.47,68.23,68.23,5599.0,68.36,68.47,68.23,68.23,5599.0
2020-07-28 14:30:00,68.24,68.26,67.84,67.98,5400.0,68.24,68.26,67.84,67.98,5400.0
2020-07-28 15:00:00,67.92,67.92,67.65,67.87,3200.0,67.92,67.92,67.65,67.87,3200.0
2020-07-28 15:30:00,67.87,67.91,67.41,67.47,11944.0,67.87,67.91,67.41,67.47,11944.0
2020-07-29 09:30:00,67.74,69.13,67.74,68.72,3881.0,67.74,69.13,67.74,68.72,3881.0
2020-07-29 10:00:00,69.4,69.4,68.67,68.67,2400.0,69.4,69.4,68.67,68.67,2400.0
2020-07-29 10:30:00,68.86,68.89,68.64,68.67,2431.0,68.86,68.89,68.64,68.67,2431.0
2020-07-29 11:00:00,68.61,69.02,68.48,69.02,2000.0,68.61,69.02,68.48,69.02,2000.0
2020-07-29 11:30:00,68.98,68.99,68.77,68.86,1600.0,68.98,68.99,68.77,68.86,1600.0
2020-07-29 12:00:00,68.84,69.05,68.79,68.99,5357.0,68.84,69.05,68.79,68.99,5357.0
2020-07-29 12:30:00,68.95,68.99,68.88,68.89,3482.0,68.95,68.99,68.88,68.89,3482.0
2020-07-29 13:00:00,68.71,69.17,68.65,69.17,2335.0,68.71,69.17,68.65,69.17,2335.0
2020-07-29 13:30:00,69.15,69.18,69.0,69.0,2100.0,69.15,69.18,69.0,69.0,2100.0
2020-07-29 14:00:00,69.02,69.15,68.84,69.08,4137.0,69.02,69.15,68.84,69.08,4137.0
2020-07-29 14:30:00,69.13,69.29,69.04,69.06,5455.0,69.13,69.29,69.04,69.06,5455.0
2020-07-29 15:00:00,69.1,69.12,68.95,68.98,7067.0,69.1,69.12,68.95,68.98,7067.0
2020-07-29 15:30:00,69.09,69.26,68.85,69.14,16366.0,69.09,69.26,68.85,69.14,16366.0
2020-07-30 09:30:00,67.96,68.44,67.49,68.1,11334.0,67.96,68.44,67.49,68.1,11334.0
2020-07-30 10:00:00,68.04,68.17,67.66,67.74,8050.0,68.04,68.17,67.66,67.74,8050.0
2020-07-30 10:30:00,67.68,67.88,67.41,67.51,16268.0,67.68,67.88,67.41,67.51,16268.0
2020-07-30 11:00:00,67.59,68.67,67.56,68.4,19678.0,67.59,68.67,67.56,68.4,19678.0
2020-07-30 11:30:00,68.45,68.53,68.3,68.3,1500.0,68.45,68.53,68.3,68.3,1500.0
2020-07-30 12:00:00,68.37,68.69,68.34,68.54,3086.0,68.37,68.69,68.34,68.54,3086.0
2020-07-30 12:30:00,68.57,68.57,68.43,68.56,2000.0,68.57,68.57,68.43,68.56,2000.0
2020-07-30 13:00:00,68.66,68.74,68.66,68.7,1600.0,68.66,68.74,68.66,68.7,1600.0
2020-07-30 13:30:00,68.6,68.71,68.56,68.71,1500.0,68.6,68.71,68.56,68.71,1500.0
2020-07-30 14:00:00,68.69,68.92,68.64,68.76,4000.0,68.69,68.92,68.64,68.76,4000.0
2020-07-30 14:30:00,68.79,68.89,68.66,68.66,2400.0,68.79,68.89,68.66,68.66,2400.0
2020-07-30 15:00:00,68.7,68.73,68.42,68.73,6528.0,68.7,68.73,68.42,68.73,6528.0
2020-07-30 15:30:00,68.75,69.04,68.59,68.84,17680.0,68.75,69.04,68.59,68.84,17680.0
2020-07-31 09:30:00,68.88,68.9,67.99,68.63,11490.0,68.88,68.9,67.99,68.63,11490.0
2020-07-31 10:00:00,68.63,68.73,67.8,67.93,7510.0,68.63,68.73,67.8,67.93,7510.0
2020-07-31 10:30:00,67.93,68.55,67.93,68.29,10185.0,67.93,68.55,67.93,68.29,10185.0
2020-07-31 11:00:00,68.33,68.65,68.26,68.38,10656.0,68.33,68.65,68.26,68.38,10656.0
2020-07-31 11:30:00,68.31,68.38,67.87,67.88,9116.0,68.31,68.38,67.87,67.88,9116.0
2020-07-31 12:00:00,67.92,68.45,67.92,68.45,13824.0,67.92,68.45,67.92,68.45,13824.0
2020-07-31 12:30:00,68.42,68.47,67.95,68.05,11001.0,68.42,68.47,67.95,68.05,11001.0
2020-07-31 13:00:00,68.03,68.92,68.03,68.83,10734.0,68.03,68.92,68.03,68.83,10734.0
2020-07-31 13:30:00,68.72,68.97,68.72,68.86,3268.0,68.72,68.97,68.72,68.86,3268.0
2020-07-31 14:00:00,68.8,68.86,68.57,68.62,7682.0,68.8,68.86,68.57,68.62,7682.0
2020-07-31 14:30:00,68.68,68.97,68.53,68.68,6300.0,68.68,68.97,68.53,68.68,6300.0
2020-07-31 15:00:00,68.7,69.17,68.66,69.17,7364.0,68.7,69.17,68.66,69.17,7364.0
2020-07-31 15:30:00,69.15,69.64,69.02,69.63,32361.0,69.15,69.64,69.02,69.63,32361.0
2020-08-03 09:30:00,70.0,70.18,69.56,70.02,26421.0,70.0,70.18,69.56,70.02,26421.0
2020-08-03 10:00:00,70.01,70.09,69.83,70.03,16318.0,70.01,70.09,69.83,70.03,16318.0
2020-08-03 10:30:00,70.03,70.16,69.87,70.03,13341.0,70.03,70.16,69.87,70.03,13341.0
2020-08-03 11:00:00,70.12,70.55,70.07,70.07,4107.0,70.12,70.55,70.07,70.07,4107.0
2020-08-03 11:30:00,70.2,70.68,70.16,70.65,4029.0,70.2,70.68,70.16,70.65,4029.0
2020-08-03 12:00:00,70.56,70.6,70.03,70.04,8620.0,70.56,70.6,70.03,70.04,8620.0
2020-08-03 12:30:00,69.97,70.31,69.9,70.0,7647.0,69.97,70.31,69.9,70.0,7647.0
2020-08-03 13:00:00,69.97,70.49,69.9,70.48,4978.0,69.97,70.49,69.9,70.48,4978.0
2020-08-03 13:30:00,70.75,70.99,70.12,70.3,6723.0,70.75,70.99,70.12,70.3,6723.0
2020-08-03 14:00:00,70.28,70.66,70.27,70.6,10416.0,70.28,70.66,70.27,70.6,10416.0
2020-08-03 14:30:00,70.72,71.08,70.57,70.98,11858.0,70.72,71.08,70.57,70.98,11858.0
2020-08-03 15:00:00,70.98,71.07,70.48,70.98,14336.0,70.98,71.07,70.48,70.98,14336.0
2020-08-03 15:30:00,70.94,71.83,70.62,71.62,124497.0,70.94,71.83,70.62,71.62,124497.0
2020-08-04 09:30:00,65.2,67.27,63.67,64.17,144455.0,65.2,67.27,63.67,64.17,144455.0
2020-08-04 10:00:00,64.03,66.15,63.49,65.72,105358.0,64.03,66.15,63.49,65.72,105358.0
2020-08-04 10:30:00,65.72,65.72,63.97,64.98,59850.0,65.72,65.72,63.97,64.98,59850.0
2020-08-04 11:00:00,64.97,67.5,64.92,67.0,50672.0,64.97,67.5,64.92,67.0,50672.0
2020-08-04 11:30:00,67.02,67.48,66.25,66.36,47758.0,67.02,67.48,66.25,66.36,47758.0
2020-08-04 12:00:00,66.36,66.57,65.28,65.91,56908.0,66.36,66.57,65.28,65.91,56908.0
2020-08-04 12:30:00,65.91,66.5,65.66,66.45,45186.0,65.91,66.5,65.66,66.45,45186.0
2020-08-04 13:00:00,66.45,66.9,66.0,66.32,47524.0,66.45,66.9,66.0,66.32,47524.0
2020-08-04 13:30:00,66.34,67.05,66.18,66.78,25379.0,66.34,67.05,66.18,66.78,25379.0
2020-08-04 14:00:00,66.81,67.03,66.46,66.93,29466.0,66.81,67.03,66.46,66.93,29466.0
2020-08-04 14:30:00,66.92,66.93,65.95,66.41,45557.0,66.92,66.93,65.95,66.41,45557.0
2020-08-04 15:00:00,66.42,66.64,66.13,66.29,30468.0,66.42,66.64,66.13,66.29,30468.0
2020-08-04 15:30:00,66.28,67.01,66.08,66.83,97132.0,66.28,67.01,66.08,66.83,97132.0
2020-08-05 09:30:00,67.57,70.28,67.25,69.52,42032.0,67.57,70.28,67.25,69.52,42032.0
2020-08-05 10:00:00,69.51,70.12,68.69,69.25,19335.0,69.51,70.12,68.69,69.25,19335.0
2020-08-05 10:30:00,69.39,70.03,69.19,69.57,12619.0,69.39,70.03,69.19,69.57,12619.0
2020-08-05 11:00:00,69.63,70.07,69.46,69.81,15466.0,69.63,70.07,69.46,69.81,15466.0
2020-08-05 11:30:00,69.77,69.92,69.58,69.59,7708.0,69.77,69.92,69.58,69.59,7708.0
2020-08-05 12:00:00,69.49,69.5,68.99,68.99,8384.0,69.49,69.5,68.99,68.99,8384.0
2020-08-05 12:30:00,69.0,69.02,68.38,68.45,13101.0,69.0,69.02,68.38,68.45,13101.0
2020-08-05 13:00:00,68.43,68.46,68.03,68.21,8505.0,68.43,68.46,68.03,68.21,8505.0
2020-08-05 13:30:00,68.24,68.55,68.24,68.48,7017.0,68.24,68.55,68.24,68.48,7017.0
2020-08-05 14:00:00,68.48,68.69,68.26,68.26,13621.0,68.48,68.69,68.26,68.26,13621.0
2020-08-05 14:30:00,68.22,68.34,68.02,68.3,10005.0,68.22,68.34,68.02,68.3,10005.0
2020-08-05 15:00:00,68.31,68.44,68.2,68.2,11975.0,68.31,68.44,68.2,68.2,11975.0
2020-08-05 15:30:00,68.19,68.19,67.65,67.79,53361.0,68.19,68.19,67.65,67.79,53361.0
2020-08-06 09:30:00,67.67,67.99,67.12,67.25,4864.0,67.67,67.99,67.12,67.25,4864.0
2020-08-06 10:00:00,67.05,67.17,66.75,66.77,5400.0,67.05,67.17,66.75,66.77,5400.0
2020-08-06 10:30:00,66.67,66.67,66.02,66.12,6638.0,66.67,66.67,66.02,66.12,6638.0
2020-08-06 11:00:00,66.2,66.2,65.7,65.73,6011.0,66.2,66.2,65.7,65.73,6011.0
2020-08-06 11:30:00,65.68,65.69,65.32,65.53,6801.0,65.68,65.69,65.32,65.53,6801.0
2020-08-06 12:00:00,65.56,65.56,65.35,65.53,7291.0,65.56,65.56,65.35,65.53,7291.0
2020-08-06 12:30:00,65.54,65.55,65.18,65.29,9849.0,65.54,65.55,65.18,65.29,9849.0
2020-08-06 13:00:00,65.3,65.36,64.73,64.73,19325.0,65.3,65.36,64.73,64.73,19325.0
2020-08-06 13:30:00,64.75,64.78,64.63,64.66,5399.0,64.75,64.78,64.63,64.66,5399.0
2020-08-06 14:00:00,64.68,64.81,64.54,64.81,11900.0,64.68,64.81,64.54,64.81,11900.0
2020-08-06 14:30:00,64.84,65.21,64.81,65.2,8077.0,64.84,65.21,64.81,65.2,8077.0
2020-08-06 15:00:00,65.23,65.32,65.07,65.28,7008.0,65.23,65.32,65.07,65.28,7008.0
2020-08-06 15:30:00,65.32,65.66,65.29,65.62,25239.0,65.32,65.66,65.29,65.62,25239.0
2020-08-07 09:30:00,65.25,65.85,65.17,65.46,4701.0,65.25,65.85,65.17,65.46,4701.0
2020-08-07 10:00:00,65.57,66.16,65.37,66.16,6166.0,65.57,66.16,65.37,66.16,6166.0
2020-08-07 10:30:00,66.27,66.48,65.9,65.95,6444.0,66.27,66.48,65.9,65.95,6444.0
2020-08-07 11:00:00,65.88,66.39,65.85,65.88,10386.0,65.88,66.39,65.85,65.88,10386.0
2020-08-07 11:30:00,66.04,66.31,65.77,65.81,11728.0,66.04,66.31,65.77,65.81,11728.0
2020-08-07 12:00:00,65.87,66.21,65.8,66.19,3700.0,65.87,66.21,65.8,66.19,3700.0
2020-08-07 12:30:00,66.24,66.33,66.09,66.15,3911.0,66.24,66.33,66.09,66.15,3911.0
2020-08-07 13:00:00,66.11,66.16,65.97,66.05,2557.0,66.11,66.16,65.97,66.05,2557.0
2020-08-07 13:30:00,66.11,66.3,66.0,66.03,4000.0,66.11,66.3,66.0,66.03,4000.0
2020-08-07 14:00:00,66.04,66.08,65.65,65.67,6601.0,66.04,66.08,65.65,65.67,6601.0
2020-08-07 14:30:00,65.62,65.93,65.62,65.91,5994.0,65.62,65.93,65.62,65.91,5994.0
2020-08-07 15:00:00,65.86,66.56,65.81,66.49,8600.0,65.86,66.56,65.81,66.49,8600.0
2020-08-07 15:30:00,66.54,67.08,66.47,67.08,23536.0,66.54,67.08,66.47,67.08,23536.0
2020-08-10 09:30:00,66.77,67.97,66.49,67.17,7780.0,66.77,67.97,66.49,67.17,7780.0
2020-08-10 10:00:00,67.17,67.72,67.06,67.47,9630.0,67.17,67.72,67.06,67.47,9630.0
2020-08-10 10:30:00,67.44,67.45,66.9,67.0,12071.0,67.44,67.45,66.9,67.0,12071.0
2020-08-10 11:00:00,67.01,67.2,66.89,66.97,5500.0,67.01,67.2,66.89,66.97,5500.0
2020-08-10 11:30:00,67.11,67.25,67.08,67.21,4254.0,67.11,67.25,67.08,67.21,4254.0
2020-08-10 12:00:00,67.22,67.22,67.12,67.16,2800.0,67.22,67.22,67.12,67.16,2800.0
2020-08-10 12:30:00,67.06,67.15,67.04,67.12,4669.0,67.06,67.15,67.04,67.12,4669.0
2020-08-10 13:00:00,67.16,67.46,67.12,67.46,4447.0,67.16,67.46,67.12,67.46,4447.0
2020-08-10 13:30:00,67.47,67.47,67.15,67.2,4395.0,67.47,67.47,67.15,67.2,4395.0
2020-08-10 14:00:00,67.23,67.26,66.98,67.01,6432.0,67.23,67.26,66.98,67.01,6432.0
2020-08-10 14:30:00,66.95,67.05,66.7,66.71,5663.0,66.95,67.05,66.7,66.71,5663.0
2020-08-10 15:00:00,66.71,66.83,66.58,66.59,28576.0,66.71,66.83,66.58,66.59,28576.0
2020-08-10 15:30:00,66.56,66.65,66.2,66.38,34029.0,66.56,66.65,66.2,66.38,34029.0
2020-08-11 09:30:00,67.17,67.57,66.87,67.11,7854.0,67.17,67.57,66.87,67.11,7854.0
2020-08-11 10:00:00,67.03,67.17,66.69,66.85,10538.0,67.03,67.17,66.69,66.85,10538.0
2020-08-11 10:30:00,66.9,67.09,66.88,66.98,13751.0,66.9,67.09,66.88,66.98,13751.0
2020-08-11 11:00:00,66.98,67.13,66.85,66.93,17446.0,66.98,67.13,66.85,66.93,17446.0
2020-08-11 11:30:00,66.99,67.57,66.97,67.03,10003.0,66.99,67.57,66.97,67.03,10003.0
2020-08-11 12:00:00,67.04,67.57,66.9,67.49,5100.0,67.04,67.57,66.9,67.49,5100.0
2020-08-11 12:30:00,67.43,67.44,67.09,67.3,6330.0,67.43,67.44,67.09,67.3,6330.0
2020-08-11 13:00:00,67.26,67.76,67.24,67.51,12156.0,67.26,67.76,67.24,67.51,12156.0
2020-08-11 13:30:00,67.51,67.72,67.39,67.52,23880.0,67.51,67.72,67.39,67.52,23880.0
2020-08-11 14:00:00,67.6,67.85,67.57,67.83,6577.0,67.6,67.85,67.57,67.83,6577.0
2020-08-11 14:30:00,67.86,68.27,67.85,68.08,11154.0,67.86,68.27,67.85,68.08,11154.0
2020-08-11 15:00:00,67.99,68.0,67.01,67.37,17150.0,67.99,68.0,67.01,67.37,17150.0
2020-08-11 15:30:00,67.39,67.43,66.62,67.11,40567.0,67.39,67.43,66.62,67.11,40567.0
2020-08-12 09:30:00,67.94,68.0,67.24,67.24,5640.0,67.94,68.0,67.24,67.24,5640.0
2020-08-12 10:00:00,67.25,68.02,67.25,67.95,11115.0,67.25,68.02,67.25,67.95,11115.0
2020-08-12 10:30:00,67.97,68.36,67.45,68.2,24970.0,67.97,68.36,67.45,68.2,24970.0
2020-08-12 11:00:00,68.11,68.12,67.42,67.59,17616.0,68.11,68.12,67.42,67.59,17616.0
2020-08-12 11:30:00,67.62,67.79,67.4,67.4,5891.0,67.62,67.79,67.4,67.4,5891.0
2020-08-12 12:00:00,67.31,67.43,67.01,67.43,6218.0,67.31,67.43,67.01,67.43,6218.0
2020-08-12 12:30:00,67.44,67.55,67.23,67.35,5266.0,67.44,67.55,67.23,67.35,5266.0
2020-08-12 13:00:00,67.36,67.36,66.88,67.07,4799.0,67.36,67.36,66.88,67.07,4799.0
2020-08-12 13:30:00,67.11,67.46,67.01,67.42,5736.0,67.11,67.46,67.01,67.42,5736.0
2020-08-12 14:00:00,67.41,67.53,67.32,67.4,5411.0,67.41,67.53,67.32,67.4,5411.0
2020-08-12 14:30:00,67.41,67.76,67.4,67.58,6473.0,67.41,67.76,67.4,67.58,6473.0
2020-08-12 15:00:00,67.61,67.71,67.45,67.48,10413.0,67.61,67.71,67.45,67.48,10413.0
2020-08-12 15:30:00,67.48,67.67,67.31,67.59,24169.0,67.48,67.67,67.31,67.59,24169.0
2020-08-13 09:30:00,67.19,67.31,66.21,66.75,8189.0,67.19,67.31,66.21,66.75,8189.0
2020-08-13 10:00:00,66.75,67.05,66.74,66.96,5585.0,66.75,67.05,66.74,66.96,5585.0
2020-08-13 10:30:00,66.92,67.04,66.89,66.99,4684.0,66.92,67.04,66.89,66.99,4684.0
2020-08-13 11:00:00,66.96,66.97,66.67,66.79,2100.0,66.96,66.97,66.67,66.79,2100.0
2020-08-13 11:30:00,66.79,66.99,66.69,66.99,2592.0,66.79,66.99,66.69,66.99,2592.0
2020-08-13 12:00:00,67.0,67.19,66.96,67.01,2802.0,67.0,67.19,66.96,67.01,2802.0
2020-08-13 12:30:00,67.02,67.06,66.77,67.01,6411.0,67.02,67.06,66.77,67.01,6411.0
2020-08-13 13:00:00,67.02,67.04,66.91,66.97,3184.0,67.02,67.04,66.91,66.97,3184.0
2020-08-13 13:30:00,67.0,67.14,66.82,67.14,4119.0,67.0,67.14,66.82,67.14,4119.0
2020-08-13 14:00:00,67.08,67.21,66.93,67.12,5606.0,67.08,67.21,66.93,67.12,5606.0
2020-08-13 14:30:00,67.15,67.15,66.68,66.74,4400.0,67.15,67.15,66.68,66.74,4400.0
2020-08-13 15:00:00,66.75,66.97,66.65,66.89,3576.0,66.75,66.97,66.65,66.89,3576.0
2020-08-13 15:30:00,66.89,66.91,66.7,66.79,15794.0,66.89,66.91,66.7,66.79,15794.0
2020-08-14 09:30:00,66.66,66.66,65.79,66.55,4008.0,66.66,66.66,65.79,66.55,4008.0
2020-08-14 10:00:00,66.46,66.7,66.44,66.69,2203.0,66.46,66.7,66.44,66.69,2203.0
2020-08-14 10:30:00,66.6,66.93,66.47,66.55,8473.0,66.6,66.93,66.47,66.55,8473.0
2020-08-14 11:00:00,66.61,66.64,66.32,66.36,4917.0,66.61,66.64,66.32,66.36,4917.0
2020-08-14 11:30:00,66.33,66.33,66.01,66.11,2895.0,66.33,66.33,66.01,66.11,2895.0
2020-08-14 12:00:00,66.09,66.67,65.95,66.51,9079.0,66.09,66.67,65.95,66.51,9079.0
2020-08-14 12:30:00,66.58,66.75,66.49,66.64,5868.0,66.58,66.75,66.49,66.64,5868.0
2020-08-14 13:00:00,66.69,66.71,66.56,66.62,9101.0,66.69,66.71,66.56,66.62,9101.0
2020-08-14 13:30:00,66.63,66.74,66.58,66.65,6663.0,66.63,66.74,66.58,66.65,6663.0
2020-08-14 14:00:00,66.59,66.63,66.19,66.25,7407.0,66.59,66.63,66.19,66.25,7407.0
2020-08-14 14:30:00,66.24,66.31,65.88,65.88,6859.0,66.24,66.31,65.88,65.88,6859.0
2020-08-14 15:00:00,65.88,65.97,65.65,65.96,7875.0,65.88,65.97,65.65,65.96,7875.0
2020-08-14 15:30:00,65.96,66.29,65.85,66.18,26040.0,65.96,66.29,65.85,66.18,26040.0
2020-08-17 09:30:00,66.43,67.17,66.43,66.75,44105.0,66.43,67.17,66.43,66.75,44105.0
2020-08-17 10:00:00,66.62,66.96,66.45,66.65,4489.0,66.62,66.96,66.45,66.65,4489.0
2020-08-17 10:30:00,66.65,66.65,66.25,66.43,7670.0,66.65,66.65,66.25,66.43,7670.0
2020-08-17 11:00:00,66.37,66.68,66.13,66.31,11288.0,66.37,66.68,66.13,66.31,11288.0
2020-08-17 11:30:00,66.31,66.45,66.25,66.35,7659.0,66.31,66.45,66.25,66.35,7659.0
2020-08-17 12:00:00,66.33,66.33,66.1,66.2,3121.0,66.33,66.33,66.1,66.2,3121.0
2020-08-17 12:30:00,66.22,66.44,66.22,66.25,5205.0,66.22,66.44,66.22,66.25,5205.0
2020-08-17 13:00:00,66.25,66.35,66.13,66.35,3500.0,66.25,66.35,66.13,66.35,3500.0
2020-08-17 13:30:00,66.28,66.32,65.99,66.0,8882.0,66.28,66.32,65.99,66.0,8882.0
2020-08-17 14:00:00,65.99,66.07,65.86,65.9,8500.0,65.99,66.07,65.86,65.9,8500.0
2020-08-17 14:30:00,65.92,66.03,65.77,65.77,8724.0,65.92,66.03,65.77,65.77,8724.0
2020-08-17 15:00:00,65.8,65.98,65.78,65.87,7893.0,65.8,65.98,65.78,65.87,7893.0
2020-08-17 15:30:00,65.9,66.2,65.89,66.04,36191.0,65.9,66.2,65.89,66.04,36191.0
2020-08-18 09:30:00,65.9,66.55,65.7,65.7,5298.0,65.9,66.55,65.7,65.7,5298.0
2020-08-18 10:00:00,65.79,65.96,65.65,65.65,3200.0,65.79,65.96,65.65,65.65,3200.0
2020-08-18 10:30:00,65.44,65.44,65.04,65.16,3400.0,65.44,65.44,65.04,65.16,3400.0
2020-08-18 11:00:00,65.21,65.44,65.18,65.39,2150.0,65.21,65.44,65.18,65.39,2150.0
2020-08-18 11:30:00,65.41,65.42,64.94,65.17,4094.0,65.41,65.42,64.94,65.17,4094.0
2020-08-18 12:00:00,65.14,65.31,65.08,65.15,2516.0,65.14,65.31,65.08,65.15,2516.0
2020-08-18 12:30:00,65.14,65.29,65.12,65.28,1300.0,65.14,65.29,65.12,65.28,1300.0
2020-08-18 13:00:00,65.28,65.43,65.2,65.37,3590.0,65.28,65.43,65.2,65.37,3590.0
2020-08-18 13:30:00,65.21,65.38,65.15,65.35,2809.0,65.21,65.38,65.15,65.35,2809.0
2020-08-18 14:00:00,65.31,65.4,65.2,65.2,4716.0,65.31,65.4,65.2,65.2,4716.0
2020-08-18 14:30:00,65.2,65.23,65.14,65.18,2300.0,65.2,65.23,65.14,65.18,2300.0
2020-08-18 15:00:00,65.15,65.27,65.15,65.23,3255.0,65.15,65.27,65.15,65.23,3255.0
2020-08-18 15:30:00,65.3,65.41,65.19,65.23,23202.0,65.3,65.41,65.19,65.23,23202.0
2020-08-19 09:30:00,65.7,66.13,65.6,66.13,11423.0,65.7,66.13,65.6,66.13,11423.0
2020-08-19 10:00:00,66.13,66.55,66.11,66.31,44354.0,66.13,66.55,66.11,66.31,44354.0
2020-08-19 10:30:00,66.2,66.34,66.12,66.13,2942.0,66.2,66.34,66.12,66.13,2942.0
2020-08-19 11:00:00,66.2,66.23,65.97,66.14,6535.0,66.2,66.23,65.97,66.14,6535.0
2020-08-19 11:30:00,66.27,66.56,66.27,66.48,13500.0,66.27,66.56,66.27,66.48,13500.0
2020-08-19 12:00:00,66.33,66.35,66.16,66.31,4393.0,66.33,66.35,66.16,66.31,4393.0
2020-08-19 12:30:00,66.36,66.37,66.1,66.12,3118.0,66.36,66.37,66.1,66.12,3118.0
2020-08-19 13:00:00,66.14,66.34,66.14,66.28,3130.0,66.14,66.34,66.14,66.28,3130.0
2020-08-19 13:30:00,66.31,66.54,66.31,66.51,9162.0,66.31,66.54,66.31,66.51,9162.0
2020-08-19 14:00:00,66.48,66.49,66.25,66.34,6286.0,66.48,66.49,66.25,66.34,6286.0
2020-08-19 14:30:00,66.36,66.56,66.31,66.34,7029.0,66.36,66.56,66.31,66.34,7029.0
2020-08-19 15:00:00,66.4,66.52,66.24,66.48,15606.0,66.4,66.52,66.24,66.48,15606.0
2020-08-19 15:30:00,66.46,66.59,66.39,66.45,32320.0,66.46,66.59,66.39,66.45,32320.0
2020-08-20 09:30:00,65.67,66.23,65.54,65.84,3256.0,65.67,66.23,65.54,65.84,3256.0
2020-08-20 10:00:00,65.62,66.5,65.48,66.05,25248.0,65.62,66.5,65.48,66.05,25248.0
2020-08-20 10:30:00,65.89,65.9,65.69,65.69,1193.0,65.89,65.9,65.69,65.69,1193.0
2020-08-20 11:00:00,65.69,65.69,65.5,65.52,1830.0,65.69,65.69,65.5,65.52,1830.0
2020-08-20 11:30:00,65.52,65.95,65.52,65.94,2726.0,65.52,65.95,65.52,65.94,2726.0
2020-08-20 12:00:00,65.94,65.94,65.06,65.29,14641.0,65.94,65.94,65.06,65.29,14641.0
2020-08-20 12:30:00,65.27,65.37,64.96,65.0,5569.0,65.27,65.37,64.96,65.0,5569.0
2020-08-20 13:00:00,65.03,65.03,64.86,64.86,2200.0,65.03,65.03,64.86,64.86,2200.0
2020-08-20 13:30:00,64.85,64.95,64.84,64.84,2724.0,64.85,64.95,64.84,64.84,2724.0
2020-08-20 14:00:00,64.89,64.96,64.67,64.73,11634.0,64.89,64.96,64.67,64.73,11634.0
2020-08-20 14:30:00,64.74,64.75,64.58,64.65,3009.0,64.74,64.75,64.58,64.65,3009.0
2020-08-20 15:00:00,64.71,64.84,64.42,64.51,19457.0,64.71,64.84,64.42,64.51,19457.0
2020-08-20 15:30:00,64.5,64.65,64.38,64.38,33834.0,64.5,64.65,64.38,64.38,33834.0
2020-08-21 09:30:00,64.78,64.84,63.52,63.68,22234.0,64.78,64.84,63.52,63.68,22234.0
2020-08-21 10:00:00,63.58,63.58,62.78,62.95,11443.0,63.58,63.58,62.78,62.95,11443.0
2020-08-21 10:30:00,63.03,63.03,62.58,62.86,14300.0,63.03,63.03,62.58,62.86,14300.0
2020-08-21 11:00:00,62.89,63.34,62.45,63.28,10262.0,62.89,63.34,62.45,63.28,10262.0
2020-08-21 11:30:00,63.29,63.42,63.02,63.03,13554.0,63.29,63.42,63.02,63.03,13554.0
2020-08-21 12:00:00,63.06,63.56,63.06,63.39,6893.0,63.06,63.56,63.06,63.39,6893.0
2020-08-21 12:30:00,63.34,63.38,62.99,63.0,10904.0,63.34,63.38,62.99,63.0,10904.0
2020-08-21 13:00:00,62.99,63.14,62.9,63.01,3264.0,62.99,63.14,62.9,63.01,3264.0
2020-08-21 13:30:00,62.94,63.1,62.85,63.02,4211.0,62.94,63.1,62.85,63.02,4211.0
2020-08-21 14:00:00,63.02,63.16,62.87,62.97,15155.0,63.02,63.16,62.87,62.97,15155.0
2020-08-21 14:30:00,62.99,63.11,62.45,62.87,13988.0,62.99,63.11,62.45,62.87,13988.0
2020-08-21 15:00:00,62.88,63.0,62.81,62.81,6986.0,62.88,63.0,62.81,62.81,6986.0
2020-08-21 15:30:00,62.8,63.0,62.69,62.88,27371.0,62.8,63.0,62.69,62.88,27371.0
2020-08-24 09:30:00,63.29,64.07,63.29,64.06,14025.0,63.29,64.07,63.29,64.06,14025.0
2020-08-24 10:00:00,63.88,64.77,63.88,64.46,8274.0,63.88,64.77,63.88,64.46,8274.0
2020-08-24 10:30:00,64.2,64.5,64.09,64.36,5633.0,64.2,64.5,64.09,64.36,5633.0
2020-08-24 11:00:00,64.4,64.43,64.31,64.33,4605.0,64.4,64.43,64.31,64.33,4605.0
2020-08-24 11:30:00,64.35,64.38,64.25,64.31,2624.0,64.35,64.38,64.25,64.31,2624.0
2020-08-24 12:00:00,64.27,64.35,64.25,64.29,3400.0,64.27,64.35,64.25,64.29,3400.0
2020-08-24 12:30:00,64.28,64.31,64.0,64.05,6200.0,64.28,64.31,64.0,64.05,6200.0
2020-08-24 13:00:00,64.05,64.35,64.05,64.17,18193.0,64.05,64.35,64.05,64.17,18193.0
2020-08-24 13:30:00,64.18,64.2,64.03,64.08,3936.0,64.18,64.2,64.03,64.08,3936.0
2020-08-24 14:00:00,64.09,64.25,64.05,64.14,4736.0,64.09,64.25,64.05,64.14,4736.0
2020-08-24 14:30:00,64.18,64.19,64.06,64.1,4760.0,64.18,64.19,64.06,64.1,4760.0
2020-08-24 15:00:00,64.07,64.31,64.07,64.22,13434.0,64.07,64.31,64.07,64.22,13434.0
2020-08-24 15:30:00,64.23,64.57,64.14,64.5,23108.0,64.23,64.57,64.14,64.5,23108.0
2020-08-25 09:30:00,65.16,65.16,64.59,64.76,6221.0,65.16,65.16,64.59,64.76,6221.0
2020-08-25 10:00:00,64.7,64.77,62.96,63.19,15824.0,64.7,64.77,62.96,63.19,15824.0
2020-08-25 10:30:00,63.16,63.17,62.66,63.03,9565.0,63.16,63.17,62.66,63.03,9565.0
2020-08-25 11:00:00,63.05,63.3,62.67,62.73,3400.0,63.05,63.3,62.67,62.73,3400.0
2020-08-25 11:30:00,62.76,62.83,62.08,62.2,20086.0,62.76,62.83,62.08,62.2,20086.0
2020-08-25 12:00:00,62.24,62.5,62.21,62.24,4659.0,62.24,62.5,62.21,62.24,4659.0
2020-08-25 12:30:00,62.32,62.5,62.19,62.43,8780.0,62.32,62.5,62.19,62.43,8780.0
2020-08-25 13:00:00,62.41,62.62,62.27,62.51,5357.0,62.41,62.62,62.27,62.51,5357.0
2020-08-25 13:30:00,62.54,62.73,62.39,62.6,10961.0,62.54,62.73,62.39,62.6,10961.0
2020-08-25 14:00:00,62.55,62.65,62.42,62.47,7735.0,62.55,62.65,62.42,62.47,7735.0
2020-08-25 14:30:00,62.44,62.59,62.16,62.54,11115.0,62.44,62.59,62.16,62.54,11115.0
2020-08-25 15:00:00,62.59,62.59,62.26,62.44,15022.0,62.59,62.59,62.26,62.44,15022.0
2020-08-25 15:30:00,62.42,62.68,62.29,62.63,78729.0,62.42,62.68,62.29,62.63,78729.0
2020-08-26 09:30:00,62.49,62.6,61.11,61.12,16245.0,62.49,62.6,61.11,61.12,16245.0
2020-08-26 10:00:00,61.14,61.19,60.52,60.69,20911.0,61.14,61.19,60.52,60.69,20911.0
2020-08-26 10:30:00,60.75,60.85,60.52,60.56,10850.0,60.75,60.85,60.52,60.56,10850.0
2020-08-26 11:00:00,60.6,61.47,60.5,61.39,13061.0,60.6,61.47,60.5,61.39,13061.0
2020-08-26 11:30:00,61.4,61.6,60.61,60.61,16764.0,61.4,61.6,60.61,60.61,16764.0
2020-08-26 12:00:00,60.61,60.83,60.44,60.83,10194.0,60.61,60.83,60.44,60.83,10194.0
2020-08-26 12:30:00,60.8,60.85,60.71,60.77,10888.0,60.8,60.85,60.71,60.77,10888.0
2020-08-26 13:00:00,60.79,60.8,60.5,60.65,27742.0,60.79,60.8,60.5,60.65,27742.0
2020-08-26 13:30:00,60.65,60.8,60.46,60.72,27474.0,60.65,60.8,60.46,60.72,27474.0
2020-08-26 14:00:00,60.75,60.75,60.53,60.7,13252.0,60.75,60.75,60.53,60.7,13252.0
2020-08-26 14:30:00,60.72,60.77,60.33,60.34,14542.0,60.72,60.77,60.33,60.34,14542.0
2020-08-26 15:00:00,60.38,60.48,60.12,60.32,20941.0,60.38,60.48,60.12,60.32,20941.0
2020-08-26 15:30:00,60.22,60.29,59.97,60.12,51291.0,60.22,60.29,59.97,60.12,51291.0
2020-08-27 09:30:00,60.54,60.69,59.83,60.13,20539.0,60.54,60.69,59.83,60.13,20539.0
2020-08-27 10:00:00,60.13,60.28,59.57,60.2,31331.0,60.13,60.28,59.57,60.2,31331.0
2020-08-27 10:30:00,60.27,60.27,59.18,59.59,50217.0,60.27,60.27,59.18,59.59,50217.0
2020-08-27 11:00:00,59.71,60.34,59.68,60.2,14985.0,59.71,60.34,59.68,60.2,14985.0
2020-08-27 11:30:00,60.18,60.2,59.53,59.6,32367.0,60.18,60.2,59.53,59.6,32367.0
2020-08-27 12:00:00,59.65,59.75,59.3,59.74,36531.0,59.65,59.75,59.3,59.74,36531.0
2020-08-27 12:30:00,59.78,59.95,59.28,59.47,24207.0,59.78,59.95,59.28,59.47,24207.0
2020-08-27 13:00:00,59.48,59.76,59.25,59.65,22266.0,59.48,59.76,59.25,59.65,22266.0
2020-08-27 13:30:00,59.69,59.77,59.66,59.69,26463.0,59.69,59.77,59.66,59.69,26463.0
2020-08-27 14:00:00,59.7,59.85,59.52,59.67,84245.0,59.7,59.85,59.52,59.67,84245.0
2020-08-27 14:30:00,59.7,60.0,59.45,59.61,35951.0,59.7,60.0,59.45,59.61,35951.0
2020-08-27 15:00:00,59.58,59.71,59.53,59.69,20015.0,59.58,59.71,59.53,59.69,20015.0
2020-08-27 15:30:00,59.69,59.72,59.39,59.51,62894.0,59.69,59.72,59.39,59.51,62894.0
2020-08-28 09:30:00,60.16,60.37,59.59,59.59,12119.0,60.16,60.37,59.59,59.59,12119.0
2020-08-28 10:00:00,59.62,59.9,59.44,59.7,15470.0,59.62,59.9,59.44,59.7,15470.0
2020-08-28 10:30:00,59.64,59.77,59.07,59.11,14725.0,59.64,59.77,59.07,59.11,14725.0
2020-08-28 11:00:00,59.13,59.56,59.08,59.53,11192.0,59.13,59.56,59.08,59.53,11192.0
2020-08-28 11:30:00,59.53,59.53,59.24,59.35,6784.0,59.53,59.53,59.24,59.35,6784.0
2020-08-28 12:00:00,59.37,59.95,59.34,59.83,10104.0,59.37,59.95,59.34,59.83,10104.0
2020-08-28 12:30:00,59.86,60.07,59.85,60.01,7600.0,59.86,60.07,59.85,60.01,7600.0
2020-08-28 13:00:00,60.01,60.11,59.98,60.0,7400.0,60.01,60.11,59.98,60.0,7400.0
2020-08-28 13:30:00,59.97,60.05,59.88,60.02,5615.0,59.97,60.05,59.88,60.02,5615.0
2020-08-28 14:00:00,59.99,60.13,59.82,60.13,11340.0,59.99,60.13,59.82,60.13,11340.0
2020-08-28 14:30:00,60.13,60.22,60.08,60.12,8656.0,60.13,60.22,60.08,60.12,8656.0
2020-08-28 15:00:00,60.11,60.24,60.05,60.1,10715.0,60.11,60.24,60.05,60.1,10715.0
2020-08-28 15:30:00,60.11,60.57,60.11,60.57,53601.0,60.11,60.57,60.11,60.57,53601.0
2020-08-31 09:30:00,61.06,61.06,60.24,60.24,7647.0,61.06,61.06,60.24,60.24,7647.0
2020-08-31 10:00:00,60.09,60.51,60.09,60.51,7256.0,60.09,60.51,60.09,60.51,7256.0
2020-08-31 10:30:00,60.61,60.79,60.23,60.3,8705.0,60.61,60.79,60.23,60.3,8705.0
2020-08-31 11:00:00,60.26,60.38,59.92,59.98,6200.0,60.26,60.38,59.92,59.98,6200.0
2020-08-31 11:30:00,59.93,60.13,59.82,60.02,7299.0,59.93,60.13,59.82,60.02,7299.0
2020-08-31 12:00:00,60.01,60.03,59.78,59.84,9187.0,60.01,60.03,59.78,59.84,9187.0
2020-08-31 12:30:00,59.79,59.83,59.54,59.62,4670.0,59.79,59.83,59.54,59.62,4670.0
2020-08-31 13:00:00,59.63,59.67,59.52,59.57,4400.0,59.63,59.67,59.52,59.57,4400.0
2020-08-31 13:30:00,59.59,59.89,59.55,59.85,5700.0,59.59,59.89,59.55,59.85,5700.0
2020-08-31 14:00:00,59.85,60.08,59.79,60.04,7419.0,59.85,60.08,59.79,60.04,7419.0
2020-08-31 14:30:00,60.04,60.22,59.88,60.22,8100.0,60.04,60.22,59.88,60.22,8100.0
2020-08-31 15:00:00,60.17,60.2,59.94,60.08,7505.0,60.17,60.2,59.94,60.08,7505.0
2020-08-31 15:30:00,60.02,60.04,59.57,59.58,21730.0,60.02,60.04,59.57,59.58,21730.0
2020-09-01 09:30:00,59.53,59.82,59.03,59.55,6825.0,59.53,59.82,59.03,59.55,6825.0
2020-09-01 10:00:00,59.72,59.91,59.44,59.91,4800.0,59.72,59.91,59.44,59.91,4800.0
2020-09-01 10:30:00,59.94,60.02,59.72,59.81,4400.0,59.94,60.02,59.72,59.81,4400.0
2020-09-01 11:00:00,59.72,59.94,59.72,59.89,3600.0,59.72,59.94,59.72,59.89,3600.0
2020-09-01 11:30:00,59.92,60.13,59.92,60.1,4407.0,59.92,60.13,59.92,60.1,4407.0
2020-09-01 12:00:00,60.2,60.45,60.2,60.31,5100.0,60.2,60.45,60.2,60.31,5100.0
2020-09-01 12:30:00,60.34,60.54,60.32,60.4,3900.0,60.34,60.54,60.32,60.4,3900.0
2020-09-01 13:00:00,60.36,60.49,60.3,60.37,2885.0,60.36,60.49,60.3,60.37,2885.0
2020-09-01 13:30:00,60.38,60.49,60.25,60.25,8100.0,60.38,60.49,60.25,60.25,8100.0
2020-09-01 14:00:00,60.25,60.25,59.24,59.26,49629.0,60.25,60.25,59.24,59.26,49629.0
2020-09-01 14:30:00,59.26,59.66,59.06,59.6,29160.0,59.26,59.66,59.06,59.6,29160.0
2020-09-01 15:00:00,59.53,59.64,59.35,59.51,8756.0,59.53,59.64,59.35,59.51,8756.0
2020-09-01 15:30:00,59.51,59.91,59.39,59.69,37938.0,59.51,59.91,59.39,59.69,37938.0
2020-09-02 09:30:00,60.06,60.57,59.55,60.51,6798.0,60.06,60.57,59.55,60.51,6798.0
2020-09-02 10:00:00,60.64,60.88,60.48,60.68,4923.0,60.64,60.88,60.48,60.68,4923.0
2020-09-02 10:30:00,60.71,60.84,60.58,60.58,4452.0,60.71,60.84,60.58,60.58,4452.0
2020-09-02 11:00:00,60.61,60.9,60.61,60.85,5301.0,60.61,60.9,60.61,60.85,5301.0
2020-09-02 11:30:00,60.89,61.15,60.82,61.15,6901.0,60.89,61.15,60.82,61.15,6901.0
2020-09-02 12:00:00,61.15,61.2,60.87,60.95,6535.0,61.15,61.2,60.87,60.95,6535.0
2020-09-02 12:30:00,60.95,61.21,60.9,61.21,10374.0,60.95,61.21,60.9,61.21,10374.0
2020-09-02 13:00:00,61.19,61.55,61.07,61.55,9892.0,61.19,61.55,61.07,61.55,9892.0
2020-09-02 13:30:00,61.55,61.7,61.48,61.58,11800.0,61.55,61.7,61.48,61.58,11800.0
2020-09-02 14:00:00,61.55,61.62,61.47,61.55,12602.0,61.55,61.62,61.47,61.55,12602.0
2020-09-02 14:30:00,61.53,61.68,61.36,61.56,7000.0,61.53,61.68,61.36,61.56,7000.0
2020-09-02 15:00:00,61.52,61.93,61.52,61.87,10134.0,61.52,61.93,61.52,61.87,10134.0
2020-09-02 15:30:00,61.86,62.12,61.8,62.03,36647.0,61.86,62.12,61.8,62.03,36647.0
2020-09-03 09:30:00,62.05,62.77,61.15,61.31,4903.0,62.05,62.77,61.15,61.31,4903.0
2020-09-03 10:00:00,61.28,61.31,60.65,60.83,15017.0,61.28,61.31,60.65,60.83,15017.0
2020-09-03 10:30:00,60.61,60.82,60.37,60.37,2475.0,60.61,60.82,60.37,60.37,2475.0
2020-09-03 11:00:00,60.26,60.26,59.16,59.37,7358.0,60.26,60.26,59.16,59.37,7358.0
2020-09-03 11:30:00,59.42,60.07,59.36,59.8,3400.0,59.42,60.07,59.36,59.8,3400.0
2020-09-03 12:00:00,59.65,59.85,59.5,59.65,3127.0,59.65,59.85,59.5,59.65,3127.0
2020-09-03 12:30:00,59.55,59.55,59.33,59.35,1900.0,59.55,59.55,59.33,59.35,1900.0
2020-09-03 13:00:00,59.3,59.54,59.15,59.54,4302.0,59.3,59.54,59.15,59.54,4302.0
2020-09-03 13:30:00,59.46,59.46,59.07,59.24,3600.0,59.46,59.46,59.07,59.24,3600.0
2020-09-03 14:00:00,59.17,59.33,59.01,59.11,5050.0,59.17,59.33,59.01,59.11,5050.0
2020-09-03 14:30:00,59.19,59.61,59.19,59.24,3900.0,59.19,59.61,59.19,59.24,3900.0
2020-09-03 15:00:00,59.23,59.4,59.09,59.3,7904.0,59.23,59.4,59.09,59.3,7904.0
2020-09-03 15:30:00,59.29,59.66,59.02,59.48,49624.0,59.29,59.66,59.02,59.48,49624.0
2020-09-04 09:30:00,60.23,60.54,59.06,59.85,13184.0,60.23,60.54,59.06,59.85,13184.0
2020-09-04 10:00:00,59.88,60.1,58.37,58.63,10786.0,59.88,60.1,58.37,58.63,10786.0
2020-09-04 10:30:00,58.65,58.96,58.04,58.96,9601.0,58.65,58.96,58.04,58.96,9601.0
2020-09-04 11:00:00,58.76,58.92,58.41,58.57,5300.0,58.76,58.92,58.41,58.57,5300.0
2020-09-04 11:30:00,58.81,58.99,58.68,58.95,3199.0,58.81,58.99,58.68,58.95,3199.0
2020-09-04 12:00:00,59.06,59.12,58.8,59.11,3960.0,59.06,59.12,58.8,59.11,3960.0
2020-09-04 12:30:00,59.1,59.4,59.1,59.23,3680.0,59.1,59.4,59.1,59.23,3680.0
2020-09-04 13:00:00,59.2,59.2,58.78,58.85,4225.0,59.2,59.2,58.78,58.85,4225.0
2020-09-04 13:30:00,58.79,59.03,58.67,59.02,3312.0,58.79,59.03,58.67,59.02,3312.0
2020-09-04 14:00:00,59.01,59.33,59.0,59.32,4324.0,59.01,59.33,59.0,59.32,4324.0
2020-09-04 14:30:00,59.29,59.75,59.22,59.73,3950.0,59.29,59.75,59.22,59.73,3950.0
2020-09-04 15:00:00,59.79,59.79,59.46,59.56,7108.0,59.79,59.79,59.46,59.56,7108.0
2020-09-04 15:30:00,59.6,59.6,59.09,59.12,27321.0,59.6,59.6,59.09,59.12,27321.0
2020-09-08 09:30:00,58.3,59.37,57.99,59.23,17016.0,58.3,59.37,57.99,59.23,17016.0
2020-09-08 10:00:00,59.2,59.2,58.47,58.91,9898.0,59.2,59.2,58.47,58.91,9898.0
2020-09-08 10:30:00,58.86,58.96,57.87,58.1,14198.0,58.86,58.96,57.87,58.1,14198.0
2020-09-08 11:00:00,58.03,58.2,57.88,57.92,12129.0,58.03,58.2,57.88,57.92,12129.0
2020-09-08 11:30:00,57.87,57.89,57.46,57.63,8350.0,57.87,57.89,57.46,57.63,8350.0
2020-09-08 12:00:00,57.71,57.82,57.38,57.65,11201.0,57.71,57.82,57.38,57.65,11201.0
2020-09-08 12:30:00,57.67,57.74,57.44,57.64,6012.0,57.67,57.74,57.44,57.64,6012.0
2020-09-08 13:00:00,57.5,57.89,57.4,57.89,6811.0,57.5,57.89,57.4,57.89,6811.0
2020-09-08 13:30:00,57.82,58.16,57.77,58.04,8716.0,57.82,58.16,57.77,58.04,8716.0
2020-09-08 14:00:00,58.04,58.15,57.98,57.98,8444.0,58.04,58.15,57.98,57.98,8444.0
2020-09-08 14:30:00,57.97,58.01,57.76,57.98,6580.0,57.97,58.01,57.76,57.98,6580.0
2020-09-08 15:00:00,58.03,58.16,57.67,58.12,10602.0,58.03,58.16,57.67,58.12,10602.0
2020-09-08 15:30:00,58.18,58.21,57.54,57.57,28217.0,58.18,58.21,57.54,57.57,28217.0
2020-09-09 09:30:00,58.43,59.14,57.34,58.73,12415.0,58.43,59.14,57.34,58.73,12415.0
2020-09-09 10:00:00,59.23,59.24,58.05,58.32,23622.0,59.23,59.24,58.05,58.32,23622.0
2020-09-09 10:30:00,58.25,58.25,57.81,57.96,3100.0,58.25,58.25,57.81,57.96,3100.0
2020-09-09 11:00:00,58.13,58.74,58.13,58.68,4300.0,58.13,58.74,58.13,58.68,4300.0
2020-09-09 11:30:00,58.63,58.76,58.56,58.6,5900.0,58.63,58.76,58.56,58.6,5900.0
2020-09-09 12:00:00,58.58,59.01,58.55,59.01,9599.0,58.58,59.01,58.55,59.01,9599.0
2020-09-09 12:30:00,59.0,59.06,58.86,58.86,4210.0,59.0,59.06,58.86,58.86,4210.0
2020-09-09 13:00:00,58.83,59.19,58.74,58.96,7200.0,58.83,59.19,58.74,58.96,7200.0
2020-09-09 13:30:00,58.89,59.06,58.68,58.68,7161.0,58.89,59.06,58.68,58.68,7161.0
2020-09-09 14:00:00,58.68,58.9,58.61,58.82,6963.0,58.68,58.9,58.61,58.82,6963.0
2020-09-09 14:30:00,58.9,58.99,58.86,58.87,7656.0,58.9,58.99,58.86,58.87,7656.0
2020-09-09 15:00:00,58.91,58.99,58.84,58.95,14191.0,58.91,58.99,58.84,58.95,14191.0
2020-09-09 15:30:00,58.95,59.04,58.75,58.82,72260.0,58.95,59.04,58.75,58.82,72260.0
2020-09-10 09:30:00,59.34,59.82,58.93,59.03,13632.0,59.34,59.82,58.93,59.03,13632.0
2020-09-10 10:00:00,59.04,59.07,58.39,58.39,5905.0,59.04,59.07,58.39,58.39,5905.0
2020-09-10 10:30:00,58.43,58.76,58.07,58.07,8775.0,58.43,58.76,58.07,58.07,8775.0
2020-09-10 11:00:00,57.99,58.79,57.99,58.68,3942.0,57.99,58.79,57.99,58.68,3942.0
2020-09-10 11:30:00,58.47,58.6,58.41,58.5,3886.0,58.47,58.6,58.41,58.5,3886.0
2020-09-10 12:00:00,58.56,58.76,58.36,58.48,6830.0,58.56,58.76,58.36,58.48,6830.0
2020-09-10 12:30:00,58.54,58.55,58.27,58.51,4400.0,58.54,58.55,58.27,58.51,4400.0
2020-09-10 13:00:00,58.56,58.68,58.48,58.55,3800.0,58.56,58.68,58.48,58.55,3800.0
2020-09-10 13:30:00,58.53,58.62,58.4,58.5,6300.0,58.53,58.62,58.4,58.5,6300.0
2020-09-10 14:00:00,58.58,58.58,57.88,57.88,6400.0,58.58,58.58,57.88,57.88,6400.0
2020-09-10 14:30:00,57.86,57.96,57.72,57.91,5988.0,57.86,57.96,57.72,57.91,5988.0
2020-09-10 15:00:00,57.92,57.97,57.52,57.71,8366.0,57.92,57.97,57.52,57.71,8366.0
2020-09-10 15:30:00,57.64,57.92,57.52,57.59,35804.0,57.64,57.92,57.52,57.59,35804.0
2020-09-11 09:30:00,58.38,58.54,57.69,57.77,8328.0,58.38,58.54,57.69,57.77,8328.0
2020-09-11 10:00:00,57.71,58.3,57.53,58.0,6927.0,57.71,58.3,57.53,58.0,6927.0
2020-09-11 10:30:00,57.93,58.05,57.73,57.79,23175.0,57.93,58.05,57.73,57.79,23175.0
2020-09-11 11:00:00,57.83,58.04,57.73,57.8,11300.0,57.83,58.04,57.73,57.8,11300.0
2020-09-11 11:30:00,57.78,57.97,57.63,57.93,6787.0,57.78,57.97,57.63,57.93,6787.0
2020-09-11 12:00:00,57.89,58.04,57.87,57.95,12903.0,57.89,58.04,57.87,57.95,12903.0
2020-09-11 12:30:00,57.92,57.92,57.55,57.59,10623.0,57.92,57.92,57.55,57.59,10623.0
2020-09-11 13:00:00,57.64,57.71,57.37,57.54,6342.0,57.64,57.71,57.37,57.54,6342.0
2020-09-11 13:30:00,57.47,57.82,57.35,57.35,20354.0,57.47,57.82,57.35,57.35,20354.0
2020-09-11 14:00:00,57.37,57.84,57.35,57.79,25914.0,57.37,57.84,57.35,57.79,25914.0
2020-09-11 14:30:00,57.8,57.95,57.72,57.92,28553.0,57.8,57.95,57.72,57.92,28553.0
2020-09-11 15:00:00,57.95,58.17,57.48,58.17,21915.0,57.95,58.17,57.48,58.17,21915.0
2020-09-11 15:30:00,58.14,58.2,57.78,58.14,71459.0,58.14,58.2,57.78,58.14,71459.0
2020-09-14 09:30:00,58.5,58.5,57.9,58.24,68083.0,58.5,58.5,57.9,58.24,68083.0
2020-09-14 10:00:00,58.23,58.33,57.68,58.0,13879.0,58.23,58.33,57.68,58.0,13879.0
2020-09-14 10:30:00,57.98,58.05,57.52,57.52,7723.0,57.98,58.05,57.52,57.52,7723.0
2020-09-14 11:00:00,57.54,57.8,57.39,57.76,23997.0,57.54,57.8,57.39,57.76,23997.0
2020-09-14 11:30:00,57.74,57.8,57.39,57.46,5735.0,57.74,57.8,57.39,57.46,5735.0
2020-09-14 12:00:00,57.41,57.68,57.34,57.6,14915.0,57.41,57.68,57.34,57.6,14915.0
2020-09-14 12:30:00,57.69,57.97,57.65,57.97,15946.0,57.69,57.97,57.65,57.97,15946.0
2020-09-14 13:00:00,58.02,58.07,57.76,57.8,14589.0,58.02,58.07,57.76,57.8,14589.0
2020-09-14 13:30:00,57.8,57.95,57.65,57.89,6956.0,57.8,57.95,57.65,57.89,6956.0
2020-09-14 14:00:00,57.79,57.89,57.74,57.86,13163.0,57.79,57.89,57.74,57.86,13163.0
2020-09-14 14:30:00,57.85,57.89,57.66,57.84,11758.0,57.85,57.89,57.66,57.84,11758.0
2020-09-14 15:00:00,57.81,57.85,57.51,57.57,10014.0,57.81,57.85,57.51,57.57,10014.0
2020-09-14 15:30:00,57.57,57.7,57.46,57.49,60030.0,57.57,57.7,57.46,57.49,60030.0
2020-09-15 09:30:00,58.0,58.5,57.89,58.12,7564.0,58.0,58.5,57.89,58.12,7564.0
2020-09-15 10:00:00,58.07,58.47,57.96,58.47,25475.0,58.07,58.47,57.96,58.47,25475.0
2020-09-15 10:30:00,58.47,58.59,58.26,58.58,40270.0,58.47,58.59,58.26,58.58,40270.0
2020-09-15 11:00:00,58.56,58.56,58.32,58.32,6241.0,58.56,58.56,58.32,58.32,6241.0
2020-09-15 11:30:00,58.29,58.35,57.98,57.98,6040.0,58.29,58.35,57.98,57.98,6040.0
2020-09-15 12:00:00,57.94,58.26,57.94,58.26,5822.0,57.94,58.26,57.94,58.26,5822.0
2020-09-15 12:30:00,58.23,58.23,57.94,57.96,11691.0,58.23,58.23,57.94,57.96,11691.0
2020-09-15 13:00:00,58.0,58.29,57.95,58.16,7598.0,58.0,58.29,57.95,58.16,7598.0
2020-09-15 13:30:00,58.16,58.38,58.06,58.25,9015.0,58.16,58.38,58.06,58.25,9015.0
2020-09-15 14:00:00,58.2,58.33,58.16,58.29,8390.0,58.2,58.33,58.16,58.29,8390.0
2020-09-15 14:30:00,58.31,58.36,58.1,58.18,11819.0,58.31,58.36,58.1,58.18,11819.0
2020-09-15 15:00:00,58.19,58.19,57.93,57.98,11534.0,58.19,58.19,57.93,57.98,11534.0
2020-09-15 15:30:00,57.85,57.89,57.64,57.72,54067.0,57.85,57.89,57.64,57.72,54067.0
2020-09-16 09:30:00,58.34,60.68,58.34,60.32,58374.0,58.34,60.68,58.34,60.32,58374.0
2020-09-16 10:00:00,60.27,60.27,59.06,59.15,11009.0,60.27,60.27,59.06,59.15,11009.0
2020-09-16 10:30:00,59.15,59.47,58.84,58.9,13516.0,59.15,59.47,58.84,58.9,13516.0
2020-09-16 11:00:00,58.85,59.15,58.85,59.09,23848.0,58.85,59.15,58.85,59.09,23848.0
2020-09-16 11:30:00,59.01,59.2,58.95,59.09,15280.0,59.01,59.2,58.95,59.09,15280.0
2020-09-16 12:00:00,59.03,59.21,59.03,59.13,16170.0,59.03,59.21,59.03,59.13,16170.0
2020-09-16 12:30:00,59.14,59.42,59.12,59.34,12972.0,59.14,59.42,59.12,59.34,12972.0
2020-09-16 13:00:00,59.24,59.31,59.12,59.22,7103.0,59.24,59.31,59.12,59.22,7103.0
2020-09-16 13:30:00,59.21,59.33,59.17,59.32,7902.0,59.21,59.33,59.17,59.32,7902.0
2020-09-16 14:00:00,59.32,59.32,59.0,59.15,9340.0,59.32,59.32,59.0,59.15,9340.0
2020-09-16 14:30:00,59.16,59.31,59.05,59.1,16214.0,59.16,59.31,59.05,59.1,16214.0
2020-09-16 15:00:00,59.15,59.15,58.75,58.95,28001.0,59.15,59.15,58.75,58.95,28001.0
2020-09-16 15:30:00,58.9,59.15,58.71,58.83,53076.0,58.9,59.15,58.71,58.83,53076.0
2020-09-17 09:30:00,57.66,59.58,57.66,59.37,26187.0,57.66,59.58,57.66,59.37,26187.0
2020-09-17 10:00:00,59.4,59.7,59.29,59.35,9610.0,59.4,59.7,59.29,59.35,9610.0
2020-09-17 10:30:00,59.36,59.81,59.33,59.59,13277.0,59.36,59.81,59.33,59.59,13277.0
2020-09-17 11:00:00,59.6,59.99,59.32,59.37,7694.0,59.6,59.99,59.32,59.37,7694.0
2020-09-17 11:30:00,59.35,59.39,59.1,59.19,6400.0,59.35,59.39,59.1,59.19,6400.0
2020-09-17 12:00:00,59.15,59.27,59.05,59.19,11700.0,59.15,59.27,59.05,59.19,11700.0
2020-09-17 12:30:00,59.12,59.3,59.1,59.27,6202.0,59.12,59.3,59.1,59.27,6202.0
2020-09-17 13:00:00,59.25,59.48,59.2,59.41,10000.0,59.25,59.48,59.2,59.41,10000.0
2020-09-17 13:30:00,59.41,59.44,59.06,59.06,3627.0,59.41,59.44,59.06,59.06,3627.0
2020-09-17 14:00:00,59.1,59.19,59.09,59.11,9009.0,59.1,59.19,59.09,59.11,9009.0
2020-09-17 14:30:00,58.88,59.0,58.74,58.97,4196.0,58.88,59.0,58.74,58.97,4196.0
2020-09-17 15:00:00,58.99,59.01,58.65,58.8,6526.0,58.99,59.01,58.65,58.8,6526.0
2020-09-17 15:30:00,58.78,59.27,58.78,59.05,32707.0,58.78,59.27,58.78,59.05,32707.0
2020-09-18 09:30:00,60.01,60.09,58.9,59.0,73017.0,60.01,60.09,58.9,59.0,73017.0
2020-09-18 10:00:00,59.07,59.86,58.97,59.8,7376.0,59.07,59.86,58.97,59.8,7376.0
2020-09-18 10:30:00,59.75,59.91,59.4,59.54,14019.0,59.75,59.91,59.4,59.54,14019.0
2020-09-18 11:00:00,59.53,59.94,59.48,59.48,8628.0,59.53,59.94,59.48,59.48,8628.0
2020-09-18 11:30:00,59.47,59.48,59.16,59.16,8013.0,59.47,59.48,59.16,59.16,8013.0
2020-09-18 12:00:00,59.13,59.21,58.85,58.97,13402.0,59.13,59.21,58.85,58.97,13402.0
2020-09-18 12:30:00,59.0,59.0,58.61,58.63,5238.0,59.0,59.0,58.61,58.63,5238.0
2020-09-18 13:00:00,58.66,58.85,58.45,58.45,7638.0,58.66,58.85,58.45,58.45,7638.0
2020-09-18 13:30:00,58.49,58.7,58.41,58.7,8100.0,58.49,58.7,58.41,58.7,8100.0
2020-09-18 14:00:00,58.72,58.74,58.49,58.7,7197.0,58.72,58.74,58.49,58.7,7197.0
2020-09-18 14:30:00,58.63,58.69,58.47,58.64,9589.0,58.63,58.69,58.47,58.64,9589.0
2020-09-18 15:00:00,58.67,59.09,58.64,59.09,11557.0,58.67,59.09,58.64,59.09,11557.0
2020-09-18 15:30:00,59.12,59.44,58.08,58.58,181771.0,59.12,59.44,58.08,58.58,181771.0
2020-09-21 09:30:00,56.99,56.99,56.0,56.64,19465.0,56.99,56.99,56.0,56.64,19465.0
2020-09-21 10:00:00,56.61,56.65,55.75,56.02,17750.0,56.61,56.65,55.75,56.02,17750.0
2020-09-21 10:30:00,56.05,56.43,55.71,56.17,15114.0,56.05,56.43,55.71,56.17,15114.0
2020-09-21 11:00:00,56.12,56.38,55.85,55.98,14047.0,56.12,56.38,55.85,55.98,14047.0
2020-09-21 11:30:00,56.01,56.21,55.84,55.93,12374.0,56.01,56.21,55.84,55.93,12374.0
2020-09-21 12:00:00,55.9,56.18,55.82,55.87,8065.0,55.9,56.18,55.82,55.87,8065.0
2020-09-21 12:30:00,55.8,55.95,55.41,55.42,6075.0,55.8,55.95,55.41,55.42,6075.0
2020-09-21 13:00:00,55.46,55.72,55.41,55.66,10800.0,55.46,55.72,55.41,55.66,10800.0
2020-09-21 13:30:00,55.65,55.66,55.31,55.34,4262.0,55.65,55.66,55.31,55.34,4262.0
2020-09-21 14:00:00,55.3,55.48,55.28,55.42,6278.0,55.3,55.48,55.28,55.42,6278.0
2020-09-21 14:30:00,55.35,55.6,55.3,55.53,6391.0,55.35,55.6,55.3,55.53,6391.0
2020-09-21 15:00:00,55.55,55.97,55.55,55.91,9246.0,55.55,55.97,55.55,55.91,9246.0
2020-09-21 15:30:00,55.99,56.08,55.72,56.03,30948.0,55.99,56.08,55.72,56.03,30948.0
2020-09-22 09:30:00,56.27,56.43,55.57,55.57,6120.0,56.27,56.43,55.57,55.57,6120.0
2020-09-22 10:00:00,55.49,55.88,55.43,55.88,8600.0,55.49,55.88,55.43,55.88,8600.0
2020-09-22 10:30:00,56.02,56.18,55.77,55.81,7420.0,56.02,56.18,55.77,55.81,7420.0
2020-09-22 11:00:00,55.75,55.91,55.64,55.68,3620.0,55.75,55.91,55.64,55.68,3620.0
2020-09-22 11:30:00,55.78,56.02,55.57,56.02,6100.0,55.78,56.02,55.57,56.02,6100.0
2020-09-22 12:00:00,56.0,56.32,56.0,56.16,5769.0,56.0,56.32,56.0,56.16,5769.0
2020-09-22 12:30:00,56.13,56.13,55.94,55.94,3400.0,56.13,56.13,55.94,55.94,3400.0
2020-09-22 13:00:00,55.9,56.0,55.81,56.0,1800.0,55.9,56.0,55.81,56.0,1800.0
2020-09-22 13:30:00,56.11,56.37,56.09,56.26,4833.0,56.11,56.37,56.09,56.26,4833.0
2020-09-22 14:00:00,56.38,56.38,56.08,56.18,9120.0,56.38,56.38,56.08,56.18,9120.0
2020-09-22 14:30:00,56.24,56.41,56.19,56.41,7620.0,56.24,56.41,56.19,56.41,7620.0
2020-09-22 15:00:00,56.44,56.6,56.33,56.53,8058.0,56.44,56.6,56.33,56.53,8058.0
2020-09-22 15:30:00,56.5,56.81,56.4,56.67,18927.0,56.5,56.81,56.4,56.67,18927.0
2020-09-23 09:30:00,56.5,57.2,56.4,56.82,7516.0,56.5,57.2,56.4,56.82,7516.0
2020-09-23 10:00:00,56.62,56.72,56.32,56.52,7958.0,56.62,56.72,56.32,56.52,7958.0
2020-09-23 10:30:00,56.56,56.62,56.33,56.37,5695.0,56.56,56.62,56.33,56.37,5695.0
2020-09-23 11:00:00,56.35,56.49,56.04,56.08,10043.0,56.35,56.49,56.04,56.08,10043.0
2020-09-23 11:30:00,56.04,56.14,55.66,55.72,20420.0,56.04,56.14,55.66,55.72,20420.0
2020-09-23 12:00:00,55.67,55.99,55.57,55.65,18425.0,55.67,55.99,55.57,55.65,18425.0
2020-09-23 12:30:00,55.65,55.86,55.53,55.63,8188.0,55.65,55.86,55.53,55.63,8188.0
2020-09-23 13:00:00,55.61,55.81,55.5,55.56,7778.0,55.61,55.81,55.5,55.56,7778.0
2020-09-23 13:30:00,55.57,55.58,55.23,55.38,8826.0,55.57,55.58,55.23,55.38,8826.0
2020-09-23 14:00:00,55.22,55.28,54.78,54.82,8248.0,55.22,55.28,54.78,54.82,8248.0
2020-09-23 14:30:00,54.85,54.86,54.48,54.48,11425.0,54.85,54.86,54.48,54.48,11425.0
2020-09-23 15:00:00,54.36,54.54,54.28,54.44,8733.0,54.36,54.54,54.28,54.44,8733.0
2020-09-23 15:30:00,54.46,54.57,54.07,54.18,22464.0,54.46,54.57,54.07,54.18,22464.0
2020-09-24 09:30:00,53.97,54.27,53.49,53.49,11699.0,53.97,54.27,53.49,53.49,11699.0
2020-09-24 10:00:00,53.78,54.6,53.78,54.14,10871.0,53.78,54.6,53.78,54.14,10871.0
2020-09-24 10:30:00,54.21,54.3,53.79,54.04,35315.0,54.21,54.3,53.79,54.04,35315.0
2020-09-24 11:00:00,54.08,54.32,53.65,54.32,52608.0,54.08,54.32,53.65,54.32,52608.0
2020-09-24 11:30:00,54.31,54.78,54.03,54.61,16243.0,54.31,54.78,54.03,54.61,16243.0
2020-09-24 12:00:00,54.62,55.09,54.6,54.95,10785.0,54.62,55.09,54.6,54.95,10785.0
2020-09-24 12:30:00,54.77,55.17,54.63,55.17,4559.0,54.77,55.17,54.63,55.17,4559.0
2020-09-24 13:00:00,55.32,55.74,55.28,55.74,9388.0,55.32,55.74,55.28,55.74,9388.0
2020-09-24 13:30:00,55.73,55.82,55.49,55.56,9673.0,55.73,55.82,55.49,55.56,9673.0
2020-09-24 14:00:00,55.6,55.68,55.32,55.38,13307.0,55.6,55.68,55.32,55.38,13307.0
2020-09-24 14:30:00,55.4,55.68,55.17,55.17,11501.0,55.4,55.68,55.17,55.17,11501.0
2020-09-24 15:00:00,55.2,55.32,55.05,55.11,15495.0,55.2,55.32,55.05,55.11,15495.0
2020-09-24 15:30:00,55.09,55.56,54.98,55.44,48584.0,55.09,55.56,54.98,55.44,48584.0
2020-09-25 09:30:00,55.19,58.2,55.19,56.86,85289.0,55.19,58.2,55.19,56.86,85289.0
2020-09-25 10:00:00,56.43,56.43,55.46,55.53,14922.0,56.43,56.43,55.46,55.53,14922.0
2020-09-25 10:30:00,55.54,56.1,55.48,56.01,10131.0,55.54,56.1,55.48,56.01,10131.0
2020-09-25 11:00:00,56.05,56.07,55.66,55.79,9100.0,56.05,56.07,55.66,55.79,9100.0
2020-09-25 11:30:00,55.76,55.89,55.35,55.35,7700.0,55.76,55.89,55.35,55.35,7700.0
2020-09-25 12:00:00,55.39,55.59,55.39,55.52,3300.0,55.39,55.59,55.39,55.52,3300.0
2020-09-25 12:30:00,55.53,55.9,55.53,55.84,4100.0,55.53,55.9,55.53,55.84,4100.0
2020-09-25 13:00:00,55.84,56.03,55.54,55.64,10271.0,55.84,56.03,55.54,55.64,10271.0
2020-09-25 13:30:00,55.7,55.8,55.53,55.62,5400.0,55.7,55.8,55.53,55.62,5400.0
2020-09-25 14:00:00,55.86,55.93,55.72,55.88,10707.0,55.86,55.93,55.72,55.88,10707.0
2020-09-25 14:30:00,55.86,55.94,55.73,55.92,12206.0,55.86,55.94,55.73,55.92,12206.0
2020-09-25 15:00:00,55.82,56.3,55.75,56.3,21880.0,55.82,56.3,55.75,56.3,21880.0
2020-09-25 15:30:00,56.3,56.33,55.86,56.25,57137.0,56.3,56.33,55.86,56.25,57137.0
2020-09-28 09:30:00,59.28,59.32,57.9,58.02,27175.0,59.28,59.32,57.9,58.02,27175.0
2020-09-28 10:00:00,58.07,58.24,57.86,57.95,52429.0,58.07,58.24,57.86,57.95,52429.0
2020-09-28 10:30:00,57.94,59.06,57.94,58.93,55931.0,57.94,59.06,57.94,58.93,55931.0
2020-09-28 11:00:00,58.99,59.03,58.73,58.79,13982.0,58.99,59.03,58.73,58.79,13982.0
2020-09-28 11:30:00,58.73,59.14,58.73,58.99,17289.0,58.73,59.14,58.73,58.99,17289.0
2020-09-28 12:00:00,59.04,59.38,59.02,59.19,13263.0,59.04,59.38,59.02,59.19,13263.0
2020-09-28 12:30:00,59.2,59.41,59.14,59.29,9115.0,59.2,59.41,59.14,59.29,9115.0
2020-09-28 13:00:00,59.3,59.43,59.03,59.05,10179.0,59.3,59.43,59.03,59.05,10179.0
2020-09-28 13:30:00,59.06,59.25,58.98,59.07,7588.0,59.06,59.25,58.98,59.07,7588.0
2020-09-28 14:00:00,59.05,59.38,58.99,59.23,9835.0,59.05,59.38,58.99,59.23,9835.0
2020-09-28 14:30:00,59.2,59.34,59.18,59.27,9289.0,59.2,59.34,59.18,59.27,9289.0
2020-09-28 15:00:00,59.28,59.31,59.12,59.26,13383.0,59.28,59.31,59.12,59.26,13383.0
2020-09-28 15:30:00,59.24,59.4,59.07,59.2,29039.0,59.24,59.4,59.07,59.2,29039.0
2020-09-29 09:30:00,59.1,59.61,58.84,59.34,11489.0,59.1,59.61,58.84,59.34,11489.0
2020-09-29 10:00:00,59.23,59.68,59.11,59.54,11651.0,59.23,59.68,59.11,59.54,11651.0
2020-09-29 10:30:00,59.65,59.71,59.13,59.16,10750.0,59.65,59.71,59.13,59.16,10750.0
2020-09-29 11:00:00,59.19,59.21,58.62,58.68,6406.0,59.19,59.21,58.62,58.68,6406.0
2020-09-29 11:30:00,58.68,58.7,58.44,58.56,6400.0,58.68,58.7,58.44,58.56,6400.0
2020-09-29 12:00:00,58.54,58.94,58.49,58.94,6506.0,58.54,58.94,58.49,58.94,6506.0
2020-09-29 12:30:00,58.88,58.99,58.71,58.76,8422.0,58.88,58.99,58.71,58.76,8422.0
2020-09-29 13:00:00,58.77,58.85,58.66,58.83,5441.0,58.77,58.85,58.66,58.83,5441.0
2020-09-29 13:30:00,58.89,59.06,58.88,59.04,4800.0,58.89,59.06,58.88,59.04,4800.0
2020-09-29 14:00:00,59.02,59.28,58.97,59.23,8800.0,59.02,59.28,58.97,59.23,8800.0
2020-09-29 14:30:00,59.27,59.46,59.18,59.19,8323.0,59.27,59.46,59.18,59.19,8323.0
2020-09-29 15:00:00,59.16,59.65,59.16,59.62,11418.0,59.16,59.65,59.16,59.62,11418.0
2020-09-29 15:30:00,59.63,59.82,59.47,59.62,53291.0,59.63,59.82,59.47,59.62,53291.0
2020-09-30 09:30:00,59.56,61.1,59.4,60.92,14328.0,59.56,61.1,59.4,60.92,14328.0
2020-09-30 10:00:00,60.9,61.59,60.89,61.44,24770.0,60.9,61.59,60.89,61.44,24770.0
2020-09-30 10:30:00,61.48,61.73,61.35,61.47,19761.0,61.48,61.73,61.35,61.47,19761.0
2020-09-30 11:00:00,61.44,61.6,61.17,61.27,11832.0,61.44,61.6,61.17,61.27,11832.0
2020-09-30 11:30:00,61.3,61.3,60.98,61.08,8914.0,61.3,61.3,60.98,61.08,8914.0
2020-09-30 12:00:00,61.21,61.33,61.14,61.27,8750.0,61.21,61.33,61.14,61.27,8750.0
2020-09-30 12:30:00,61.28,61.28,61.07,61.14,8120.0,61.28,61.28,61.07,61.14,8120.0
2020-09-30 13:00:00,61.11,61.12,60.89,61.04,5000.0,61.11,61.12,60.89,61.04,5000.0
2020-09-30 13:30:00,60.99,61.08,60.89,60.95,6280.0,60.99,61.08,60.89,60.95,6280.0
2020-09-30 14:00:00,60.92,61.21,60.7,60.75,7224.0,60.92,61.21,60.7,60.75,7224.0
2020-09-30 14:30:00,60.56,60.61,60.09,60.45,7656.0,60.56,60.61,60.09,60.45,7656.0
2020-09-30 15:00:00,60.42,60.52,59.78,60.2,13046.0,60.42,60.52,59.78,60.2,13046.0
2020-09-30 15:30:00,60.15,60.92,60.02,60.75,73215.0,60.15,60.92,60.02,60.75,73215.0
2020-10-01 09:30:00,61.75,62.44,61.46,62.24,10824.0,61.75,62.44,61.46,62.24,10824.0
2020-10-01 10:00:00,62.15,62.66,62.06,62.27,15309.0,62.15,62.66,62.06,62.27,15309.0
2020-10-01 10:30:00,62.38,62.65,62.36,62.65,8995.0,62.38,62.65,62.36,62.65,8995.0
2020-10-01 11:00:00,62.7,62.87,62.36,62.36,8090.0,62.7,62.87,62.36,62.36,8090.0
2020-10-01 11:30:00,62.38,62.81,62.35,62.58,8897.0,62.38,62.81,62.35,62.58,8897.0
2020-10-01 12:00:00,62.53,62.9,62.44,62.9,8583.0,62.53,62.9,62.44,62.9,8583.0
2020-10-01 12:30:00,62.87,63.09,62.76,62.83,8041.0,62.87,63.09,62.76,62.83,8041.0
2020-10-01 13:00:00,62.86,63.14,62.86,62.98,7896.0,62.86,63.14,62.86,62.98,7896.0
2020-10-01 13:30:00,62.98,63.25,62.78,62.91,9628.0,62.98,63.25,62.78,62.91,9628.0
2020-10-01 14:00:00,62.89,63.05,62.42,63.05,7223.0,62.89,63.05,62.42,63.05,7223.0
2020-10-01 14:30:00,63.02,63.43,63.0,63.2,6820.0,63.02,63.43,63.0,63.2,6820.0
2020-10-01 15:00:00,63.24,63.48,63.01,63.08,11161.0,63.24,63.48,63.01,63.08,11161.0
2020-10-01 15:30:00,63.14,63.36,63.05,63.33,45887.0,63.14,63.36,63.05,63.33,45887.0
2020-10-02 09:30:00,61.74,62.85,60.02,62.76,6982.0,61.74,62.85,60.02,62.76,6982.0
2020-10-02 10:00:00,63.04,63.79,63.04,63.4,6265.0,63.04,63.79,63.04,63.4,6265.0
2020-10-02 10:30:00,63.24,63.24,62.5,62.65,6100.0,63.24,63.24,62.5,62.65,6100.0
2020-10-02 11:00:00,62.38,62.96,62.21,62.92,6447.0,62.38,62.96,62.21,62.92,6447.0
2020-10-02 11:30:00,63.04,63.04,62.39,62.56,5598.0,63.04,63.04,62.39,62.56,5598.0
2020-10-02 12:00:00,62.53,63.33,62.44,63.17,9212.0,62.53,63.33,62.44,63.17,9212.0
2020-10-02 12:30:00,63.09,63.57,63.09,63.3,4827.0,63.09,63.57,63.09,63.3,4827.0
2020-10-02 13:00:00,63.4,63.47,63.11,63.13,3724.0,63.4,63.47,63.11,63.13,3724.0
2020-10-02 13:30:00,62.99,63.1,62.89,62.95,5418.0,62.99,63.1,62.89,62.95,5418.0
2020-10-02 14:00:00,63.05,63.33,62.94,63.24,2961.0,63.05,63.33,62.94,63.24,2961.0
2020-10-02 14:30:00,63.27,63.38,63.03,63.03,5254.0,63.27,63.38,63.03,63.03,5254.0
2020-10-02 15:00:00,63.19,63.44,63.0,63.32,5673.0,63.19,63.44,63.0,63.32,5673.0
2020-10-02 15:30:00,63.33,63.52,63.09,63.15,28289.0,63.33,63.52,63.09,63.15,28289.0
2020-10-05 09:30:00,63.95,64.83,63.91,64.25,5357.0,63.95,64.83,63.91,64.25,5357.0
2020-10-05 10:00:00,64.47,64.47,63.83,64.27,8840.0,64.47,64.47,63.83,64.27,8840.0
2020-10-05 10:30:00,64.32,64.76,64.32,64.7,6634.0,64.32,64.76,64.32,64.7,6634.0
2020-10-05 11:00:00,64.64,64.9,64.41,64.49,10565.0,64.64,64.9,64.41,64.49,10565.0
2020-10-05 11:30:00,64.3,64.47,64.19,64.47,4895.0,64.3,64.47,64.19,64.47,4895.0
2020-10-05 12:00:00,64.47,64.58,64.3,64.36,4987.0,64.47,64.58,64.3,64.36,4987.0
2020-10-05 12:30:00,64.39,64.6,64.39,64.55,10100.0,64.39,64.6,64.39,64.55,10100.0
2020-10-05 13:00:00,64.53,64.55,64.09,64.2,10364.0,64.53,64.55,64.09,64.2,10364.0
2020-10-05 13:30:00,64.2,64.22,64.04,64.09,7312.0,64.2,64.22,64.04,64.09,7312.0
2020-10-05 14:00:00,64.03,64.25,63.98,64.25,7600.0,64.03,64.25,63.98,64.25,7600.0
2020-10-05 14:30:00,64.34,64.59,64.29,64.59,6605.0,64.34,64.59,64.29,64.59,6605.0
2020-10-05 15:00:00,64.6,64.83,64.6,64.73,13857.0,64.6,64.83,64.6,64.73,13857.0
2020-10-05 15:30:00,64.73,64.88,64.71,64.81,32210.0,64.73,64.88,64.71,64.81,32210.0
2020-10-06 09:30:00,65.0,65.07,64.46,64.88,50046.0,65.0,65.07,64.46,64.88,50046.0
2020-10-06 10:00:00,64.62,65.0,64.45,64.94,11160.0,64.62,65.0,64.45,64.94,11160.0
2020-10-06 10:30:00,64.87,65.15,64.58,65.02,12598.0,64.87,65.15,64.58,65.02,12598.0
2020-10-06 11:00:00,65.03,65.14,64.87,65.0,12911.0,65.03,65.14,64.87,65.0,12911.0
2020-10-06 11:30:00,64.99,65.12,64.78,64.87,11177.0,64.99,65.12,64.78,64.87,11177.0
2020-10-06 12:00:00,64.88,65.38,64.88,65.28,40203.0,64.88,65.38,64.88,65.28,40203.0
2020-10-06 12:30:00,65.33,65.86,65.29,65.65,5700.0,65.33,65.86,65.29,65.65,5700.0
2020-10-06 13:00:00,65.65,66.07,65.54,65.66,9570.0,65.65,66.07,65.54,65.66,9570.0
2020-10-06 13:30:00,65.61,65.82,65.6,65.82,6800.0,65.61,65.82,65.6,65.82,6800.0
2020-10-06 14:00:00,65.83,66.09,65.69,66.01,9351.0,65.83,66.09,65.69,66.01,9351.0
2020-10-06 14:30:00,66.02,66.39,64.72,64.98,15033.0,66.02,66.39,64.72,64.98,15033.0
2020-10-06 15:00:00,65.06,65.11,64.45,65.0,15415.0,65.06,65.11,64.45,65.0,15415.0
2020-10-06 15:30:00,65.06,65.22,64.6,64.74,54428.0,65.06,65.22,64.6,64.74,54428.0
2020-10-07 09:30:00,65.7,65.7,64.64,64.95,15554.0,65.7,65.7,64.64,64.95,15554.0
2020-10-07 10:00:00,65.01,65.19,64.57,65.08,10878.0,65.01,65.19,64.57,65.08,10878.0
2020-10-07 10:30:00,65.05,65.06,64.46,64.63,27804.0,65.05,65.06,64.46,64.63,27804.0
2020-10-07 11:00:00,64.75,64.94,64.69,64.86,13276.0,64.75,64.94,64.69,64.86,13276.0
2020-10-07 11:30:00,64.86,64.92,64.68,64.86,9317.0,64.86,64.92,64.68,64.86,9317.0
2020-10-07 12:00:00,64.85,64.94,64.79,64.89,8736.0,64.85,64.94,64.79,64.89,8736.0
2020-10-07 12:30:00,64.95,64.95,64.76,64.79,5216.0,64.95,64.95,64.76,64.79,5216.0
2020-10-07 13:00:00,64.81,64.9,64.77,64.87,5800.0,64.81,64.9,64.77,64.87,5800.0
2020-10-07 13:30:00,64.83,65.08,64.74,64.87,11624.0,64.83,65.08,64.74,64.87,11624.0
2020-10-07 14:00:00,64.92,65.18,64.82,65.06,9852.0,64.92,65.18,64.82,65.06,9852.0
2020-10-07 14:30:00,65.02,65.08,64.93,64.93,13237.0,65.02,65.08,64.93,64.93,13237.0
2020-10-07 15:00:00,64.92,65.29,64.91,65.19,11200.0,64.92,65.29,64.91,65.19,11200.0
2020-10-07 15:30:00,65.23,65.46,65.17,65.25,31811.0,65.23,65.46,65.17,65.25,31811.0
2020-10-08 09:30:00,66.03,66.75,65.83,66.45,8932.0,66.03,66.75,65.83,66.45,8932.0
2020-10-08 10:00:00,66.58,66.58,66.05,66.5,6435.0,66.58,66.58,66.05,66.5,6435.0
2020-10-08 10:30:00,66.43,66.58,66.27,66.44,6479.0,66.43,66.58,66.27,66.44,6479.0
2020-10-08 11:00:00,66.43,66.43,65.75,65.95,65823.0,66.43,66.43,65.75,65.95,65823.0
2020-10-08 11:30:00,65.94,66.18,65.75,66.06,6124.0,65.94,66.18,65.75,66.06,6124.0
2020-10-08 12:00:00,66.03,66.11,65.82,66.06,32981.0,66.03,66.11,65.82,66.06,32981.0
2020-10-08 12:30:00,66.08,66.08,65.56,65.95,28395.0,66.08,66.08,65.56,65.95,28395.0
2020-10-08 13:00:00,65.89,65.89,65.58,65.83,13586.0,65.89,65.89,65.58,65.83,13586.0
2020-10-08 13:30:00,65.68,65.87,65.3,65.86,41329.0,65.68,65.87,65.3,65.86,41329.0
2020-10-08 14:00:00,65.88,65.94,65.79,65.84,7060.0,65.88,65.94,65.79,65.84,7060.0
2020-10-08 14:30:00,65.82,66.02,65.77,65.92,6984.0,65.82,66.02,65.77,65.92,6984.0
2020-10-08 15:00:00,65.92,66.05,65.87,66.0,8037.0,65.92,66.05,65.87,66.0,8037.0
2020-10-08 15:30:00,66.04,66.22,65.89,66.2,26250.0,66.04,66.22,65.89,66.2,26250.0
2020-10-09 09:30:00,66.87,67.51,66.09,67.2,11318.0,66.87,67.51,66.09,67.2,11318.0
2020-10-09 10:00:00,67.15,67.46,66.73,66.89,8164.0,67.15,67.46,66.73,66.89,8164.0
2020-10-09 10:30:00,66.78,67.03,66.77,66.82,7345.0,66.78,67.03,66.77,66.82,7345.0
2020-10-09 11:00:00,66.87,67.2,66.87,67.02,5332.0,66.87,67.2,66.87,67.02,5332.0
2020-10-09 11:30:00,67.03,67.79,67.02,67.58,6844.0,67.03,67.79,67.02,67.58,6844.0
2020-10-09 12:00:00,67.58,67.69,67.25,67.3,5087.0,67.58,67.69,67.25,67.3,5087.0
2020-10-09 12:30:00,67.32,67.63,67.32,67.54,4218.0,67.32,67.63,67.32,67.54,4218.0
2020-10-09 13:00:00,67.44,67.48,67.28,67.31,5025.0,67.44,67.48,67.28,67.31,5025.0
2020-10-09 13:30:00,67.29,67.43,67.23,67.41,2700.0,67.29,67.43,67.23,67.41,2700.0
2020-10-09 14:00:00,67.43,67.48,67.35,67.46,5722.0,67.43,67.48,67.35,67.46,5722.0
2020-10-09 14:30:00,67.46,67.56,67.32,67.48,6996.0,67.46,67.56,67.32,67.48,6996.0
2020-10-09 15:00:00,67.42,67.55,67.38,67.55,3000.0,67.42,67.55,67.38,67.55,3000.0
2020-10-09 15:30:00,67.53,67.59,67.4,67.52,12845.0,67.53,67.59,67.4,67.52,12845.0
2020-10-12 09:30:00,67.49,68.0,67.24,67.92,14749.0,67.49,68.0,67.24,67.92,14749.0
2020-10-12 10:00:00,67.9,68.49,67.9,68.39,14358.0,67.9,68.49,67.9,68.39,14358.0
2020-10-12 10:30:00,68.31,68.46,67.64,67.88,11154.0,68.31,68.46,67.64,67.88,11154.0
2020-10-12 11:00:00,67.9,68.32,67.86,68.05,10393.0,67.9,68.32,67.86,68.05,10393.0
2020-10-12 11:30:00,68.06,68.14,67.91,68.06,8566.0,68.06,68.14,67.91,68.06,8566.0
2020-10-12 12:00:00,68.11,68.22,67.89,68.22,9650.0,68.11,68.22,67.89,68.22,9650.0
2020-10-12 12:30:00,68.17,68.26,68.05,68.08,7815.0,68.17,68.26,68.05,68.08,7815.0
2020-10-12 13:00:00,68.08,68.22,67.91,68.19,5814.0,68.08,68.22,67.91,68.19,5814.0
2020-10-12 13:30:00,68.21,68.4,68.16,68.36,6966.0,68.21,68.4,68.16,68.36,6966.0
2020-10-12 14:00:00,68.39,68.5,68.26,68.48,9667.0,68.39,68.5,68.26,68.48,9667.0
2020-10-12 14:30:00,68.45,68.57,68.28,68.42,17266.0,68.45,68.57,68.28,68.42,17266.0
2020-10-12 15:00:00,68.42,68.67,68.42,68.58,32793.0,68.42,68.67,68.42,68.58,32793.0
2020-10-12 15:30:00,68.62,68.87,68.52,68.82,33298.0,68.62,68.87,68.52,68.82,33298.0
2020-10-13 09:30:00,68.23,68.85,68.16,68.45,10679.0,68.23,68.85,68.16,68.45,10679.0
2020-10-13 10:00:00,68.44,68.59,68.19,68.27,6067.0,68.44,68.59,68.19,68.27,6067.0
2020-10-13 10:30:00,68.22,68.59,68.19,68.59,10605.0,68.22,68.59,68.19,68.59,10605.0
2020-10-13 11:00:00,68.59,68.94,68.58,68.7,5428.0,68.59,68.94,68.58,68.7,5428.0
2020-10-13 11:30:00,68.7,69.06,68.7,68.92,16898.0,68.7,69.06,68.7,68.92,16898.0
2020-10-13 12:00:00,68.85,68.85,68.47,68.7,18959.0,68.85,68.85,68.47,68.7,18959.0
2020-10-13 12:30:00,68.63,68.96,68.63,68.9,12281.0,68.63,68.96,68.63,68.9,12281.0
2020-10-13 13:00:00,68.89,69.14,68.55,69.05,13074.0,68.89,69.14,68.55,69.05,13074.0
2020-10-13 13:30:00,69.05,69.19,68.98,68.98,6152.0,69.05,69.19,68.98,68.98,6152.0
2020-10-13 14:00:00,68.95,69.2,68.88,68.88,14975.0,68.95,69.2,68.88,68.88,14975.0
2020-10-13 14:30:00,68.75,69.0,68.68,69.0,35549.0,68.75,69.0,68.68,69.0,35549.0
2020-10-13 15:00:00,68.9,69.05,68.88,69.0,16213.0,68.9,69.05,68.88,69.0,16213.0
2020-10-13 15:30:00,69.01,69.09,68.82,68.94,43159.0,69.01,69.09,68.82,68.94,43159.0
2020-10-14 09:30:00,68.85,69.87,68.0,69.8,11586.0,68.85,69.87,68.0,69.8,11586.0
2020-10-14 10:00:00,69.8,69.8,69.31,69.59,9660.0,69.8,69.8,69.31,69.59,9660.0
2020-10-14 10:30:00,69.59,69.79,69.43,69.74,5600.0,69.59,69.79,69.43,69.74,5600.0
2020-10-14 11:00:00,69.72,69.72,69.42,69.51,6879.0,69.72,69.72,69.42,69.51,6879.0
2020-10-14 11:30:00,69.48,69.62,69.2,69.38,40960.0,69.48,69.62,69.2,69.38,40960.0
2020-10-14 12:00:00,69.44,69.52,69.03,69.08,12107.0,69.44,69.52,69.03,69.08,12107.0
2020-10-14 12:30:00,69.12,69.17,68.93,69.15,19336.0,69.12,69.17,68.93,69.15,19336.0
2020-10-14 13:00:00,69.2,69.32,69.0,69.14,8220.0,69.2,69.32,69.0,69.14,8220.0
2020-10-14 13:30:00,69.22,69.24,69.01,69.15,7600.0,69.22,69.24,69.01,69.15,7600.0
2020-10-14 14:00:00,69.11,69.21,69.01,69.08,11173.0,69.11,69.21,69.01,69.08,11173.0
2020-10-14 14:30:00,69.08,69.21,69.02,69.21,14983.0,69.08,69.21,69.02,69.21,14983.0
2020-10-14 15:00:00,69.23,69.44,69.23,69.3,6900.0,69.23,69.44,69.23,69.3,6900.0
2020-10-14 15:30:00,69.28,69.84,69.28,69.54,62779.0,69.28,69.84,69.28,69.54,62779.0
2020-10-15 09:30:00,68.52,69.59,68.34,68.59,9711.0,68.52,69.59,68.34,68.59,9711.0
2020-10-15 10:00:00,68.61,68.85,68.61,68.76,3668.0,68.61,68.85,68.61,68.76,3668.0
2020-10-15 10:30:00,68.83,69.02,68.58,68.66,4570.0,68.83,69.02,68.58,68.66,4570.0
2020-10-15 11:00:00,68.77,69.17,68.71,68.95,4000.0,68.77,69.17,68.71,68.95,4000.0
2020-10-15 11:30:00,68.98,69.38,68.98,69.11,26390.0,68.98,69.38,68.98,69.11,26390.0
2020-10-15 12:00:00,69.07,69.4,68.96,69.11,4300.0,69.07,69.4,68.96,69.11,4300.0
2020-10-15 12:30:00,69.0,69.29,68.92,69.28,3200.0,69.0,69.29,68.92,69.28,3200.0
2020-10-15 13:00:00,69.22,69.75,69.22,69.72,3600.0,69.22,69.75,69.22,69.72,3600.0
2020-10-15 13:30:00,69.7,69.83,69.63,69.83,3000.0,69.7,69.83,69.63,69.83,3000.0
2020-10-15 14:00:00,69.88,69.88,69.71,69.76,4355.0,69.88,69.88,69.71,69.76,4355.0
2020-10-15 14:30:00,69.67,69.72,69.32,69.53,3277.0,69.67,69.72,69.32,69.53,3277.0
2020-10-15 15:00:00,69.55,69.62,69.31,69.62,3612.0,69.55,69.62,69.31,69.62,3612.0
2020-10-15 15:30:00,69.62,69.69,69.48,69.59,13365.0,69.62,69.69,69.48,69.59,13365.0
2020-10-16 09:30:00,69.99,70.1,69.1,69.74,13554.0,69.99,70.1,69.1,69.74,13554.0
2020-10-16 10:00:00,69.92,70.15,69.55,70.06,10247.0,69.92,70.15,69.55,70.06,10247.0
2020-10-16 10:30:00,70.12,70.33,70.02,70.02,10177.0,70.12,70.33,70.02,70.02,10177.0
2020-10-16 11:00:00,70.06,70.46,70.05,70.32,23691.0,70.06,70.46,70.05,70.32,23691.0
2020-10-16 11:30:00,70.38,70.61,70.33,70.61,12515.0,70.38,70.61,70.33,70.61,12515.0
2020-10-16 12:00:00,70.55,70.66,70.48,70.61,3415.0,70.55,70.66,70.48,70.61,3415.0
2020-10-16 12:30:00,70.64,70.74,70.21,70.49,4817.0,70.64,70.74,70.21,70.49,4817.0
2020-10-16 13:00:00,70.49,70.65,70.44,70.61,4529.0,70.49,70.65,70.44,70.61,4529.0
2020-10-16 13:30:00,70.63,70.85,70.6,70.8,9442.0,70.63,70.85,70.6,70.8,9442.0
2020-10-16 14:00:00,70.77,71.09,70.71,71.07,9951.0,70.77,71.09,70.71,71.07,9951.0
2020-10-16 14:30:00,71.06,71.16,71.04,71.1,9442.0,71.06,71.16,71.04,71.1,9442.0
2020-10-16 15:00:00,71.09,71.09,70.85,70.98,5797.0,71.09,71.09,70.85,70.98,5797.0
2020-10-16 15:30:00,70.97,70.97,70.63,70.65,26641.0,70.97,70.97,70.63,70.65,26641.0
2020-10-19 09:30:00,71.09,71.5,70.86,71.46,4318.0,71.09,71.5,70.86,71.46,4318.0
2020-10-19 10:00:00,71.35,71.4,70.84,71.08,4100.0,71.35,71.4,70.84,71.08,4100.0
2020-10-19 10:30:00,71.02,71.47,70.88,71.45,12175.0,71.02,71.47,70.88,71.45,12175.0
2020-10-19 11:00:00,71.56,71.58,70.91,71.1,7318.0,71.56,71.58,70.91,71.1,7318.0
2020-10-19 11:30:00,71.11,71.3,71.05,71.29,4800.0,71.11,71.3,71.05,71.29,4800.0
2020-10-19 12:00:00,71.3,71.31,70.89,70.96,8292.0,71.3,71.31,70.89,70.96,8292.0
2020-10-19 12:30:00,70.97,70.97,70.63,70.78,6727.0,70.97,70.97,70.63,70.78,6727.0
2020-10-19 13:00:00,70.72,70.88,70.71,70.82,2702.0,70.72,70.88,70.71,70.82,2702.0
2020-10-19 13:30:00,70.78,70.84,70.61,70.77,4302.0,70.78,70.84,70.61,70.77,4302.0
2020-10-19 14:00:00,70.63,70.83,70.55,70.83,2905.0,70.63,70.83,70.55,70.83,2905.0
2020-10-19 14:30:00,70.71,70.74,70.18,70.18,3356.0,70.71,70.74,70.18,70.18,3356.0
2020-10-19 15:00:00,69.96,70.35,69.84,70.07,7566.0,69.96,70.35,69.84,70.07,7566.0
2020-10-19 15:30:00,70.05,70.27,69.85,70.01,15339.0,70.05,70.27,69.85,70.01,15339.0
2020-10-20 09:30:00,70.69,71.42,70.48,71.02,11318.0,70.69,71.42,70.48,71.02,11318.0
2020-10-20 10:00:00,70.82,71.0,70.47,70.76,9862.0,70.82,71.0,70.47,70.76,9862.0
2020-10-20 10:30:00,70.84,71.04,70.81,70.82,5500.0,70.84,71.04,70.81,70.82,5500.0
2020-10-20 11:00:00,70.65,71.09,70.54,70.96,12303.0,70.65,71.09,70.54,70.96,12303.0
2020-10-20 11:30:00,71.01,71.1,70.84,70.95,7100.0,71.01,71.1,70.84,70.95,7100.0
2020-10-20 12:00:00,70.95,71.08,70.8,70.83,12886.0,70.95,71.08,70.8,70.83,12886.0
2020-10-20 12:30:00,70.82,71.1,70.81,71.05,6523.0,70.82,71.1,70.81,71.05,6523.0
2020-10-20 13:00:00,71.2,71.2,70.87,70.95,3472.0,71.2,71.2,70.87,70.95,3472.0
2020-10-20 13:30:00,70.98,71.07,70.82,70.9,3200.0,70.98,71.07,70.82,70.9,3200.0
2020-10-20 14:00:00,70.9,70.9,70.7,70.8,2800.0,70.9,70.9,70.7,70.8,2800.0
2020-10-20 14:30:00,70.7,70.7,70.42,70.45,7239.0,70.7,70.7,70.42,70.45,7239.0
2020-10-20 15:00:00,70.4,70.49,69.98,70.04,8069.0,70.4,70.49,69.98,70.04,8069.0
2020-10-20 15:30:00,70.07,70.25,69.83,69.99,32671.0,70.07,70.25,69.83,69.99,32671.0
2020-10-21 09:30:00,70.21,70.76,70.21,70.36,6139.0,70.21,70.76,70.21,70.36,6139.0
2020-10-21 10:00:00,70.35,70.6,70.07,70.5,21941.0,70.35,70.6,70.07,70.5,21941.0
2020-10-21 10:30:00,70.36,70.45,70.04,70.09,4913.0,70.36,70.45,70.04,70.09,4913.0
2020-10-21 11:00:00,70.03,70.23,69.79,70.08,7870.0,70.03,70.23,69.79,70.08,7870.0
2020-10-21 11:30:00,70.08,70.14,69.7,69.74,5918.0,70.08,70.14,69.7,69.74,5918.0
2020-10-21 12:00:00,69.8,70.17,69.71,70.09,5331.0,69.8,70.17,69.71,70.09,5331.0
2020-10-21 12:30:00,70.02,70.02,69.81,69.84,3293.0,70.02,70.02,69.81,69.84,3293.0
2020-10-21 13:00:00,69.87,70.43,69.87,70.43,4073.0,69.87,70.43,69.87,70.43,4073.0
2020-10-21 13:30:00,70.42,70.97,70.41,70.84,13552.0,70.42,70.97,70.41,70.84,13552.0
2020-10-21 14:00:00,70.96,71.26,70.9,71.06,18377.0,70.96,71.26,70.9,71.06,18377.0
2020-10-21 14:30:00,71.06,71.84,71.05,71.79,21280.0,71.06,71.84,71.05,71.79,21280.0
2020-10-21 15:00:00,71.76,71.76,71.5,71.62,10480.0,71.76,71.76,71.5,71.62,10480.0
2020-10-21 15:30:00,71.63,72.0,71.5,71.86,47151.0,71.63,72.0,71.5,71.86,47151.0
2020-10-22 09:30:00,71.89,72.86,71.79,72.42,17274.0,71.89,72.86,71.79,72.42,17274.0
2020-10-22 10:00:00,72.27,72.42,71.39,71.49,5713.0,72.27,72.42,71.39,71.49,5713.0
2020-10-22 10:30:00,71.49,71.82,71.11,71.69,9558.0,71.49,71.82,71.11,71.69,9558.0
2020-10-22 11:00:00,71.69,72.16,71.69,72.16,19629.0,71.69,72.16,71.69,72.16,19629.0
2020-10-22 11:30:00,71.99,72.03,71.31,71.31,4996.0,71.99,72.03,71.31,71.31,4996.0
2020-10-22 12:00:00,71.38,71.46,71.05,71.32,6806.0,71.38,71.46,71.05,71.32,6806.0
2020-10-22 12:30:00,71.42,71.84,71.29,71.75,5608.0,71.42,71.84,71.29,71.75,5608.0
2020-10-22 13:00:00,71.78,72.04,71.68,71.81,5300.0,71.78,72.04,71.68,71.81,5300.0
2020-10-22 13:30:00,71.75,72.2,71.75,71.99,11023.0,71.75,72.2,71.75,71.99,11023.0
2020-10-22 14:00:00,72.01,72.27,71.81,72.09,8339.0,72.01,72.27,71.81,72.09,8339.0
2020-10-22 14:30:00,72.08,72.22,71.92,72.03,10187.0,72.08,72.22,71.92,72.03,10187.0
2020-10-22 15:00:00,72.06,72.35,71.96,72.29,13869.0,72.06,72.35,71.96,72.29,13869.0
2020-10-22 15:30:00,72.24,72.59,72.17,72.44,37120.0,72.24,72.59,72.17,72.44,37120.0
2020-10-23 09:30:00,72.79,72.99,72.18,72.87,9885.0,72.79,72.99,72.18,72.87,9885.0
2020-10-23 10:00:00,72.8,73.12,72.49,72.66,10466.0,72.8,73.12,72.49,72.66,10466.0
2020-10-23 10:30:00,72.66,73.03,72.66,72.89,3500.0,72.66,73.03,72.66,72.89,3500.0
2020-10-23 11:00:00,72.87,73.1,72.73,72.87,4350.0,72.87,73.1,72.73,72.87,4350.0
2020-10-23 11:30:00,72.91,73.14,72.79,72.8,6153.0,72.91,73.14,72.79,72.8,6153.0
2020-10-23 12:00:00,72.74,72.93,72.65,72.88,8759.0,72.74,72.93,72.65,72.88,8759.0
2020-10-23 12:30:00,72.88,72.96,72.77,72.83,5210.0,72.88,72.96,72.77,72.83,5210.0
2020-10-23 13:00:00,72.85,72.97,72.73,72.97,4757.0,72.85,72.97,72.73,72.97,4757.0
2020-10-23 13:30:00,73.03,73.05,72.94,72.98,5330.0,73.03,73.05,72.94,72.98,5330.0
2020-10-23 14:00:00,72.92,72.95,72.8,72.91,6203.0,72.92,72.95,72.8,72.91,6203.0
2020-10-23 14:30:00,72.93,73.0,72.75,72.75,8302.0,72.93,73.0,72.75,72.75,8302.0
2020-10-23 15:00:00,72.8,73.0,72.78,72.98,7769.0,72.8,73.0,72.78,72.98,7769.0
2020-10-23 15:30:00,72.95,73.0,72.77,72.82,22943.0,72.95,73.0,72.77,72.82,22943.0
2020-10-26 09:30:00,71.78,71.96,70.44,71.82,7230.0,71.78,71.96,70.44,71.82,7230.0
2020-10-26 10:00:00,71.72,71.81,71.35,71.58,10818.0,71.72,71.81,71.35,71.58,10818.0
2020-10-26 10:30:00,71.45,71.89,71.44,71.51,16016.0,71.45,71.89,71.44,71.51,16016.0
2020-10-26 11:00:00,71.51,71.77,71.41,71.41,24150.0,71.51,71.77,71.41,71.41,24150.0
2020-10-26 11:30:00,71.41,71.54,71.22,71.37,8865.0,71.41,71.54,71.22,71.37,8865.0
2020-10-26 12:00:00,71.26,71.43,71.18,71.31,6632.0,71.26,71.43,71.18,71.31,6632.0
2020-10-26 12:30:00,71.3,71.35,71.03,71.03,15172.0,71.3,71.35,71.03,71.03,15172.0
2020-10-26 13:00:00,70.86,71.0,70.81,70.82,9400.0,70.86,71.0,70.81,70.82,9400.0
2020-10-26 13:30:00,70.76,71.23,70.75,71.23,8427.0,70.76,71.23,70.75,71.23,8427.0
2020-10-26 14:00:00,71.23,71.59,71.23,71.59,4024.0,71.23,71.59,71.23,71.59,4024.0
2020-10-26 14:30:00,71.56,71.83,71.46,71.47,3649.0,71.56,71.83,71.46,71.47,3649.0
2020-10-26 15:00:00,71.41,71.47,71.27,71.36,3068.0,71.41,71.47,71.27,71.36,3068.0
2020-10-26 15:30:00,71.32,71.64,71.17,71.57,16999.0,71.32,71.64,71.17,71.57,16999.0
2020-10-27 09:30:00,71.68,72.31,71.11,71.11,3411.0,71.68,72.31,71.11,71.11,3411.0
2020-10-27 10:00:00,71.39,71.74,71.19,71.58,6131.0,71.39,71.74,71.19,71.58,6131.0
2020-10-27 10:30:00,71.38,71.7,71.38,71.42,3057.0,71.38,71.7,71.38,71.42,3057.0
2020-10-27 11:00:00,71.42,71.69,71.38,71.45,29585.0,71.42,71.69,71.38,71.45,29585.0
2020-10-27 11:30:00,71.52,71.62,71.43,71.6,4002.0,71.52,71.62,71.43,71.6,4002.0
2020-10-27 12:00:00,71.54,71.56,71.34,71.52,4700.0,71.54,71.56,71.34,71.52,4700.0
2020-10-27 12:30:00,71.48,71.81,71.3,71.31,5600.0,71.48,71.81,71.3,71.31,5600.0
2020-10-27 13:00:00,71.51,71.63,71.4,71.63,2100.0,71.51,71.63,71.4,71.63,2100.0
2020-10-27 13:30:00,71.48,71.84,71.47,71.84,2600.0,71.48,71.84,71.47,71.84,2600.0
2020-10-27 14:00:00,71.69,71.72,71.5,71.52,1899.0,71.69,71.72,71.5,71.52,1899.0
2020-10-27 14:30:00,71.47,71.58,71.33,71.4,4406.0,71.47,71.58,71.33,71.4,4406.0
2020-10-27 15:00:00,71.44,71.71,71.35,71.62,8026.0,71.44,71.71,71.35,71.62,8026.0
2020-10-27 15:30:00,71.69,71.71,71.44,71.48,29214.0,71.69,71.71,71.44,71.48,29214.0
2020-10-28 09:30:00,69.65,69.91,68.63,69.16,29755.0,69.65,69.91,68.63,69.16,29755.0
2020-10-28 10:00:00,69.15,69.27,68.4,68.4,12468.0,69.15,69.27,68.4,68.4,12468.0
2020-10-28 10:30:00,68.46,68.72,68.36,68.7,10892.0,68.46,68.72,68.36,68.7,10892.0
2020-10-28 11:00:00,68.66,68.75,68.44,68.63,7236.0,68.66,68.75,68.44,68.63,7236.0
2020-10-28 11:30:00,68.58,68.81,68.42,68.69,6101.0,68.58,68.81,68.42,68.69,6101.0
2020-10-28 12:00:00,68.71,68.75,68.34,68.34,5100.0,68.71,68.75,68.34,68.34,5100.0
2020-10-28 12:30:00,68.34,68.71,68.29,68.7,7916.0,68.34,68.71,68.29,68.7,7916.0
2020-10-28 13:00:00,68.62,68.62,68.38,68.51,5826.0,68.62,68.62,68.38,68.51,5826.0
2020-10-28 13:30:00,68.48,68.61,68.39,68.46,7946.0,68.48,68.61,68.39,68.46,7946.0
2020-10-28 14:00:00,68.43,68.53,68.19,68.46,8317.0,68.43,68.53,68.19,68.46,8317.0
2020-10-28 14:30:00,68.4,68.57,68.36,68.48,9815.0,68.4,68.57,68.36,68.48,9815.0
2020-10-28 15:00:00,68.51,68.72,68.42,68.72,5971.0,68.51,68.72,68.42,68.72,5971.0
2020-10-28 15:30:00,68.67,68.67,68.21,68.33,20143.0,68.67,68.67,68.21,68.33,20143.0
2020-10-29 09:30:00,68.81,69.06,66.26,68.63,9048.0,68.81,69.06,66.26,68.63,9048.0
2020-10-29 10:00:00,68.49,68.88,68.3,68.66,4902.0,68.49,68.88,68.3,68.66,4902.0
2020-10-29 10:30:00,68.65,68.83,68.48,68.66,5335.0,68.65,68.83,68.48,68.66,5335.0
2020-10-29 11:00:00,68.64,68.73,68.52,68.68,4831.0,68.64,68.73,68.52,68.68,4831.0
2020-10-29 11:30:00,68.58,68.58,68.07,68.07,12974.0,68.58,68.58,68.07,68.07,12974.0
2020-10-29 12:00:00,68.17,68.27,67.93,68.08,17864.0,68.17,68.27,67.93,68.08,17864.0
2020-10-29 12:30:00,68.04,68.16,67.98,68.12,27258.0,68.04,68.16,67.98,68.12,27258.0
2020-10-29 13:00:00,68.15,68.15,67.72,67.97,6811.0,68.15,68.15,67.72,67.97,6811.0
2020-10-29 13:30:00,68.08,68.42,68.02,68.41,8229.0,68.08,68.42,68.02,68.41,8229.0
2020-10-29 14:00:00,68.4,68.9,68.26,68.9,16081.0,68.4,68.9,68.26,68.9,16081.0
2020-10-29 14:30:00,68.8,68.97,68.44,68.59,22259.0,68.8,68.97,68.44,68.59,22259.0
2020-10-29 15:00:00,68.61,68.71,68.31,68.47,15540.0,68.61,68.71,68.31,68.47,15540.0
2020-10-29 15:30:00,68.55,68.82,68.36,68.64,29837.0,68.55,68.82,68.36,68.64,29837.0
2020-10-30 09:30:00,68.7,69.03,68.11,68.65,5174.0,68.7,69.03,68.11,68.65,5174.0
2020-10-30 10:00:00,68.52,68.78,67.98,68.06,28715.0,68.52,68.78,67.98,68.06,28715.0
2020-10-30 10:30:00,67.97,68.04,67.21,67.28,34344.0,67.97,68.04,67.21,67.28,34344.0
2020-10-30 11:00:00,67.34,67.55,66.96,67.04,16900.0,67.34,67.55,66.96,67.04,16900.0
2020-10-30 11:30:00,66.98,67.47,66.96,67.44,8036.0,66.98,67.47,66.96,67.44,8036.0
2020-10-30 12:00:00,67.42,67.78,67.15,67.69,12770.0,67.42,67.78,67.15,67.69,12770.0
2020-10-30 12:30:00,67.68,67.68,67.14,67.28,8920.0,67.68,67.68,67.14,67.28,8920.0
2020-10-30 13:00:00,67.23,67.72,67.06,67.68,37018.0,67.23,67.72,67.06,67.68,37018.0
2020-10-30 13:30:00,67.64,67.64,67.28,67.57,38579.0,67.64,67.64,67.28,67.57,38579.0
2020-10-30 14:00:00,67.51,67.92,67.51,67.53,3700.0,67.51,67.92,67.51,67.53,3700.0
2020-10-30 14:30:00,67.29,67.39,67.06,67.29,7687.0,67.29,67.39,67.06,67.29,7687.0
2020-10-30 15:00:00,67.29,67.84,67.12,67.84,20573.0,67.29,67.84,67.12,67.84,20573.0
2020-10-30 15:30:00,67.8,68.09,67.44,67.92,73246.0,67.8,68.09,67.44,67.92,73246.0
2020-11-02 09:30:00,69.11,72.97,68.12,69.38,17837.0,69.11,72.97,68.12,69.38,17837.0
2020-11-02 10:00:00,69.13,69.32,66.87,68.19,18339.0,69.13,69.32,66.87,68.19,18339.0
2020-11-02 10:30:00,68.18,68.41,67.28,68.27,6973.0,68.18,68.41,67.28,68.27,6973.0
2020-11-02 11:00:00,68.51,69.4,68.06,68.52,17194.0,68.51,69.4,68.06,68.52,17194.0
2020-11-02 11:30:00,68.1,68.77,67.83,68.43,18577.0,68.1,68.77,67.83,68.43,18577.0
2020-11-02 12:00:00,68.61,68.61,68.16,68.42,10936.0,68.61,68.61,68.16,68.42,10936.0
2020-11-02 12:30:00,68.14,68.27,67.42,67.48,8100.0,68.14,68.27,67.42,67.48,8100.0
2020-11-02 13:00:00,67.5,67.64,67.02,67.27,6955.0,67.5,67.64,67.02,67.27,6955.0
2020-11-02 13:30:00,67.26,67.43,66.65,66.73,6807.0,67.26,67.43,66.65,66.73,6807.0
2020-11-02 14:00:00,66.9,67.29,66.52,66.83,9270.0,66.9,67.29,66.52,66.83,9270.0
2020-11-02 14:30:00,67.05,67.39,66.94,67.23,8977.0,67.05,67.39,66.94,67.23,8977.0
2020-11-02 15:00:00,67.23,67.31,66.88,67.21,13077.0,67.23,67.31,66.88,67.21,13077.0
2020-11-02 15:30:00,67.17,67.42,66.7,67.12,38535.0,67.17,67.42,66.7,67.12,38535.0
2020-11-03 09:30:00,68.6,68.96,68.03,68.69,16093.0,68.6,68.96,68.03,68.69,16093.0
2020-11-03 10:00:00,68.73,68.74,68.0,68.12,22208.0,68.73,68.74,68.0,68.12,22208.0
2020-11-03 10:30:00,68.03,68.44,67.79,68.27,12734.0,68.03,68.44,67.79,68.27,12734.0
2020-11-03 11:00:00,68.38,68.4,67.95,68.17,6800.0,68.38,68.4,67.95,68.17,6800.0
2020-11-03 11:30:00,67.79,68.33,67.76,68.21,14448.0,67.79,68.33,67.76,68.21,14448.0
2020-11-03 12:00:00,68.2,68.69,68.1,68.66,13697.0,68.2,68.69,68.1,68.66,13697.0
2020-11-03 12:30:00,68.67,68.74,68.41,68.47,4400.0,68.67,68.74,68.41,68.47,4400.0
2020-11-03 13:00:00,68.47,68.58,68.34,68.34,8913.0,68.47,68.58,68.34,68.34,8913.0
2020-11-03 13:30:00,68.35,68.5,68.16,68.23,4222.0,68.35,68.5,68.16,68.23,4222.0
2020-11-03 14:00:00,68.33,68.59,68.24,68.43,3000.0,68.33,68.59,68.24,68.43,3000.0
2020-11-03 14:30:00,68.41,68.92,68.4,68.69,4700.0,68.41,68.92,68.4,68.69,4700.0
2020-11-03 15:00:00,68.55,68.8,68.34,68.74,5884.0,68.55,68.8,68.34,68.74,5884.0
2020-11-03 15:30:00,68.84,69.27,68.62,68.69,21757.0,68.84,69.27,68.62,68.69,21757.0
2020-11-04 09:30:00,68.17,69.02,66.51,67.23,43840.0,68.17,69.02,66.51,67.23,43840.0
2020-11-04 10:00:00,67.55,68.54,67.55,67.98,20798.0,67.55,68.54,67.55,67.98,20798.0
2020-11-04 10:30:00,67.82,68.21,67.3,67.9,77831.0,67.82,68.21,67.3,67.9,77831.0
2020-11-04 11:00:00,67.75,68.01,67.49,67.59,3100.0,67.75,68.01,67.49,67.59,3100.0
2020-11-04 11:30:00,67.76,67.95,67.67,67.73,6289.0,67.76,67.95,67.67,67.73,6289.0
2020-11-04 12:00:00,67.73,67.92,67.58,67.6,7772.0,67.73,67.92,67.58,67.6,7772.0
2020-11-04 12:30:00,67.54,67.55,67.15,67.15,17368.0,67.54,67.55,67.15,67.15,17368.0
2020-11-04 13:00:00,67.05,67.05,66.34,66.51,6012.0,67.05,67.05,66.34,66.51,6012.0
2020-11-04 13:30:00,66.42,66.5,66.04,66.23,6199.0,66.42,66.5,66.04,66.23,6199.0
2020-11-04 14:00:00,66.23,66.37,65.81,65.92,6811.0,66.23,66.37,65.81,65.92,6811.0
2020-11-04 14:30:00,65.85,66.08,65.5,66.08,9500.0,65.85,66.08,65.5,66.08,9500.0
2020-11-04 15:00:00,66.13,66.13,65.68,65.68,29526.0,66.13,66.13,65.68,65.68,29526.0
2020-11-04 15:30:00,65.67,66.03,65.59,65.91,38917.0,65.67,66.03,65.59,65.91,38917.0
2020-11-05 09:30:00,67.12,68.63,66.32,67.98,21638.0,67.12,68.63,66.32,67.98,21638.0
2020-11-05 10:00:00,67.87,68.38,67.43,68.12,11011.0,67.87,68.38,67.43,68.12,11011.0
2020-11-05 10:30:00,68.08,68.62,68.07,68.37,12566.0,68.08,68.62,68.07,68.37,12566.0
2020-11-05 11:00:00,68.31,68.46,67.95,67.98,16959.0,68.31,68.46,67.95,67.98,16959.0
2020-11-05 11:30:00,68.03,68.11,67.58,67.63,14926.0,68.03,68.11,67.58,67.63,14926.0
2020-11-05 12:00:00,67.66,67.81,67.6,67.69,10091.0,67.66,67.81,67.6,67.69,10091.0
2020-11-05 12:30:00,67.66,68.0,67.57,68.0,4098.0,67.66,68.0,67.57,68.0,4098.0
2020-11-05 13:00:00,68.1,68.72,67.99,68.5,34309.0,68.1,68.72,67.99,68.5,34309.0
2020-11-05 13:30:00,68.45,68.68,68.23,68.36,45087.0,68.45,68.68,68.23,68.36,45087.0
2020-11-05 14:00:00,68.37,68.73,68.25,68.58,7329.0,68.37,68.73,68.25,68.58,7329.0
2020-11-05 14:30:00,68.63,68.83,68.5,68.6,9176.0,68.63,68.83,68.5,68.6,9176.0
2020-11-05 15:00:00,68.57,68.89,68.57,68.66,35587.0,68.57,68.89,68.57,68.66,35587.0
2020-11-05 15:30:00,68.66,68.66,68.3,68.39,45486.0,68.66,68.66,68.3,68.39,45486.0
2020-11-06 09:30:00,68.89,68.89,68.09,68.09,3589.0,68.89,68.89,68.09,68.09,3589.0
2020-11-06 10:00:00,68.34,68.62,68.11,68.11,5031.0,68.34,68.62,68.11,68.11,5031.0
2020-11-06 10:30:00,68.32,68.67,68.2,68.37,11311.0,68.32,68.67,68.2,68.37,11311.0
2020-11-06 11:00:00,68.44,68.54,68.04,68.2,4801.0,68.44,68.54,68.04,68.2,4801.0
2020-11-06 11:30:00,68.1,68.96,68.1,68.83,12720.0,68.1,68.96,68.1,68.83,12720.0
2020-11-06 12:00:00,68.8,68.92,68.58,68.71,4691.0,68.8,68.92,68.58,68.71,4691.0
2020-11-06 12:30:00,68.79,69.28,68.79,68.99,7910.0,68.79,69.28,68.79,68.99,7910.0
2020-11-06 13:00:00,69.04,69.04,68.76,68.85,14121.0,69.04,69.04,68.76,68.85,14121.0
2020-11-06 13:30:00,68.81,68.96,68.5,68.72,9155.0,68.81,68.96,68.5,68.72,9155.0
2020-11-06 14:00:00,68.83,68.9,68.74,68.89,6166.0,68.83,68.9,68.74,68.89,6166.0
2020-11-06 14:30:00,68.88,68.92,68.57,68.62,8061.0,68.88,68.92,68.57,68.62,8061.0
2020-11-06 15:00:00,68.62,68.67,68.41,68.42,7157.0,68.62,68.67,68.41,68.42,7157.0
2020-11-06 15:30:00,68.4,68.64,68.35,68.46,33654.0,68.4,68.64,68.35,68.46,33654.0
2020-11-09 09:30:00,73.35,74.94,72.17,73.72,31604.0,73.35,74.94,72.17,73.72,31604.0
2020-11-09 10:00:00,73.84,74.46,73.67,73.93,39320.0,73.84,74.46,73.67,73.93,39320.0
2020-11-09 10:30:00,74.02,74.14,73.5,73.9,24891.0,74.02,74.14,73.5,73.9,24891.0
2020-11-09 11:00:00,73.95,73.96,73.33,73.57,10861.0,73.95,73.96,73.33,73.57,10861.0
2020-11-09 11:30:00,73.68,73.94,73.23,73.4,18682.0,73.68,73.94,73.23,73.4,18682.0
2020-11-09 12:00:00,73.48,73.68,73.16,73.67,14144.0,73.48,73.68,73.16,73.67,14144.0
2020-11-09 12:30:00,73.62,73.98,73.56,73.81,18357.0,73.62,73.98,73.56,73.81,18357.0
2020-11-09 13:00:00,73.75,74.54,73.54,74.54,74836.0,73.75,74.54,73.54,74.54,74836.0
2020-11-09 13:30:00,74.4,75.6,74.39,75.29,52590.0,74.4,75.6,74.39,75.29,52590.0
2020-11-09 14:00:00,75.26,75.27,74.44,74.59,9231.0,75.26,75.27,74.44,74.59,9231.0
2020-11-09 14:30:00,74.59,75.36,74.53,74.97,8805.0,74.59,75.36,74.53,74.97,8805.0
2020-11-09 15:00:00,74.96,75.27,74.16,74.42,15510.0,74.96,75.27,74.16,74.42,15510.0
2020-11-09 15:30:00,74.41,74.52,73.62,73.72,71261.0,74.41,74.52,73.62,73.72,71261.0
2020-11-10 09:30:00,74.7,75.3,73.68,74.0,16380.0,74.7,75.3,73.68,74.0,16380.0
2020-11-10 10:00:00,74.05,74.11,72.91,73.12,6376.0,74.05,74.11,72.91,73.12,6376.0
2020-11-10 10:30:00,73.01,73.1,72.57,73.07,10917.0,73.01,73.1,72.57,73.07,10917.0
2020-11-10 11:00:00,73.07,74.02,72.88,72.88,31137.0,73.07,74.02,72.88,72.88,31137.0
2020-11-10 11:30:00,72.91,73.11,72.5,73.07,16278.0,72.91,73.11,72.5,73.07,16278.0
2020-11-10 12:00:00,73.0,73.27,72.87,72.92,17399.0,73.0,73.27,72.87,72.92,17399.0
2020-11-10 12:30:00,72.8,72.97,72.7,72.75,6312.0,72.8,72.97,72.7,72.75,6312.0
2020-11-10 13:00:00,72.75,72.96,72.3,72.63,11310.0,72.75,72.96,72.3,72.63,11310.0
2020-11-10 13:30:00,72.56,72.89,72.42,72.67,11337.0,72.56,72.89,72.42,72.67,11337.0
2020-11-10 14:00:00,72.77,72.88,72.34,72.53,8239.0,72.77,72.88,72.34,72.53,8239.0
2020-11-10 14:30:00,72.52,72.68,72.1,72.11,18035.0,72.52,72.68,72.1,72.11,18035.0
2020-11-10 15:00:00,72.17,72.52,72.0,72.24,16726.0,72.17,72.52,72.0,72.24,16726.0
2020-11-10 15:30:00,72.17,72.3,71.72,72.22,82810.0,72.17,72.3,71.72,72.22,82810.0
2020-11-11 09:30:00,72.72,73.49,71.09,71.09,5771.0,72.72,73.49,71.09,71.09,5771.0
2020-11-11 10:00:00,70.82,71.24,70.49,71.11,4973.0,70.82,71.24,70.49,71.11,4973.0
2020-11-11 10:30:00,71.11,71.48,70.52,70.65,14086.0,71.11,71.48,70.52,70.65,14086.0
2020-11-11 11:00:00,70.67,70.75,70.5,70.51,9529.0,70.67,70.75,70.5,70.51,9529.0
2020-11-11 11:30:00,70.66,71.21,70.62,70.96,9750.0,70.66,71.21,70.62,70.96,9750.0
2020-11-11 12:00:00,70.95,70.96,70.54,70.55,4300.0,70.95,70.96,70.54,70.55,4300.0
2020-11-11 12:30:00,70.57,70.57,70.31,70.37,4219.0,70.57,70.57,70.31,70.37,4219.0
2020-11-11 13:00:00,70.37,70.57,70.33,70.49,3832.0,70.37,70.57,70.33,70.49,3832.0
2020-11-11 13:30:00,70.53,70.56,70.33,70.46,4291.0,70.53,70.56,70.33,70.46,4291.0
2020-11-11 14:00:00,70.5,70.53,70.18,70.18,5874.0,70.5,70.53,70.18,70.18,5874.0
2020-11-11 14:30:00,70.18,70.31,70.01,70.31,4000.0,70.18,70.31,70.01,70.31,4000.0
2020-11-11 15:00:00,70.28,70.28,69.92,70.03,13606.0,70.28,70.28,69.92,70.03,13606.0
2020-11-11 15:30:00,70.04,70.95,70.01,70.86,63643.0,70.04,70.95,70.01,70.86,63643.0
2020-11-12 09:30:00,70.44,71.25,70.0,70.9,9397.0,70.44,71.25,70.0,70.9,9397.0
2020-11-12 10:00:00,70.9,71.47,70.74,70.83,3700.0,70.9,71.47,70.74,70.83,3700.0
2020-11-12 10:30:00,70.69,70.95,70.68,70.75,4279.0,70.69,70.95,70.68,70.75,4279.0
2020-11-12 11:00:00,70.67,70.79,70.38,70.44,30200.0,70.67,70.79,70.38,70.44,30200.0
2020-11-12 11:30:00,70.42,70.47,70.32,70.32,3100.0,70.42,70.47,70.32,70.32,3100.0
2020-11-12 12:00:00,70.22,70.25,70.14,70.22,1920.0,70.22,70.25,70.14,70.22,1920.0
2020-11-12 12:30:00,70.11,70.11,69.56,69.56,2100.0,70.11,70.11,69.56,69.56,2100.0
2020-11-12 13:00:00,69.54,70.03,69.54,69.98,16859.0,69.54,70.03,69.54,69.98,16859.0
2020-11-12 13:30:00,69.88,70.58,69.88,70.58,13056.0,69.88,70.58,69.88,70.58,13056.0
2020-11-12 14:00:00,70.46,70.63,70.28,70.49,27092.0,70.46,70.63,70.28,70.49,27092.0
2020-11-12 14:30:00,70.51,70.74,70.43,70.51,20826.0,70.51,70.74,70.43,70.51,20826.0
2020-11-12 15:00:00,70.42,70.47,70.06,70.06,2984.0,70.42,70.47,70.06,70.06,2984.0
2020-11-12 15:30:00,70.04,70.42,69.89,70.42,13909.0,70.04,70.42,69.89,70.42,13909.0
2020-11-13 09:30:00,71.39,72.92,71.39,72.31,4380.0,71.39,72.92,71.39,72.31,4380.0
2020-11-13 10:00:00,72.62,73.13,72.37,72.85,4286.0,72.62,73.13,72.37,72.85,4286.0
2020-11-13 10:30:00,72.76,72.77,72.13,72.58,4789.0,72.76,72.77,72.13,72.58,4789.0
2020-11-13 11:00:00,72.69,72.97,72.65,72.72,2511.0,72.69,72.97,72.65,72.72,2511.0
2020-11-13 11:30:00,72.78,72.87,72.55,72.87,3100.0,72.78,72.87,72.55,72.87,3100.0
2020-11-13 12:00:00,72.7,72.77,72.15,72.37,2740.0,72.7,72.77,72.15,72.37,2740.0
2020-11-13 12:30:00,72.38,72.51,72.24,72.51,6066.0,72.38,72.51,72.24,72.51,6066.0
2020-11-13 13:00:00,72.54,72.61,72.4,72.6,8699.0,72.54,72.61,72.4,72.6,8699.0
2020-11-13 13:30:00,72.55,72.67,72.47,72.67,4707.0,72.55,72.67,72.47,72.67,4707.0
2020-11-13 14:00:00,72.65,72.86,72.65,72.84,5540.0,72.65,72.86,72.65,72.84,5540.0
2020-11-13 14:30:00,72.89,73.16,72.83,73.14,4484.0,72.89,73.16,72.83,73.14,4484.0
2020-11-13 15:00:00,73.15,73.36,73.07,73.19,3940.0,73.15,73.36,73.07,73.19,3940.0
2020-11-13 15:30:00,73.29,73.68,73.2,73.41,16640.0,73.29,73.68,73.2,73.41,16640.0
2020-11-16 09:30:00,74.19,75.88,74.19,75.36,14420.0,74.19,75.88,74.19,75.36,14420.0
2020-11-16 10:00:00,75.28,75.53,74.97,75.33,12061.0,75.28,75.53,74.97,75.33,12061.0
2020-11-16 10:30:00,75.25,75.71,75.13,75.7,8500.0,75.25,75.71,75.13,75.7,8500.0
2020-11-16 11:00:00,75.55,75.81,75.47,75.73,4700.0,75.55,75.81,75.47,75.73,4700.0
2020-11-16 11:30:00,75.64,76.18,75.55,76.17,8372.0,75.64,76.18,75.55,76.17,8372.0
2020-11-16 12:00:00,76.17,76.26,75.75,75.88,6609.0,76.17,76.26,75.75,75.88,6609.0
2020-11-16 12:30:00,75.71,75.75,75.17,75.38,5612.0,75.71,75.75,75.17,75.38,5612.0
2020-11-16 13:00:00,75.52,75.53,75.18,75.19,4561.0,75.52,75.53,75.18,75.19,4561.0
2020-11-16 13:30:00,75.03,75.15,74.94,75.09,7412.0,75.03,75.15,74.94,75.09,7412.0
2020-11-16 14:00:00,75.06,75.06,74.43,74.43,8416.0,75.06,75.06,74.43,74.43,8416.0
2020-11-16 14:30:00,74.28,74.89,74.28,74.84,4701.0,74.28,74.89,74.28,74.84,4701.0
2020-11-16 15:00:00,74.87,75.19,74.79,74.98,6000.0,74.87,75.19,74.79,74.98,6000.0
2020-11-16 15:30:00,75.1,75.4,74.78,75.4,45179.0,75.1,75.4,74.78,75.4,45179.0
2020-11-17 09:30:00,74.65,74.73,74.01,74.09,7456.0,74.65,74.73,74.01,74.09,7456.0
2020-11-17 10:00:00,73.95,74.61,73.95,74.23,11829.0,73.95,74.61,73.95,74.23,11829.0
2020-11-17 10:30:00,74.35,74.87,74.35,74.62,3700.0,74.35,74.87,74.35,74.62,3700.0
2020-11-17 11:00:00,74.58,74.86,74.57,74.81,3300.0,74.58,74.86,74.57,74.81,3300.0
2020-11-17 11:30:00,74.92,75.06,74.63,74.76,16714.0,74.92,75.06,74.63,74.76,16714.0
2020-11-17 12:00:00,74.77,75.15,74.74,74.74,8920.0,74.77,75.15,74.74,74.74,8920.0
2020-11-17 12:30:00,74.93,75.31,74.93,75.23,5034.0,74.93,75.31,74.93,75.23,5034.0
2020-11-17 13:00:00,75.33,75.62,75.32,75.53,6616.0,75.33,75.62,75.32,75.53,6616.0
2020-11-17 13:30:00,75.54,75.54,74.82,74.82,7202.0,75.54,75.54,74.82,74.82,7202.0
2020-11-17 14:00:00,74.8,75.62,74.8,75.52,7686.0,74.8,75.62,74.8,75.52,7686.0
2020-11-17 14:30:00,75.53,75.76,75.5,75.61,13464.0,75.53,75.76,75.5,75.61,13464.0
2020-11-17 15:00:00,75.66,75.66,75.32,75.37,6466.0,75.66,75.66,75.32,75.37,6466.0
2020-11-17 15:30:00,75.4,75.57,75.27,75.52,43426.0,75.4,75.57,75.27,75.52,43426.0
2020-11-18 09:30:00,76.06,76.72,75.24,75.67,15358.0,76.06,76.72,75.24,75.67,15358.0
2020-11-18 10:00:00,76.09,76.62,76.09,76.5,3800.0,76.09,76.62,76.09,76.5,3800.0
2020-11-18 10:30:00,76.46,76.85,76.31,76.73,7615.0,76.46,76.85,76.31,76.73,7615.0
2020-11-18 11:00:00,76.71,77.09,76.69,76.79,24457.0,76.71,77.09,76.69,76.79,24457.0
2020-11-18 11:30:00,76.67,76.73,76.39,76.7,4612.0,76.67,76.73,76.39,76.7,4612.0
2020-11-18 12:00:00,76.93,76.97,76.61,76.61,1212.0,76.93,76.97,76.61,76.61,1212.0
2020-11-18 12:30:00,76.59,76.79,76.52,76.64,4138.0,76.59,76.79,76.52,76.64,4138.0
2020-11-18 13:00:00,76.59,76.69,76.56,76.66,3507.0,76.59,76.69,76.56,76.66,3507.0
2020-11-18 13:30:00,76.55,76.67,76.22,76.24,4208.0,76.55,76.67,76.22,76.24,4208.0
2020-11-18 14:00:00,76.19,76.51,76.11,76.17,5823.0,76.19,76.51,76.11,76.17,5823.0
2020-11-18 14:30:00,76.26,76.33,76.15,76.17,3800.0,76.26,76.33,76.15,76.17,3800.0
2020-11-18 15:00:00,76.05,76.1,75.82,75.82,3500.0,76.05,76.1,75.82,75.82,3500.0
2020-11-18 15:30:00,75.73,76.59,75.57,75.83,45029.0,75.73,76.59,75.57,75.83,45029.0
2020-11-19 09:30:00,75.53,76.27,73.81,75.7,8230.0,75.53,76.27,73.81,75.7,8230.0
2020-11-19 10:00:00,75.75,75.75,75.23,75.4,5502.0,75.75,75.75,75.23,75.4,5502.0
2020-11-19 10:30:00,75.4,76.06,75.4,75.72,6874.0,75.4,76.06,75.4,75.72,6874.0
2020-11-19 11:00:00,75.75,76.18,75.6,76.03,8869.0,75.75,76.18,75.6,76.03,8869.0
2020-11-19 11:30:00,76.06,76.14,75.65,75.84,5772.0,76.06,76.14,75.65,75.84,5772.0
2020-11-19 12:00:00,75.86,75.86,75.65,75.72,8164.0,75.86,75.86,75.65,75.72,8164.0
2020-11-19 12:30:00,75.71,75.87,75.65,75.72,9493.0,75.71,75.87,75.65,75.72,9493.0
2020-11-19 13:00:00,75.81,75.97,75.73,75.88,4730.0,75.81,75.97,75.73,75.88,4730.0
2020-11-19 13:30:00,75.89,75.91,75.71,75.88,2434.0,75.89,75.91,75.71,75.88,2434.0
2020-11-19 14:00:00,75.95,76.21,75.88,76.17,5485.0,75.95,76.21,75.88,76.17,5485.0
2020-11-19 14:30:00,76.13,76.39,76.1,76.21,5417.0,76.13,76.39,76.1,76.21,5417.0
2020-11-19 15:00:00,76.25,76.38,76.1,76.25,3019.0,76.25,76.38,76.1,76.25,3019.0
2020-11-19 15:30:00,76.29,76.74,76.18,76.63,19366.0,76.29,76.74,76.18,76.63,19366.0
2020-11-20 09:30:00,76.22,76.99,76.01,76.12,14668.0,76.22,76.99,76.01,76.12,14668.0
2020-11-20 10:00:00,76.31,76.59,76.06,76.32,2878.0,76.31,76.59,76.06,76.32,2878.0
2020-11-20 10:30:00,76.13,76.18,75.56,76.18,2600.0,76.13,76.18,75.56,76.18,2600.0
2020-11-20 11:00:00,76.18,76.52,76.14,76.43,2200.0,76.18,76.52,76.14,76.43,2200.0
2020-11-20 11:30:00,76.5,76.66,76.28,76.66,2485.0,76.5,76.66,76.28,76.66,2485.0
2020-11-20 12:00:00,76.84,76.91,76.7,76.84,3615.0,76.84,76.91,76.7,76.84,3615.0
2020-11-20 12:30:00,76.87,77.09,76.77,77.07,3614.0,76.87,77.09,76.77,77.07,3614.0
2020-11-20 13:00:00,77.09,77.23,76.93,76.98,1884.0,77.09,77.23,76.93,76.98,1884.0
2020-11-20 13:30:00,76.95,77.04,76.81,77.03,2300.0,76.95,77.04,76.81,77.03,2300.0
2020-11-20 14:00:00,77.11,77.27,77.07,77.25,2500.0,77.11,77.27,77.07,77.25,2500.0
2020-11-20 14:30:00,77.31,77.43,77.1,77.18,4857.0,77.31,77.43,77.1,77.18,4857.0
2020-11-20 15:00:00,77.25,77.3,76.71,76.9,5769.0,77.25,77.3,76.71,76.9,5769.0
2020-11-20 15:30:00,76.98,77.23,76.98,77.08,17983.0,76.98,77.23,76.98,77.08,17983.0
2020-11-23 09:30:00,77.87,79.18,77.84,78.73,27854.0,77.87,79.18,77.84,78.73,27854.0
2020-11-23 10:00:00,78.72,78.93,78.46,78.54,3219.0,78.72,78.93,78.46,78.54,3219.0
2020-11-23 10:30:00,78.69,79.43,78.69,79.2,18788.0,78.69,79.43,78.69,79.2,18788.0
2020-11-23 11:00:00,79.09,79.4,79.06,79.19,3500.0,79.09,79.4,79.06,79.19,3500.0
2020-11-23 11:30:00,79.1,79.6,79.08,79.6,3547.0,79.1,79.6,79.08,79.6,3547.0
2020-11-23 12:00:00,79.42,79.42,78.99,79.3,1570.0,79.42,79.42,78.99,79.3,1570.0
2020-11-23 12:30:00,79.27,79.49,79.27,79.39,2400.0,79.27,79.49,79.27,79.39,2400.0
2020-11-23 13:00:00,79.48,79.51,79.3,79.3,1600.0,79.48,79.51,79.3,79.3,1600.0
2020-11-23 13:30:00,79.27,79.44,79.27,79.39,3808.0,79.27,79.44,79.27,79.39,3808.0
2020-11-23 14:00:00,79.4,79.49,79.31,79.42,1900.0,79.4,79.49,79.31,79.42,1900.0
2020-11-23 14:30:00,79.47,79.84,79.36,79.84,3912.0,79.47,79.84,79.36,79.84,3912.0
2020-11-23 15:00:00,79.83,80.23,79.83,80.05,19532.0,79.83,80.23,79.83,80.05,19532.0
2020-11-23 15:30:00,79.97,80.64,79.85,80.59,36419.0,79.97,80.64,79.85,80.59,36419.0
2020-11-24 09:30:00,81.96,82.13,80.75,82.03,9790.0,81.96,82.13,80.75,82.03,9790.0
2020-11-24 10:00:00,81.95,83.23,81.95,82.73,40562.0,81.95,83.23,81.95,82.73,40562.0
2020-11-24 10:30:00,82.7,83.66,82.52,83.23,27701.0,82.7,83.66,82.52,83.23,27701.0
2020-11-24 11:00:00,83.2,83.61,83.17,83.55,15887.0,83.2,83.61,83.17,83.55,15887.0
2020-11-24 11:30:00,83.66,84.13,83.26,83.94,13544.0,83.66,84.13,83.26,83.94,13544.0
2020-11-24 12:00:00,83.62,83.83,83.52,83.83,12357.0,83.62,83.83,83.52,83.83,12357.0
2020-11-24 12:30:00,83.89,83.89,83.62,83.67,9142.0,83.89,83.89,83.62,83.67,9142.0
2020-11-24 13:00:00,83.66,83.85,83.34,83.42,12580.0,83.66,83.85,83.34,83.42,12580.0
2020-11-24 13:30:00,83.48,83.51,82.86,83.13,11007.0,83.48,83.51,82.86,83.13,11007.0
2020-11-24 14:00:00,83.0,83.27,82.94,83.23,9350.0,83.0,83.27,82.94,83.23,9350.0
2020-11-24 14:30:00,83.12,83.78,83.12,83.78,30524.0,83.12,83.78,83.12,83.78,30524.0
2020-11-24 15:00:00,83.71,84.18,83.7,84.13,14748.0,83.71,84.18,83.7,84.13,14748.0
2020-11-24 15:30:00,84.12,84.31,83.89,84.16,61380.0,84.12,84.31,83.89,84.16,61380.0
2020-11-25 09:30:00,83.66,84.13,81.92,81.92,7942.0,83.66,84.13,81.92,81.92,7942.0
2020-11-25 10:00:00,82.13,82.36,81.32,82.0,18706.0,82.13,82.36,81.32,82.0,18706.0
2020-11-25 10:30:00,82.0,82.35,81.86,82.21,11581.0,82.0,82.35,81.86,82.21,11581.0
2020-11-25 11:00:00,82.21,82.44,81.85,82.11,6398.0,82.21,82.44,81.85,82.11,6398.0
2020-11-25 11:30:00,81.92,82.53,81.9,82.43,10827.0,81.92,82.53,81.9,82.43,10827.0
2020-11-25 12:00:00,82.48,82.5,82.01,82.01,24912.0,82.48,82.5,82.01,82.01,24912.0
2020-11-25 12:30:00,81.92,82.09,81.74,81.96,4000.0,81.92,82.09,81.74,81.96,4000.0
2020-11-25 13:00:00,81.98,82.16,81.86,82.13,14668.0,81.98,82.16,81.86,82.13,14668.0
2020-11-25 13:30:00,82.09,82.23,81.72,81.86,36743.0,82.09,82.23,81.72,81.86,36743.0
2020-11-25 14:00:00,81.97,82.01,81.46,81.83,25436.0,81.97,82.01,81.46,81.83,25436.0
2020-11-25 14:30:00,81.81,82.0,80.53,80.67,66954.0,81.81,82.0,80.53,80.67,66954.0
2020-11-25 15:00:00,80.56,80.63,80.13,80.42,13372.0,80.56,80.63,80.13,80.42,13372.0
2020-11-25 15:30:00,80.41,80.63,79.98,80.63,60804.0,80.41,80.63,79.98,80.63,60804.0
2020-11-27 09:30:00,81.2,81.89,81.17,81.47,4956.0,81.2,81.89,81.17,81.47,4956.0
2020-11-27 10:00:00,81.46,81.62,81.0,81.09,20161.0,81.46,81.62,81.0,81.09,20161.0
2020-11-27 10:30:00,81.21,81.94,81.13,81.91,11743.0,81.21,81.94,81.13,81.91,11743.0
2020-11-27 11:00:00,81.86,82.1,81.44,81.59,14629.0,81.86,82.1,81.44,81.59,14629.0
2020-11-27 11:30:00,81.7,81.85,81.5,81.7,4051.0,81.7,81.85,81.5,81.7,4051.0
2020-11-27 12:00:00,81.67,81.8,81.48,81.68,6717.0,81.67,81.8,81.48,81.68,6717.0
2020-11-27 12:30:00,81.56,82.09,81.48,81.71,24002.0,81.56,82.09,81.48,81.71,24002.0
2020-11-30 09:30:00,81.33,81.75,80.03,80.21,38292.0,81.33,81.75,80.03,80.21,38292.0
2020-11-30 10:00:00,80.35,80.7,79.4,79.51,39375.0,80.35,80.7,79.4,79.51,39375.0
2020-11-30 10:30:00,79.43,79.68,78.94,79.4,6713.0,79.43,79.68,78.94,79.4,6713.0
2020-11-30 11:00:00,79.42,79.85,79.29,79.81,3850.0,79.42,79.85,79.29,79.81,3850.0
2020-11-30 11:30:00,79.79,79.79,79.35,79.43,4230.0,79.79,79.79,79.35,79.43,4230.0
2020-11-30 12:00:00,79.45,79.56,79.34,79.5,2730.0,79.45,79.56,79.34,79.5,2730.0
2020-11-30 12:30:00,79.48,79.49,79.02,79.24,4335.0,79.48,79.49,79.02,79.24,4335.0
2020-11-30 13:00:00,79.24,79.33,78.95,79.26,3928.0,79.24,79.33,78.95,79.26,3928.0
2020-11-30 13:30:00,79.33,79.99,79.33,79.75,5000.0,79.33,79.99,79.33,79.75,5000.0
2020-11-30 14:00:00,79.62,79.91,79.49,79.86,6662.0,79.62,79.91,79.49,79.86,6662.0
2020-11-30 14:30:00,79.87,79.87,79.48,79.59,7921.0,79.87,79.87,79.48,79.59,7921.0
2020-11-30 15:00:00,79.64,79.65,79.19,79.19,11383.0,79.64,79.65,79.19,79.19,11383.0
2020-11-30 15:30:00,79.17,79.28,78.37,78.61,48151.0,79.17,79.28,78.37,78.61,48151.0
2020-12-01 09:30:00,80.75,80.75,79.27,79.92,18326.0,80.75,80.75,79.27,79.92,18326.0
2020-12-01 10:00:00,80.06,80.74,79.93,80.74,13930.0,80.06,80.74,79.93,80.74,13930.0
2020-12-01 10:30:00,80.69,80.69,79.88,79.92,8450.0,80.69,80.69,79.88,79.92,8450.0
2020-12-01 11:00:00,79.92,80.02,79.78,79.94,7513.0,79.92,80.02,79.78,79.94,7513.0
2020-12-01 11:30:00,79.91,79.94,79.24,79.24,22266.0,79.91,79.94,79.24,79.24,22266.0
2020-12-01 12:00:00,79.25,80.03,79.19,80.0,23461.0,79.25,80.03,79.19,80.0,23461.0
2020-12-01 12:30:00,80.02,80.02,79.66,79.82,5337.0,80.02,80.02,79.66,79.82,5337.0
2020-12-01 13:00:00,79.83,80.05,79.83,80.05,3715.0,79.83,80.05,79.83,80.05,3715.0
2020-12-01 13:30:00,80.2,80.28,79.97,80.13,10015.0,80.2,80.28,79.97,80.13,10015.0
2020-12-01 14:00:00,80.11,80.46,79.99,80.07,10175.0,80.11,80.46,79.99,80.07,10175.0
2020-12-01 14:30:00,80.12,80.53,80.05,80.48,7714.0,80.12,80.53,80.05,80.48,7714.0
2020-12-01 15:00:00,80.39,80.75,80.38,80.75,4200.0,80.39,80.75,80.38,80.75,4200.0
2020-12-01 15:30:00,80.75,81.23,80.44,80.65,48982.0,80.75,81.23,80.44,80.65,48982.0
2020-12-02 09:30:00,80.71,81.5,79.38,81.43,16488.0,80.71,81.5,79.38,81.43,16488.0
2020-12-02 10:00:00,81.59,81.67,81.26,81.49,7072.0,81.59,81.67,81.26,81.49,7072.0
2020-12-02 10:30:00,81.51,81.59,81.28,81.39,2031.0,81.51,81.59,81.28,81.39,2031.0
2020-12-02 11:00:00,81.45,81.7,81.4,81.48,2900.0,81.45,81.7,81.4,81.48,2900.0
2020-12-02 11:30:00,81.52,81.52,80.92,81.02,5975.0,81.52,81.52,80.92,81.02,5975.0
2020-12-02 12:00:00,81.03,81.15,80.89,81.09,5030.0,81.03,81.15,80.89,81.09,5030.0
2020-12-02 12:30:00,81.14,81.33,81.14,81.21,6730.0,81.14,81.33,81.14,81.21,6730.0
2020-12-02 13:00:00,81.2,81.29,80.92,81.29,10138.0,81.2,81.29,80.92,81.29,10138.0
2020-12-02 13:30:00,81.31,81.45,81.24,81.45,3850.0,81.31,81.45,81.24,81.45,3850.0
2020-12-02 14:00:00,81.53,81.99,81.5,81.94,2700.0,81.53,81.99,81.5,81.94,2700.0
2020-12-02 14:30:00,81.95,82.51,81.88,82.37,3907.0,81.95,82.51,81.88,82.37,3907.0
2020-12-02 15:00:00,82.42,82.59,82.19,82.56,6765.0,82.42,82.59,82.19,82.56,6765.0
2020-12-02 15:30:00,82.55,82.74,82.51,82.6,15172.0,82.55,82.74,82.51,82.6,15172.0
2020-12-03 09:30:00,83.04,83.04,81.9,82.25,3209.0,83.04,83.04,81.9,82.25,3209.0
2020-12-03 10:00:00,82.55,84.04,82.55,83.91,7507.0,82.55,84.04,82.55,83.91,7507.0
2020-12-03 10:30:00,83.9,84.37,83.81,84.09,4300.0,83.9,84.37,83.81,84.09,4300.0
2020-12-03 11:00:00,83.77,84.02,83.53,83.72,6445.0,83.77,84.02,83.53,83.72,6445.0
2020-12-03 11:30:00,83.75,84.0,83.74,84.0,2507.0,83.75,84.0,83.74,84.0,2507.0
2020-12-03 12:00:00,83.97,84.02,83.7,83.76,4052.0,83.97,84.02,83.7,83.76,4052.0
2020-12-03 12:30:00,83.67,83.86,83.59,83.78,5715.0,83.67,83.86,83.59,83.78,5715.0
2020-12-03 13:00:00,83.79,83.79,82.8,82.97,21912.0,83.79,83.79,82.8,82.97,21912.0
2020-12-03 13:30:00,82.81,82.86,82.57,82.59,2271.0,82.81,82.86,82.57,82.59,2271.0
2020-12-03 14:00:00,82.62,83.05,82.57,83.05,4600.0,82.62,83.05,82.57,83.05,4600.0
2020-12-03 14:30:00,82.98,83.2,82.98,83.16,10548.0,82.98,83.2,82.98,83.16,10548.0
2020-12-03 15:00:00,83.17,83.22,82.9,83.01,10495.0,83.17,83.22,82.9,83.01,10495.0
2020-12-03 15:30:00,82.98,83.04,82.23,82.66,49229.0,82.98,83.04,82.23,82.66,49229.0
2020-12-04 09:30:00,83.56,84.3,83.28,83.62,40479.0,83.56,84.3,83.28,83.62,40479.0
2020-12-04 10:00:00,83.77,84.67,83.75,84.25,30039.0,83.77,84.67,83.75,84.25,30039.0
2020-12-04 10:30:00,84.2,84.33,83.7,84.16,26061.0,84.2,84.33,83.7,84.16,26061.0
2020-12-04 11:00:00,84.24,84.24,83.88,83.97,46321.0,84.24,84.24,83.88,83.97,46321.0
2020-12-04 11:30:00,84.07,84.08,83.83,83.83,20556.0,84.07,84.08,83.83,83.83,20556.0
2020-12-04 12:00:00,83.89,84.07,83.83,83.88,9261.0,83.89,84.07,83.83,83.88,9261.0
2020-12-04 12:30:00,83.88,83.95,83.68,83.77,11488.0,83.88,83.95,83.68,83.77,11488.0
2020-12-04 13:00:00,83.74,83.79,83.58,83.58,5700.0,83.74,83.79,83.58,83.58,5700.0
2020-12-04 13:30:00,83.53,83.73,83.47,83.56,7600.0,83.53,83.73,83.47,83.56,7600.0
2020-12-04 14:00:00,83.6,83.6,83.19,83.45,8979.0,83.6,83.6,83.19,83.45,8979.0
2020-12-04 14:30:00,83.46,83.53,83.38,83.49,22011.0,83.46,83.53,83.38,83.49,22011.0
2020-12-04 15:00:00,83.5,83.58,83.42,83.48,16893.0,83.5,83.58,83.42,83.48,16893.0
2020-12-04 15:30:00,83.48,83.67,83.39,83.51,61727.0,83.48,83.67,83.39,83.51,61727.0
2020-12-07 09:30:00,84.04,84.74,82.8,83.2,6616.0,84.04,84.74,82.8,83.2,6616.0
2020-12-07 10:00:00,83.36,83.79,83.13,83.43,4482.0,83.36,83.79,83.13,83.43,4482.0
2020-12-07 10:30:00,83.63,83.63,83.3,83.33,5688.0,83.63,83.63,83.3,83.33,5688.0
2020-12-07 11:00:00,83.43,83.53,83.28,83.42,13379.0,83.43,83.53,83.28,83.42,13379.0
2020-12-07 11:30:00,83.24,83.36,83.2,83.29,3170.0,83.24,83.36,83.2,83.29,3170.0
2020-12-07 12:00:00,83.4,83.56,83.4,83.42,5640.0,83.4,83.56,83.4,83.42,5640.0
2020-12-07 12:30:00,83.42,83.54,83.39,83.45,9931.0,83.42,83.54,83.39,83.45,9931.0
2020-12-07 13:00:00,83.46,83.5,83.27,83.43,2329.0,83.46,83.5,83.27,83.43,2329.0
2020-12-07 13:30:00,83.45,83.48,83.13,83.43,3880.0,83.45,83.48,83.13,83.43,3880.0
2020-12-07 14:00:00,83.25,83.56,83.21,83.3,2760.0,83.25,83.56,83.21,83.3,2760.0
2020-12-07 14:30:00,83.39,83.78,83.39,83.69,5037.0,83.39,83.78,83.39,83.69,5037.0
2020-12-07 15:00:00,83.69,84.15,83.59,84.03,13241.0,83.69,84.15,83.59,84.03,13241.0
2020-12-07 15:30:00,84.03,84.13,83.56,83.93,31206.0,84.03,84.13,83.56,83.93,31206.0
2020-12-08 09:30:00,83.78,84.94,83.78,84.8,8290.0,83.78,84.94,83.78,84.8,8290.0
2020-12-08 10:00:00,84.7,84.7,83.97,83.98,4900.0,84.7,84.7,83.97,83.98,4900.0
2020-12-08 10:30:00,83.95,84.0,83.65,83.66,1625.0,83.95,84.0,83.65,83.66,1625.0
2020-12-08 11:00:00,83.7,84.4,83.7,84.29,4346.0,83.7,84.4,83.7,84.29,4346.0
2020-12-08 11:30:00,84.24,84.25,83.95,84.01,4013.0,84.24,84.25,83.95,84.01,4013.0
2020-12-08 12:00:00,84.02,84.55,83.82,84.38,6871.0,84.02,84.55,83.82,84.38,6871.0
2020-12-08 12:30:00,84.24,84.34,84.07,84.31,7732.0,84.24,84.34,84.07,84.31,7732.0
2020-12-08 13:00:00,84.27,84.41,84.1,84.41,5851.0,84.27,84.41,84.1,84.41,5851.0
2020-12-08 13:30:00,84.38,84.5,84.23,84.31,5161.0,84.38,84.5,84.23,84.31,5161.0
2020-12-08 14:00:00,84.34,84.38,84.16,84.38,6025.0,84.34,84.38,84.16,84.38,6025.0
2020-12-08 14:30:00,84.27,84.32,84.06,84.18,2365.0,84.27,84.32,84.06,84.18,2365.0
2020-12-08 15:00:00,84.12,84.3,84.07,84.12,6308.0,84.12,84.3,84.07,84.12,6308.0
2020-12-08 15:30:00,84.05,84.77,83.9,84.6,15810.0,84.05,84.77,83.9,84.6,15810.0
2020-12-09 09:30:00,85.46,85.63,84.91,85.36,6783.0,85.46,85.63,84.91,85.36,6783.0
2020-12-09 10:00:00,85.78,85.78,84.96,85.2,6975.0,85.78,85.78,84.96,85.2,6975.0
2020-12-09 10:30:00,85.24,85.31,84.91,84.92,2814.0,85.24,85.31,84.91,84.92,2814.0
2020-12-09 11:00:00,84.84,84.84,84.27,84.57,3600.0,84.84,84.84,84.27,84.57,3600.0
2020-12-09 11:30:00,84.78,84.78,84.37,84.59,4934.0,84.78,84.78,84.37,84.59,4934.0
2020-12-09 12:00:00,84.51,84.79,84.51,84.73,2390.0,84.51,84.79,84.51,84.73,2390.0
2020-12-09 12:30:00,84.59,84.74,84.22,84.22,1843.0,84.59,84.74,84.22,84.22,1843.0
2020-12-09 13:00:00,84.46,84.46,83.93,84.1,1814.0,84.46,84.46,83.93,84.1,1814.0
2020-12-09 13:30:00,83.81,84.05,83.69,83.69,1400.0,83.81,84.05,83.69,83.69,1400.0
2020-12-09 14:00:00,83.69,83.85,83.42,83.73,8487.0,83.69,83.85,83.42,83.73,8487.0
2020-12-09 14:30:00,83.74,84.35,83.52,84.35,3110.0,83.74,84.35,83.52,84.35,3110.0
2020-12-09 15:00:00,84.29,84.39,84.11,84.27,5464.0,84.29,84.39,84.11,84.27,5464.0
2020-12-09 15:30:00,84.32,84.87,84.15,84.7,32560.0,84.32,84.87,84.15,84.7,32560.0
2020-12-10 09:30:00,84.21,85.15,83.4,85.15,4829.0,84.21,85.15,83.4,85.15,4829.0
2020-12-10 10:00:00,84.54,85.37,84.53,85.06,6842.0,84.54,85.37,84.53,85.06,6842.0
2020-12-10 10:30:00,85.12,85.28,84.45,84.75,5639.0,85.12,85.28,84.45,84.75,5639.0
2020-12-10 11:00:00,84.58,84.71,84.06,84.38,3564.0,84.58,84.71,84.06,84.38,3564.0
2020-12-10 11:30:00,84.26,84.74,84.1,84.43,5898.0,84.26,84.74,84.1,84.43,5898.0
2020-12-10 12:00:00,84.33,84.84,84.33,84.61,7689.0,84.33,84.84,84.33,84.61,7689.0
2020-12-10 12:30:00,84.7,84.7,83.9,84.03,5277.0,84.7,84.7,83.9,84.03,5277.0
2020-12-10 13:00:00,84.12,84.89,83.88,84.36,8700.0,84.12,84.89,83.88,84.36,8700.0
2020-12-10 13:30:00,84.22,84.33,83.7,84.28,18164.0,84.22,84.33,83.7,84.28,18164.0
2020-12-10 14:00:00,84.2,84.3,83.72,83.89,6810.0,84.2,84.3,83.72,83.89,6810.0
2020-12-10 14:30:00,83.79,84.02,83.76,83.85,3734.0,83.79,84.02,83.76,83.85,3734.0
2020-12-10 15:00:00,83.77,84.06,83.76,83.88,10969.0,83.77,84.06,83.76,83.88,10969.0
2020-12-10 15:30:00,83.91,84.63,83.83,84.39,34144.0,83.91,84.63,83.83,84.39,34144.0
2020-12-11 09:30:00,84.04,84.78,84.04,84.27,3830.0,84.04,84.78,84.04,84.27,3830.0
2020-12-11 10:00:00,84.69,85.45,84.55,84.82,6208.0,84.69,85.45,84.55,84.82,6208.0
2020-12-11 10:30:00,84.76,84.76,84.46,84.55,600.0,84.76,84.76,84.46,84.55,600.0
2020-12-11 11:00:00,84.58,84.81,84.05,84.54,5736.0,84.58,84.81,84.05,84.54,5736.0
2020-12-11 11:30:00,84.22,84.28,83.79,83.97,2764.0,84.22,84.28,83.79,83.97,2764.0
2020-12-11 12:00:00,84.01,84.01,83.19,83.48,3826.0,84.01,84.01,83.19,83.48,3826.0
2020-12-11 12:30:00,83.45,83.6,83.14,83.55,6085.0,83.45,83.6,83.14,83.55,6085.0
2020-12-11 13:00:00,83.48,83.65,83.36,83.65,17461.0,83.48,83.65,83.36,83.65,17461.0
2020-12-11 13:30:00,83.81,83.97,83.62,83.64,4591.0,83.81,83.97,83.62,83.64,4591.0
2020-12-11 14:00:00,83.77,83.82,83.42,83.53,7837.0,83.77,83.82,83.42,83.53,7837.0
2020-12-11 14:30:00,83.56,83.63,83.34,83.34,3817.0,83.56,83.63,83.34,83.34,3817.0
2020-12-11 15:00:00,83.3,83.63,83.28,83.43,8735.0,83.3,83.63,83.28,83.43,8735.0
2020-12-11 15:30:00,83.55,83.84,83.22,83.37,31680.0,83.55,83.84,83.22,83.37,31680.0
2020-12-14 09:30:00,84.66,85.07,84.42,84.42,5710.0,84.66,85.07,84.42,84.42,5710.0
2020-12-14 10:00:00,84.71,85.24,84.48,84.66,5390.0,84.71,85.24,84.48,84.66,5390.0
2020-12-14 10:30:00,84.77,84.83,83.96,84.34,7235.0,84.77,84.83,83.96,84.34,7235.0
2020-12-14 11:00:00,84.26,84.97,84.2,84.73,7549.0,84.26,84.97,84.2,84.73,7549.0
2020-12-14 11:30:00,84.71,85.05,84.5,84.77,7576.0,84.71,85.05,84.5,84.77,7576.0
2020-12-14 12:00:00,84.81,85.13,84.69,84.9,4100.0,84.81,85.13,84.69,84.9,4100.0
2020-12-14 12:30:00,84.95,85.18,84.88,84.93,3900.0,84.95,85.18,84.88,84.93,3900.0
2020-12-14 13:00:00,84.96,84.99,84.7,84.72,3289.0,84.96,84.99,84.7,84.72,3289.0
2020-12-14 13:30:00,84.7,84.91,84.64,84.91,2000.0,84.7,84.91,84.64,84.91,2000.0
2020-12-14 14:00:00,84.87,84.9,84.63,84.66,7779.0,84.87,84.9,84.63,84.66,7779.0
2020-12-14 14:30:00,84.66,84.78,84.28,84.72,11412.0,84.66,84.78,84.28,84.72,11412.0
2020-12-14 15:00:00,84.72,84.83,84.61,84.62,10728.0,84.72,84.83,84.61,84.62,10728.0
2020-12-14 15:30:00,84.48,84.5,83.89,84.08,25757.0,84.48,84.5,83.89,84.08,25757.0
2020-12-15 09:30:00,85.39,85.39,84.15,84.75,15090.0,85.39,85.39,84.15,84.75,15090.0
2020-12-15 10:00:00,84.77,84.77,84.34,84.34,1400.0,84.77,84.77,84.34,84.34,1400.0
2020-12-15 10:30:00,84.36,84.71,84.24,84.32,11034.0,84.36,84.71,84.24,84.32,11034.0
2020-12-15 11:00:00,84.43,85.29,84.42,84.79,26141.0,84.43,85.29,84.42,84.79,26141.0
2020-12-15 11:30:00,84.83,85.05,84.75,84.93,13356.0,84.83,85.05,84.75,84.93,13356.0
2020-12-15 12:00:00,84.88,85.05,84.79,84.91,24628.0,84.88,85.05,84.79,84.91,24628.0
2020-12-15 12:30:00,84.97,85.86,84.95,85.85,4480.0,84.97,85.86,84.95,85.85,4480.0
2020-12-15 13:00:00,85.86,86.2,85.66,85.67,9519.0,85.86,86.2,85.66,85.67,9519.0
2020-12-15 13:30:00,85.68,86.17,85.45,86.14,12816.0,85.68,86.17,85.45,86.14,12816.0
2020-12-15 14:00:00,86.15,86.54,86.14,86.53,4120.0,86.15,86.54,86.14,86.53,4120.0
2020-12-15 14:30:00,86.54,86.83,86.54,86.83,4318.0,86.54,86.83,86.54,86.83,4318.0
2020-12-15 15:00:00,86.77,86.98,86.65,86.91,6973.0,86.77,86.98,86.65,86.91,6973.0
2020-12-15 15:30:00,87.05,87.67,86.81,87.59,33563.0,87.05,87.67,86.81,87.59,33563.0
2020-12-16 09:30:00,88.0,88.0,86.55,87.01,8963.0,88.0,88.0,86.55,87.01,8963.0
2020-12-16 10:00:00,86.98,87.0,86.12,86.82,4097.0,86.98,87.0,86.12,86.82,4097.0
2020-12-16 10:30:00,86.43,86.67,86.0,86.07,2021.0,86.43,86.67,86.0,86.07,2021.0
2020-12-16 11:00:00,86.25,86.46,85.85,86.17,4082.0,86.25,86.46,85.85,86.17,4082.0
2020-12-16 11:30:00,86.35,86.75,86.32,86.75,1850.0,86.35,86.75,86.32,86.75,1850.0
2020-12-16 12:00:00,86.82,86.96,86.47,86.66,7101.0,86.82,86.96,86.47,86.66,7101.0
2020-12-16 12:30:00,86.7,86.71,86.5,86.51,3352.0,86.7,86.71,86.5,86.51,3352.0
2020-12-16 13:00:00,86.51,86.53,86.0,86.11,1900.0,86.51,86.53,86.0,86.11,1900.0
2020-12-16 13:30:00,86.36,86.6,86.16,86.16,1701.0,86.36,86.6,86.16,86.16,1701.0
2020-12-16 14:00:00,86.35,86.45,85.72,85.72,6527.0,86.35,86.45,85.72,85.72,6527.0
2020-12-16 14:30:00,85.84,86.5,85.84,86.5,5076.0,85.84,86.5,85.84,86.5,5076.0
2020-12-16 15:00:00,86.44,86.61,86.21,86.43,6764.0,86.44,86.61,86.21,86.43,6764.0
2020-12-16 15:30:00,86.44,86.6,85.7,86.16,27892.0,86.44,86.6,85.7,86.16,27892.0
2020-12-17 09:30:00,86.73,87.27,86.42,87.2,7680.0,86.73,87.27,86.42,87.2,7680.0
2020-12-17 10:00:00,87.23,87.6,86.74,86.74,8794.0,87.23,87.6,86.74,86.74,8794.0
2020-12-17 10:30:00,86.63,86.79,86.09,86.2,5261.0,86.63,86.79,86.09,86.2,5261.0
2020-12-17 11:00:00,86.2,86.84,85.89,86.38,10848.0,86.2,86.84,85.89,86.38,10848.0
2020-12-17 11:30:00,86.49,86.86,86.38,86.43,7073.0,86.49,86.86,86.38,86.43,7073.0
2020-12-17 12:00:00,86.42,86.55,86.06,86.14,10517.0,86.42,86.55,86.06,86.14,10517.0
2020-12-17 12:30:00,86.15,86.37,86.03,86.24,6374.0,86.15,86.37,86.03,86.24,6374.0
2020-12-17 13:00:00,86.32,86.65,86.2,86.62,6205.0,86.32,86.65,86.2,86.62,6205.0
2020-12-17 13:30:00,86.62,86.74,86.19,86.5,13599.0,86.62,86.74,86.19,86.5,13599.0
2020-12-17 14:00:00,86.45,86.75,86.44,86.69,4464.0,86.45,86.75,86.44,86.69,4464.0
2020-12-17 14:30:00,86.71,86.8,86.54,86.6,7435.0,86.71,86.8,86.54,86.6,7435.0
2020-12-17 15:00:00,86.57,86.76,86.23,86.51,21318.0,86.57,86.76,86.23,86.51,21318.0
2020-12-17 15:30:00,86.5,87.22,86.42,87.15,20499.0,86.5,87.22,86.42,87.15,20499.0
2020-12-18 09:30:00,87.52,88.75,86.33,88.09,111689.0,87.52,88.75,86.33,88.09,111689.0
2020-12-18 10:00:00,87.98,88.71,87.96,88.4,4274.0,87.98,88.71,87.96,88.4,4274.0
2020-12-18 10:30:00,88.28,88.75,87.98,88.75,9500.0,88.28,88.75,87.98,88.75,9500.0
2020-12-18 11:00:00,88.77,88.89,88.46,88.56,8160.0,88.77,88.89,88.46,88.56,8160.0
2020-12-18 11:30:00,88.55,88.63,88.46,88.55,3229.0,88.55,88.63,88.46,88.55,3229.0
2020-12-18 12:00:00,88.52,88.75,88.22,88.69,6975.0,88.52,88.75,88.22,88.69,6975.0
2020-12-18 12:30:00,88.64,89.05,88.64,88.99,4333.0,88.64,89.05,88.64,88.99,4333.0
2020-12-18 13:00:00,88.93,89.08,88.71,88.71,4961.0,88.93,89.08,88.71,88.71,4961.0
2020-12-18 13:30:00,88.67,88.85,88.43,88.79,11738.0,88.67,88.85,88.43,88.79,11738.0
2020-12-18 14:00:00,88.72,88.99,88.59,88.81,3161.0,88.72,88.99,88.59,88.81,3161.0
2020-12-18 14:30:00,88.87,88.87,88.42,88.42,3401.0,88.87,88.87,88.42,88.42,3401.0
2020-12-18 15:00:00,88.52,88.7,88.24,88.32,6359.0,88.52,88.7,88.24,88.32,6359.0
2020-12-18 15:30:00,88.26,88.6,87.7,88.28,42371.0,88.26,88.6,87.7,88.28,42371.0
2020-12-21 09:30:00,86.7,87.16,86.2,86.32,4670.0,86.7,87.16,86.2,86.32,4670.0
2020-12-21 10:00:00,86.46,86.48,85.41,85.83,4391.0,86.46,86.48,85.41,85.83,4391.0
2020-12-21 10:30:00,85.79,87.15,85.73,87.15,4715.0,85.79,87.15,85.73,87.15,4715.0
2020-12-21 11:00:00,87.06,87.2,86.54,86.71,7199.0,87.06,87.2,86.54,86.71,7199.0
2020-12-21 11:30:00,86.87,87.08,86.33,86.74,14113.0,86.87,87.08,86.33,86.74,14113.0
2020-12-21 12:00:00,86.55,86.55,86.1,86.3,2900.0,86.55,86.55,86.1,86.3,2900.0
2020-12-21 12:30:00,86.41,86.63,86.34,86.63,2366.0,86.41,86.63,86.34,86.63,2366.0
2020-12-21 13:00:00,86.53,86.56,86.14,86.41,4902.0,86.53,86.56,86.14,86.41,4902.0
2020-12-21 13:30:00,86.35,86.55,86.17,86.5,1790.0,86.35,86.55,86.17,86.5,1790.0
2020-12-21 14:00:00,86.33,86.46,86.22,86.41,2597.0,86.33,86.46,86.22,86.41,2597.0
2020-12-21 14:30:00,86.36,86.45,86.16,86.19,2900.0,86.36,86.45,86.16,86.19,2900.0
2020-12-21 15:00:00,86.13,86.17,85.91,86.0,2743.0,86.13,86.17,85.91,86.0,2743.0
2020-12-21 15:30:00,85.92,86.87,85.53,86.52,15327.0,85.92,86.87,85.53,86.52,15327.0
2020-12-22 09:30:00,87.41,88.75,86.88,88.75,17925.0,87.41,88.75,86.88,88.75,17925.0
2020-12-22 10:00:00,88.46,89.39,88.46,89.0,10737.0,88.46,89.39,88.46,89.0,10737.0
2020-12-22 10:30:00,89.0,89.0,88.18,88.18,3780.0,89.0,89.0,88.18,88.18,3780.0
2020-12-22 11:00:00,88.36,88.95,88.35,88.6,4429.0,88.36,88.95,88.35,88.6,4429.0
2020-12-22 11:30:00,88.66,88.84,88.33,88.76,7600.0,88.66,88.84,88.33,88.76,7600.0
2020-12-22 12:00:00,88.71,88.84,88.63,88.82,4900.0,88.71,88.84,88.63,88.82,4900.0
2020-12-22 12:30:00,88.85,88.98,88.62,88.71,5036.0,88.85,88.98,88.62,88.71,5036.0
2020-12-22 13:00:00,88.85,89.1,88.82,88.95,5017.0,88.85,89.1,88.82,88.95,5017.0
2020-12-22 13:30:00,88.94,89.27,88.86,88.96,5506.0,88.94,89.27,88.86,88.96,5506.0
2020-12-22 14:00:00,88.81,89.29,88.72,88.92,5987.0,88.81,89.29,88.72,88.92,5987.0
2020-12-22 14:30:00,88.8,88.83,88.47,88.67,2922.0,88.8,88.83,88.47,88.67,2922.0
2020-12-22 15:00:00,88.78,88.78,88.25,88.25,6896.0,88.78,88.78,88.25,88.25,6896.0
2020-12-22 15:30:00,88.33,88.44,88.06,88.24,11535.0,88.33,88.44,88.06,88.24,11535.0
2020-12-23 09:30:00,88.88,89.92,88.88,89.54,5504.0,88.88,89.92,88.88,89.54,5504.0
2020-12-23 10:00:00,89.51,91.32,89.48,91.09,45237.0,89.51,91.32,89.48,91.09,45237.0
2020-12-23 10:30:00,91.31,96.24,91.25,96.04,254917.0,91.31,96.24,91.25,96.04,254917.0
2020-12-23 11:00:00,96.2,96.94,94.79,94.79,44131.0,96.2,96.94,94.79,94.79,44131.0
2020-12-23 11:30:00,94.92,95.31,94.32,94.62,31531.0,94.92,95.31,94.32,94.62,31531.0
2020-12-23 12:00:00,94.83,94.83,93.3,93.36,28777.0,94.83,94.83,93.3,93.36,28777.0
2020-12-23 12:30:00,93.42,93.91,93.26,93.83,26658.0,93.42,93.91,93.26,93.83,26658.0
2020-12-23 13:00:00,93.98,94.75,93.98,94.01,22790.0,93.98,94.75,93.98,94.01,22790.0
2020-12-23 13:30:00,94.09,94.09,93.49,93.56,14259.0,94.09,94.09,93.49,93.56,14259.0
2020-12-23 14:00:00,93.54,93.86,93.22,93.31,6867.0,93.54,93.86,93.22,93.31,6867.0
2020-12-23 14:30:00,93.47,93.82,93.31,93.36,15180.0,93.47,93.82,93.31,93.36,15180.0
2020-12-23 15:00:00,93.33,93.6,93.09,93.22,16548.0,93.33,93.6,93.09,93.22,16548.0
2020-12-23 15:30:00,93.3,95.57,92.9,93.45,187347.0,93.3,95.57,92.9,93.45,187347.0
2020-12-24 09:30:00,95.09,96.0,92.9,93.36,10622.0,95.09,96.0,92.9,93.36,10622.0
2020-12-24 10:00:00,93.26,93.26,92.75,92.76,7430.0,93.26,93.26,92.75,92.76,7430.0
2020-12-24 10:30:00,92.68,93.43,92.64,93.34,8158.0,92.68,93.43,92.64,93.34,8158.0
2020-12-24 11:00:00,93.33,93.33,92.95,92.98,4423.0,93.33,93.33,92.95,92.98,4423.0
2020-12-24 11:30:00,93.0,93.45,92.92,93.39,3214.0,93.0,93.45,92.92,93.39,3214.0
2020-12-24 12:00:00,93.33,93.62,93.23,93.35,6801.0,93.33,93.62,93.23,93.35,6801.0
2020-12-24 12:30:00,93.37,93.95,93.29,93.85,9215.0,93.37,93.95,93.29,93.85,9215.0
2020-12-28 09:30:00,94.95,96.05,94.35,96.02,9408.0,94.95,96.05,94.35,96.02,9408.0
2020-12-28 10:00:00,96.0,96.9,95.47,96.56,10744.0,96.0,96.9,95.47,96.56,10744.0
2020-12-28 10:30:00,96.44,96.44,95.6,96.12,13745.0,96.44,96.44,95.6,96.12,13745.0
2020-12-28 11:00:00,96.02,96.09,95.3,95.47,9911.0,96.02,96.09,95.3,95.47,9911.0
2020-12-28 11:30:00,95.38,95.81,95.31,95.32,11994.0,95.38,95.81,95.31,95.32,11994.0
2020-12-28 12:00:00,95.4,95.74,95.23,95.64,6395.0,95.4,95.74,95.23,95.64,6395.0
2020-12-28 12:30:00,95.62,97.79,95.44,97.45,118070.0,95.62,97.79,95.44,97.45,118070.0
2020-12-28 13:00:00,97.36,97.57,96.71,96.88,22590.0,97.36,97.57,96.71,96.88,22590.0
2020-12-28 13:30:00,96.85,97.4,96.53,96.69,16859.0,96.85,97.4,96.53,96.69,16859.0
2020-12-28 14:00:00,96.56,97.13,96.56,96.69,16694.0,96.56,97.13,96.56,96.69,16694.0
2020-12-28 14:30:00,96.72,96.98,96.7,96.84,9383.0,96.72,96.98,96.7,96.84,9383.0
2020-12-28 15:00:00,96.83,97.06,96.38,96.85,9793.0,96.83,97.06,96.38,96.85,9793.0
2020-12-28 15:30:00,96.89,97.1,96.41,96.92,29901.0,96.89,97.1,96.41,96.92,29901.0
2020-12-29 09:30:00,96.84,97.32,96.0,96.0,21888.0,96.84,97.32,96.0,96.0,21888.0
2020-12-29 10:00:00,96.1,96.81,95.64,95.95,12595.0,96.1,96.81,95.64,95.95,12595.0
2020-12-29 10:30:00,96.03,96.19,95.56,95.56,11749.0,96.03,96.19,95.56,95.56,11749.0
2020-12-29 11:00:00,95.57,95.58,94.29,94.81,15558.0,95.57,95.58,94.29,94.81,15558.0
2020-12-29 11:30:00,94.81,94.84,94.11,94.21,8307.0,94.81,94.84,94.11,94.21,8307.0
2020-12-29 12:00:00,94.13,94.47,93.98,94.18,9599.0,94.13,94.47,93.98,94.18,9599.0
2020-12-29 12:30:00,94.11,94.12,93.54,93.63,9229.0,94.11,94.12,93.54,93.63,9229.0
2020-12-29 13:00:00,93.73,94.01,93.7,93.81,7940.0,93.73,94.01,93.7,93.81,7940.0
2020-12-29 13:30:00,93.72,93.72,93.28,93.29,6921.0,93.72,93.72,93.28,93.29,6921.0
2020-12-29 14:00:00,93.32,93.32,92.92,92.92,10362.0,93.32,93.32,92.92,92.92,10362.0
2020-12-29 14:30:00,92.92,93.29,92.64,93.19,12577.0,92.92,93.29,92.64,93.19,12577.0
2020-12-29 15:00:00,93.25,93.67,93.09,93.67,18221.0,93.25,93.67,93.09,93.67,18221.0
2020-12-29 15:30:00,93.63,93.79,93.23,93.47,35054.0,93.63,93.79,93.23,93.47,35054.0
2020-12-30 09:30:00,94.19,95.49,93.99,94.73,22132.0,94.19,95.49,93.99,94.73,22132.0
2020-12-30 10:00:00,94.73,95.46,94.32,95.46,6965.0,94.73,95.46,94.32,95.46,6965.0
2020-12-30 10:30:00,95.01,95.61,95.01,95.47,24893.0,95.01,95.61,95.01,95.47,24893.0
2020-12-30 11:00:00,95.47,95.47,95.13,95.16,7904.0,95.47,95.47,95.13,95.16,7904.0
2020-12-30 11:30:00,95.11,95.49,95.08,95.38,14523.0,95.11,95.49,95.08,95.38,14523.0
2020-12-30 12:00:00,95.2,95.27,94.92,95.07,27201.0,95.2,95.27,94.92,95.07,27201.0
2020-12-30 12:30:00,95.0,95.2,94.83,95.05,4394.0,95.0,95.2,94.83,95.05,4394.0
2020-12-30 13:00:00,95.04,95.42,95.0,95.33,5598.0,95.04,95.42,95.0,95.33,5598.0
2020-12-30 13:30:00,95.28,95.42,95.16,95.38,10336.0,95.28,95.42,95.16,95.38,10336.0
2020-12-30 14:00:00,95.29,95.85,95.29,95.69,6714.0,95.29,95.85,95.29,95.69,6714.0
2020-12-30 14:30:00,95.69,95.79,95.22,95.5,25655.0,95.69,95.79,95.22,95.5,25655.0
2020-12-30 15:00:00,95.5,95.56,95.22,95.46,21372.0,95.5,95.56,95.22,95.46,21372.0
2020-12-30 15:30:00,95.46,95.7,95.16,95.16,47421.0,95.46,95.7,95.16,95.16,47421.0
2020-12-31 09:30:00,96.08,96.08,94.66,94.76,16071.0,96.08,96.08,94.66,94.76,16071.0
2020-12-31 10:00:00,94.56,95.39,94.56,94.99,18979.0,94.56,95.39,94.56,94.99,18979.0
2020-12-31 10:30:00,95.15,96.89,94.99,96.37,32287.0,95.15,96.89,94.99,96.37,32287.0
2020-12-31 11:00:00,96.39,96.47,95.83,96.16,13779.0,96.39,96.47,95.83,96.16,13779.0
2020-12-31 11:30:00,96.22,96.41,95.93,96.41,13119.0,96.22,96.41,95.93,96.41,13119.0
2020-12-31 12:00:00,96.37,96.5,96.13,96.5,8554.0,96.37,96.5,96.13,96.5,8554.0
2020-12-31 12:30:00,96.5,96.5,96.0,96.47,7183.0,96.5,96.5,96.0,96.47,7183.0
2020-12-31 13:00:00,96.42,96.42,95.88,95.91,11017.0,96.42,96.42,95.88,95.91,11017.0
2020-12-31 13:30:00,95.97,96.31,95.93,96.16,5906.0,95.97,96.31,95.93,96.16,5906.0
2020-12-31 14:00:00,96.19,96.54,96.07,96.36,10395.0,96.19,96.54,96.07,96.36,10395.0
2020-12-31 14:30:00,96.33,96.55,96.31,96.34,7863.0,96.33,96.55,96.31,96.34,7863.0
2020-12-31 15:00:00,96.24,96.65,96.24,96.62,9448.0,96.24,96.65,96.24,96.62,9448.0
2020-12-31 15:30:00,96.63,96.64,95.92,96.07,55810.0,96.63,96.64,95.92,96.07,55810.0
2021-01-04 09:30:00,97.06,97.54,96.02,96.4,9868.0,97.06,97.54,96.02,96.4,9868.0
2021-01-04 10:00:00,96.22,97.08,95.99,96.98,6324.0,96.22,97.08,95.99,96.98,6324.0
2021-01-04 10:30:00,96.82,96.89,95.13,95.48,14440.0,96.82,96.89,95.13,95.48,14440.0
2021-01-04 11:00:00,95.52,95.64,94.82,95.59,7785.0,95.52,95.64,94.82,95.59,7785.0
2021-01-04 11:30:00,95.42,95.6,95.13,95.21,7810.0,95.42,95.6,95.13,95.21,7810.0
2021-01-04 12:00:00,95.22,95.45,94.5,94.56,12574.0,95.22,95.45,94.5,94.56,12574.0
2021-01-04 12:30:00,94.55,94.62,93.86,94.51,5089.0,94.55,94.62,93.86,94.51,5089.0
2021-01-04 13:00:00,94.49,95.47,94.45,95.35,7540.0,94.49,95.47,94.45,95.35,7540.0
2021-01-04 13:30:00,95.37,96.01,95.27,95.81,6236.0,95.37,96.01,95.27,95.81,6236.0
2021-01-04 14:00:00,96.02,96.02,95.03,95.23,5740.0,96.02,96.02,95.03,95.23,5740.0
2021-01-04 14:30:00,95.53,96.0,95.15,95.88,7033.0,95.53,96.0,95.15,95.88,7033.0
2021-01-04 15:00:00,95.98,95.98,95.46,95.93,8156.0,95.98,95.98,95.46,95.93,8156.0
2021-01-04 15:30:00,96.06,96.23,95.52,95.77,23629.0,96.06,96.23,95.52,95.77,23629.0
2021-01-05 09:30:00,95.49,97.39,94.72,97.05,9603.0,95.49,97.39,94.72,97.05,9603.0
2021-01-05 10:00:00,97.23,98.41,97.09,97.39,12144.0,97.23,98.41,97.09,97.39,12144.0
2021-01-05 10:30:00,97.69,97.69,96.26,96.72,13863.0,97.69,97.69,96.26,96.72,13863.0
2021-01-05 11:00:00,96.75,97.44,96.54,97.44,4422.0,96.75,97.44,96.54,97.44,4422.0
2021-01-05 11:30:00,97.37,97.59,97.0,97.19,6262.0,97.37,97.59,97.0,97.19,6262.0
2021-01-05 12:00:00,97.17,97.75,97.03,97.26,4153.0,97.17,97.75,97.03,97.26,4153.0
2021-01-05 12:30:00,97.27,97.64,97.23,97.43,4143.0,97.27,97.64,97.23,97.43,4143.0
2021-01-05 13:00:00,97.53,97.69,97.36,97.57,8806.0,97.53,97.69,97.36,97.57,8806.0
2021-01-05 13:30:00,97.63,98.08,97.57,97.9,9015.0,97.63,98.08,97.57,97.9,9015.0
2021-01-05 14:00:00,98.0,98.25,97.92,97.99,9239.0,98.0,98.25,97.92,97.99,9239.0
2021-01-05 14:30:00,98.06,98.07,97.05,97.17,14911.0,98.06,98.07,97.05,97.17,14911.0
2021-01-05 15:00:00,97.2,97.28,96.46,96.55,20522.0,97.2,97.28,96.46,96.55,20522.0
2021-01-05 15:30:00,96.63,97.18,96.39,96.39,57864.0,96.63,97.18,96.39,96.39,57864.0
2021-01-06 09:30:00,97.7,101.17,97.7,100.79,51683.0,97.7,101.17,97.7,100.79,51683.0
2021-01-06 10:00:00,100.94,101.38,100.5,101.27,14359.0,100.94,101.38,100.5,101.27,14359.0
2021-01-06 10:30:00,101.38,101.82,100.58,101.41,18617.0,101.38,101.82,100.58,101.41,18617.0
2021-01-06 11:00:00,101.47,102.92,101.4,102.91,43506.0,101.47,102.92,101.4,102.91,43506.0
2021-01-06 11:30:00,102.97,103.78,102.64,103.62,16172.0,102.97,103.78,102.64,103.62,16172.0
2021-01-06 12:00:00,103.64,104.78,103.56,104.37,25582.0,103.64,104.78,103.56,104.37,25582.0
2021-01-06 12:30:00,104.49,105.47,104.29,105.35,36388.0,104.49,105.47,104.29,105.35,36388.0
2021-01-06 13:00:00,105.5,105.76,105.04,105.36,22489.0,105.5,105.76,105.04,105.36,22489.0
2021-01-06 13:30:00,105.29,106.31,105.2,105.76,21996.0,105.29,106.31,105.2,105.76,21996.0
2021-01-06 14:00:00,105.85,106.69,105.1,105.25,22174.0,105.85,106.69,105.1,105.25,22174.0
2021-01-06 14:30:00,105.33,106.25,104.49,105.76,24854.0,105.33,106.25,104.49,105.76,24854.0
2021-01-06 15:00:00,105.74,105.93,105.11,105.82,24450.0,105.74,105.93,105.11,105.82,24450.0
2021-01-06 15:30:00,105.81,107.61,105.47,107.01,155793.0,105.81,107.61,105.47,107.01,155793.0
2021-01-07 09:30:00,107.68,108.89,107.46,107.63,25377.0,107.68,108.89,107.46,107.63,25377.0
2021-01-07 10:00:00,107.82,108.6,107.43,108.0,14841.0,107.82,108.6,107.43,108.0,14841.0
2021-01-07 10:30:00,107.92,108.45,107.57,107.89,18302.0,107.92,108.45,107.57,107.89,18302.0
2021-01-07 11:00:00,107.8,108.11,107.37,107.53,27564.0,107.8,108.11,107.37,107.53,27564.0
2021-01-07 11:30:00,107.61,107.61,105.89,106.39,17523.0,107.61,107.61,105.89,106.39,17523.0
2021-01-07 12:00:00,106.36,106.55,105.88,105.88,27906.0,106.36,106.55,105.88,105.88,27906.0
2021-01-07 12:30:00,105.97,107.27,105.91,106.89,24256.0,105.97,107.27,105.91,106.89,24256.0
2021-01-07 13:00:00,106.96,107.21,106.3,106.52,9254.0,106.96,107.21,106.3,106.52,9254.0
2021-01-07 13:30:00,106.76,107.27,106.12,106.77,22721.0,106.76,107.27,106.12,106.77,22721.0
2021-01-07 14:00:00,106.75,106.86,106.35,106.64,11597.0,106.75,106.86,106.35,106.64,11597.0
2021-01-07 14:30:00,106.64,107.07,106.52,106.7,22339.0,106.64,107.07,106.52,106.7,22339.0
2021-01-07 15:00:00,106.69,107.6,106.66,107.04,40432.0,106.69,107.6,106.66,107.04,40432.0
2021-01-07 15:30:00,107.01,107.59,106.41,107.29,77734.0,107.01,107.59,106.41,107.29,77734.0
2021-01-08 09:30:00,104.58,105.78,101.98,104.26,41998.0,104.58,105.78,101.98,104.26,41998.0
2021-01-08 10:00:00,104.04,104.46,103.12,103.13,25862.0,104.04,104.46,103.12,103.13,25862.0
2021-01-08 10:30:00,103.24,104.2,103.24,104.07,13576.0,103.24,104.2,103.24,104.07,13576.0
2021-01-08 11:00:00,104.2,104.35,103.52,103.68,18778.0,104.2,104.35,103.52,103.68,18778.0
2021-01-08 11:30:00,103.66,103.69,102.23,102.61,28044.0,103.66,103.69,102.23,102.61,28044.0
2021-01-08 12:00:00,102.61,103.67,102.24,103.61,15907.0,102.61,103.67,102.24,103.61,15907.0
2021-01-08 12:30:00,103.62,103.63,103.0,103.0,13531.0,103.62,103.63,103.0,103.0,13531.0
2021-01-08 13:00:00,102.97,103.03,102.15,102.18,9630.0,102.97,103.03,102.15,102.18,9630.0
2021-01-08 13:30:00,102.39,102.72,101.86,102.43,9797.0,102.39,102.72,101.86,102.43,9797.0
2021-01-08 14:00:00,102.49,102.94,102.36,102.59,6660.0,102.49,102.94,102.36,102.59,6660.0
2021-01-08 14:30:00,102.47,102.63,101.91,102.19,9748.0,102.47,102.63,101.91,102.19,9748.0
2021-01-08 15:00:00,102.15,103.57,102.15,102.41,18953.0,102.15,103.57,102.15,102.41,18953.0
2021-01-08 15:30:00,102.41,103.31,102.19,103.06,48326.0,102.41,103.31,102.19,103.06,48326.0
2021-01-11 09:30:00,101.51,103.24,101.51,101.96,22826.0,101.51,103.24,101.51,101.96,22826.0
2021-01-11 10:00:00,101.96,103.12,101.96,102.73,13201.0,101.96,103.12,101.96,102.73,13201.0
2021-01-11 10:30:00,102.78,102.9,102.18,102.3,14172.0,102.78,102.9,102.18,102.3,14172.0
2021-01-11 11:00:00,102.3,102.42,101.6,102.12,31989.0,102.3,102.42,101.6,102.12,31989.0
2021-01-11 11:30:00,102.04,102.19,101.54,101.84,27685.0,102.04,102.19,101.54,101.84,27685.0
2021-01-11 12:00:00,101.98,102.29,101.29,102.1,58033.0,101.98,102.29,101.29,102.1,58033.0
2021-01-11 12:30:00,102.12,102.2,101.86,101.92,42968.0,102.12,102.2,101.86,101.92,42968.0
2021-01-11 13:00:00,101.85,102.09,101.78,101.98,26194.0,101.85,102.09,101.78,101.98,26194.0
2021-01-11 13:30:00,101.95,102.02,101.8,101.91,8516.0,101.95,102.02,101.8,101.91,8516.0
2021-01-11 14:00:00,101.91,101.91,101.49,101.58,40894.0,101.91,101.91,101.49,101.58,40894.0
2021-01-11 14:30:00,101.55,102.07,101.54,101.94,7518.0,101.55,102.07,101.54,101.94,7518.0
2021-01-11 15:00:00,101.94,102.0,101.11,101.27,21671.0,101.94,102.0,101.11,101.27,21671.0
2021-01-11 15:30:00,101.27,102.0,101.27,101.87,50714.0,101.27,102.0,101.27,101.87,50714.0
2021-01-12 09:30:00,103.34,104.06,102.86,103.44,48130.0,103.34,104.06,102.86,103.44,48130.0
2021-01-12 10:00:00,103.45,103.93,103.04,103.19,19324.0,103.45,103.93,103.04,103.19,19324.0
2021-01-12 10:30:00,103.2,103.28,102.96,103.19,5121.0,103.2,103.28,102.96,103.19,5121.0
2021-01-12 11:00:00,103.11,103.31,102.63,103.21,7754.0,103.11,103.31,102.63,103.21,7754.0
2021-01-12 11:30:00,103.19,103.33,102.48,102.67,15466.0,103.19,103.33,102.48,102.67,15466.0
2021-01-12 12:00:00,102.78,103.01,102.47,102.91,3962.0,102.78,103.01,102.47,102.91,3962.0
2021-01-12 12:30:00,102.93,103.02,102.71,102.93,4145.0,102.93,103.02,102.71,102.93,4145.0
2021-01-12 13:00:00,103.0,103.1,102.66,102.66,4262.0,103.0,103.1,102.66,102.66,4262.0
2021-01-12 13:30:00,102.73,103.31,102.73,103.17,8390.0,102.73,103.31,102.73,103.17,8390.0
2021-01-12 14:00:00,103.2,103.33,103.04,103.18,9228.0,103.2,103.33,103.04,103.18,9228.0
2021-01-12 14:30:00,103.26,103.3,102.93,102.99,8155.0,103.26,103.3,102.93,102.99,8155.0
2021-01-12 15:00:00,103.02,103.09,102.67,102.68,9745.0,103.02,103.09,102.67,102.68,9745.0
2021-01-12 15:30:00,102.69,103.2,102.55,103.0,21973.0,102.69,103.2,102.55,103.0,21973.0
2021-01-13 09:30:00,103.21,103.95,100.56,101.11,20063.0,103.21,103.95,100.56,101.11,20063.0
2021-01-13 10:00:00,100.85,102.09,100.0,102.09,9403.0,100.85,102.09,100.0,102.09,9403.0
2021-01-13 10:30:00,102.09,102.09,101.51,101.76,8050.0,102.09,102.09,101.51,101.76,8050.0
2021-01-13 11:00:00,101.76,102.71,101.63,101.98,37139.0,101.76,102.71,101.63,101.98,37139.0
2021-01-13 11:30:00,102.1,102.1,101.77,101.96,6489.0,102.1,102.1,101.77,101.96,6489.0
2021-01-13 12:00:00,101.9,102.03,101.8,101.81,11439.0,101.9,102.03,101.8,101.81,11439.0
2021-01-13 12:30:00,101.8,102.26,101.79,102.11,30858.0,101.8,102.26,101.79,102.11,30858.0
2021-01-13 13:00:00,102.14,102.25,101.91,102.23,15870.0,102.14,102.25,101.91,102.23,15870.0
2021-01-13 13:30:00,102.2,102.34,102.01,102.02,7234.0,102.2,102.34,102.01,102.02,7234.0
2021-01-13 14:00:00,102.02,102.13,101.71,101.73,8271.0,102.02,102.13,101.71,101.73,8271.0
2021-01-13 14:30:00,101.73,101.93,101.3,101.42,11066.0,101.73,101.93,101.3,101.42,11066.0
2021-01-13 15:00:00,101.3,101.3,100.32,100.4,7643.0,101.3,101.3,100.32,100.4,7643.0
2021-01-13 15:30:00,100.44,100.76,100.29,100.64,30010.0,100.44,100.76,100.29,100.64,30010.0
2021-01-14 09:30:00,101.8,102.69,100.79,102.46,24718.0,101.8,102.69,100.79,102.46,24718.0
2021-01-14 10:00:00,102.59,103.38,102.35,102.65,11736.0,102.59,103.38,102.35,102.65,11736.0
2021-01-14 10:30:00,102.52,102.85,102.35,102.37,13915.0,102.52,102.85,102.35,102.37,13915.0
2021-01-14 11:00:00,102.5,102.65,102.46,102.53,8841.0,102.5,102.65,102.46,102.53,8841.0
2021-01-14 11:30:00,102.5,102.89,102.05,102.83,18479.0,102.5,102.89,102.05,102.83,18479.0
2021-01-14 12:00:00,103.0,103.0,102.45,102.63,9462.0,103.0,103.0,102.45,102.63,9462.0
2021-01-14 12:30:00,102.67,102.7,102.15,102.4,8810.0,102.67,102.7,102.15,102.4,8810.0
2021-01-14 13:00:00,102.4,102.6,102.4,102.57,5304.0,102.4,102.6,102.4,102.57,5304.0
2021-01-14 13:30:00,102.52,102.96,102.43,102.96,4365.0,102.52,102.96,102.43,102.96,4365.0
2021-01-14 14:00:00,102.93,103.02,102.37,102.44,13627.0,102.93,103.02,102.37,102.44,13627.0
2021-01-14 14:30:00,102.48,102.5,101.63,101.71,14668.0,102.48,102.5,101.63,101.71,14668.0
2021-01-14 15:00:00,101.8,101.86,101.12,101.35,17993.0,101.8,101.86,101.12,101.35,17993.0
2021-01-14 15:30:00,101.31,101.97,101.13,101.62,34980.0,101.31,101.97,101.13,101.62,34980.0
2021-01-15 09:30:00,100.44,101.36,98.2,98.34,37132.0,100.44,101.36,98.2,98.34,37132.0
2021-01-15 10:00:00,98.21,98.21,96.69,96.84,26567.0,98.21,98.21,96.69,96.84,26567.0
2021-01-15 10:30:00,96.86,97.42,96.22,97.02,67833.0,96.86,97.42,96.22,97.02,67833.0
2021-01-15 11:00:00,97.02,97.02,96.19,97.0,17340.0,97.02,97.02,96.19,97.0,17340.0
2021-01-15 11:30:00,97.25,98.6,97.22,97.92,74409.0,97.25,98.6,97.22,97.92,74409.0
2021-01-15 12:00:00,97.81,98.35,97.72,97.8,11615.0,97.81,98.35,97.72,97.8,11615.0
2021-01-15 12:30:00,97.74,98.13,97.74,98.02,6436.0,97.74,98.13,97.74,98.02,6436.0
2021-01-15 13:00:00,98.0,98.06,97.74,97.89,7680.0,98.0,98.06,97.74,97.89,7680.0
2021-01-15 13:30:00,97.95,98.02,97.77,97.88,6769.0,97.95,98.02,97.77,97.88,6769.0
2021-01-15 14:00:00,97.97,98.12,97.59,97.65,8473.0,97.97,98.12,97.59,97.65,8473.0
2021-01-15 14:30:00,97.73,97.96,97.52,97.59,7612.0,97.73,97.96,97.52,97.59,7612.0
2021-01-15 15:00:00,97.68,97.74,97.35,97.45,12084.0,97.68,97.74,97.35,97.45,12084.0
2021-01-15 15:30:00,97.38,97.47,96.54,97.02,60315.0,97.38,97.47,96.54,97.02,60315.0
2021-01-19 09:30:00,98.61,100.27,98.03,99.73,33008.0,98.61,100.27,98.03,99.73,33008.0
2021-01-19 10:00:00,99.63,99.87,98.83,99.01,12864.0,99.63,99.87,98.83,99.01,12864.0
2021-01-19 10:30:00,99.14,99.61,98.88,99.31,8226.0,99.14,99.61,98.88,99.31,8226.0
2021-01-19 11:00:00,99.4,99.4,97.99,98.06,6767.0,99.4,99.4,97.99,98.06,6767.0
2021-01-19 11:30:00,98.0,98.81,97.85,98.23,6291.0,98.0,98.81,97.85,98.23,6291.0
2021-01-19 12:00:00,98.42,98.42,97.14,97.51,31281.0,98.42,98.42,97.14,97.51,31281.0
2021-01-19 12:30:00,97.5,97.51,96.59,97.21,16193.0,97.5,97.51,96.59,97.21,16193.0
2021-01-19 13:00:00,97.27,97.32,96.55,96.81,12767.0,97.27,97.32,96.55,96.81,12767.0
2021-01-19 13:30:00,96.69,97.35,96.68,97.03,24179.0,96.69,97.35,96.68,97.03,24179.0
2021-01-19 14:00:00,97.01,97.06,96.72,96.84,11727.0,97.01,97.06,96.72,96.84,11727.0
2021-01-19 14:30:00,96.81,97.06,96.58,96.74,14027.0,96.81,97.06,96.58,96.74,14027.0
2021-01-19 15:00:00,96.71,96.84,96.48,96.56,15993.0,96.71,96.84,96.48,96.56,15993.0
2021-01-19 15:30:00,96.59,96.69,96.32,96.51,66800.0,96.59,96.69,96.32,96.51,66800.0
2021-01-20 09:30:00,97.58,97.72,95.18,97.62,36750.0,97.58,97.72,95.18,97.62,36750.0
2021-01-20 10:00:00,97.62,97.63,97.3,97.36,25295.0,97.62,97.63,97.3,97.36,25295.0
2021-01-20 10:30:00,97.36,97.36,96.54,97.02,7777.0,97.36,97.36,96.54,97.02,7777.0
2021-01-20 11:00:00,97.09,97.4,96.63,97.09,12946.0,97.09,97.4,96.63,97.09,12946.0
2021-01-20 11:30:00,97.05,97.17,96.75,96.88,8370.0,97.05,97.17,96.75,96.88,8370.0
2021-01-20 12:00:00,96.91,97.09,96.33,96.54,10958.0,96.91,97.09,96.33,96.54,10958.0
2021-01-20 12:30:00,96.5,97.02,96.26,96.98,11543.0,96.5,97.02,96.26,96.98,11543.0
2021-01-20 13:00:00,96.96,97.04,96.84,96.84,12376.0,96.96,97.04,96.84,96.84,12376.0
2021-01-20 13:30:00,96.9,97.02,96.73,96.77,5860.0,96.9,97.02,96.73,96.77,5860.0
2021-01-20 14:00:00,96.82,96.93,96.74,96.9,10362.0,96.82,96.93,96.74,96.9,10362.0
2021-01-20 14:30:00,96.9,97.06,96.86,96.98,10440.0,96.9,97.06,96.86,96.98,10440.0
2021-01-20 15:00:00,97.0,97.06,96.9,96.97,16249.0,97.0,97.06,96.9,96.97,16249.0
2021-01-20 15:30:00,96.97,97.7,96.94,97.15,59101.0,96.97,97.7,96.94,97.15,59101.0
2021-01-21 09:30:00,97.87,99.34,96.77,96.91,14807.0,97.87,99.34,96.77,96.91,14807.0
2021-01-21 10:00:00,97.05,97.05,96.43,96.66,10885.0,97.05,97.05,96.43,96.66,10885.0
2021-01-21 10:30:00,96.69,96.85,96.47,96.73,11465.0,96.69,96.85,96.47,96.73,11465.0
2021-01-21 11:00:00,96.73,97.03,96.13,96.16,9500.0,96.73,97.03,96.13,96.16,9500.0
2021-01-21 11:30:00,96.13,96.13,95.11,95.24,11457.0,96.13,96.13,95.11,95.24,11457.0
2021-01-21 12:00:00,95.29,95.33,95.01,95.28,15674.0,95.29,95.33,95.01,95.28,15674.0
2021-01-21 12:30:00,95.19,95.95,95.19,95.95,11539.0,95.19,95.95,95.19,95.95,11539.0
2021-01-21 13:00:00,96.1,96.45,95.88,96.27,11222.0,96.1,96.45,95.88,96.27,11222.0
2021-01-21 13:30:00,96.21,96.37,96.13,96.31,11802.0,96.21,96.37,96.13,96.31,11802.0
2021-01-21 14:00:00,96.31,96.89,96.25,96.51,9420.0,96.31,96.89,96.25,96.51,9420.0
2021-01-21 14:30:00,96.5,96.6,96.35,96.44,6890.0,96.5,96.6,96.35,96.44,6890.0
2021-01-21 15:00:00,96.5,97.08,96.47,97.08,15670.0,96.5,97.08,96.47,97.08,15670.0
2021-01-21 15:30:00,97.06,97.26,96.76,96.86,52948.0,97.06,97.26,96.76,96.86,52948.0
2021-01-22 09:30:00,95.7,96.05,94.59,95.65,16536.0,95.7,96.05,94.59,95.65,16536.0
2021-01-22 10:00:00,95.68,96.14,95.47,95.6,5386.0,95.68,96.14,95.47,95.6,5386.0
2021-01-22 10:30:00,95.72,95.89,95.34,95.65,9204.0,95.72,95.89,95.34,95.65,9204.0
2021-01-22 11:00:00,95.71,96.04,95.71,95.97,6465.0,95.71,96.04,95.71,95.97,6465.0
2021-01-22 11:30:00,96.09,96.36,96.01,96.36,7560.0,96.09,96.36,96.01,96.36,7560.0
2021-01-22 12:00:00,96.49,96.56,96.29,96.4,8740.0,96.49,96.56,96.29,96.4,8740.0
2021-01-22 12:30:00,96.44,96.8,96.37,96.8,7381.0,96.44,96.8,96.37,96.8,7381.0
2021-01-22 13:00:00,96.81,96.81,96.4,96.69,6784.0,96.81,96.81,96.4,96.69,6784.0
2021-01-22 13:30:00,96.64,97.23,96.63,96.81,14000.0,96.64,97.23,96.63,96.81,14000.0
2021-01-22 14:00:00,96.66,97.02,96.66,97.0,6495.0,96.66,97.02,96.66,97.0,6495.0
2021-01-22 14:30:00,97.04,97.32,97.01,97.32,7036.0,97.04,97.32,97.01,97.32,7036.0
2021-01-22 15:00:00,97.4,97.68,97.16,97.68,8642.0,97.4,97.68,97.16,97.68,8642.0
2021-01-22 15:30:00,97.67,98.33,97.65,98.16,47487.0,97.67,98.33,97.65,98.16,47487.0
2021-01-25 09:30:00,98.12,100.13,98.12,99.88,28951.0,98.12,100.13,98.12,99.88,28951.0
2021-01-25 10:00:00,99.86,101.65,99.82,101.43,40853.0,99.86,101.65,99.82,101.43,40853.0
2021-01-25 10:30:00,101.58,102.01,100.6,100.78,10831.0,101.58,102.01,100.6,100.78,10831.0
2021-01-25 11:00:00,100.56,100.69,98.6,99.45,14374.0,100.56,100.69,98.6,99.45,14374.0
2021-01-25 11:30:00,99.56,99.72,99.18,99.39,9504.0,99.56,99.72,99.18,99.39,9504.0
2021-01-25 12:00:00,99.54,99.54,97.58,97.91,7092.0,99.54,99.54,97.58,97.91,7092.0
2021-01-25 12:30:00,97.9,98.37,97.76,98.09,7664.0,97.9,98.37,97.76,98.09,7664.0
2021-01-25 13:00:00,98.14,98.17,97.7,98.02,4501.0,98.14,98.17,97.7,98.02,4501.0
2021-01-25 13:30:00,98.0,98.15,97.75,97.8,4845.0,98.0,98.15,97.75,97.8,4845.0
2021-01-25 14:00:00,97.76,97.96,97.38,97.62,6952.0,97.76,97.96,97.38,97.62,6952.0
2021-01-25 14:30:00,97.64,97.78,97.14,97.27,8550.0,97.64,97.78,97.14,97.27,8550.0
2021-01-25 15:00:00,97.2,97.46,96.72,96.9,14639.0,97.2,97.46,96.72,96.9,14639.0
2021-01-25 15:30:00,96.83,97.54,96.78,97.39,34591.0,96.83,97.54,96.78,97.39,34591.0
2021-01-26 09:30:00,97.85,98.0,96.42,96.42,15028.0,97.85,98.0,96.42,96.42,15028.0
2021-01-26 10:00:00,96.62,97.04,96.33,96.9,4618.0,96.62,97.04,96.33,96.9,4618.0
2021-01-26 10:30:00,96.87,97.28,96.47,96.51,44884.0,96.87,97.28,96.47,96.51,44884.0
2021-01-26 11:00:00,96.61,96.61,95.61,95.73,11686.0,96.61,96.61,95.61,95.73,11686.0
2021-01-26 11:30:00,95.74,95.89,95.42,95.42,3443.0,95.74,95.89,95.42,95.42,3443.0
2021-01-26 12:00:00,95.41,95.69,95.31,95.61,8492.0,95.41,95.69,95.31,95.61,8492.0
2021-01-26 12:30:00,95.63,96.01,95.6,95.88,9212.0,95.63,96.01,95.6,95.88,9212.0
2021-01-26 13:00:00,95.84,95.88,95.56,95.68,5191.0,95.84,95.88,95.56,95.68,5191.0
2021-01-26 13:30:00,95.71,95.83,95.3,95.3,8117.0,95.71,95.83,95.3,95.3,8117.0
2021-01-26 14:00:00,95.33,95.69,95.31,95.53,4804.0,95.33,95.69,95.31,95.53,4804.0
2021-01-26 14:30:00,95.56,95.78,95.39,95.47,3999.0,95.56,95.78,95.39,95.47,3999.0
2021-01-26 15:00:00,95.47,95.74,95.4,95.52,6151.0,95.47,95.74,95.4,95.52,6151.0
2021-01-26 15:30:00,95.46,95.56,95.08,95.2,32771.0,95.46,95.56,95.08,95.2,32771.0
2021-01-27 09:30:00,93.22,93.55,86.45,87.34,71781.0,93.22,93.55,86.45,87.34,71781.0
2021-01-27 10:00:00,87.53,90.31,87.35,90.21,32038.0,87.53,90.31,87.35,90.21,32038.0
2021-01-27 10:30:00,89.89,90.14,88.22,88.83,15079.0,89.89,90.14,88.22,88.83,15079.0
2021-01-27 11:00:00,88.93,89.08,87.9,88.07,13269.0,88.93,89.08,87.9,88.07,13269.0
2021-01-27 11:30:00,88.07,88.44,87.78,88.16,12364.0,88.07,88.44,87.78,88.16,12364.0
2021-01-27 12:00:00,87.98,88.78,87.7,88.61,8300.0,87.98,88.78,87.7,88.61,8300.0
2021-01-27 12:30:00,88.53,89.8,88.53,89.45,7000.0,88.53,89.8,88.53,89.45,7000.0
2021-01-27 13:00:00,89.5,90.33,89.43,90.17,12645.0,89.5,90.33,89.43,90.17,12645.0
2021-01-27 13:30:00,90.19,90.25,89.24,89.67,11634.0,90.19,90.25,89.24,89.67,11634.0
2021-01-27 14:00:00,89.57,89.69,88.67,88.69,10356.0,89.57,89.69,88.67,88.69,10356.0
2021-01-27 14:30:00,88.76,88.76,87.79,87.91,13488.0,88.76,88.76,87.79,87.91,13488.0
2021-01-27 15:00:00,87.88,88.49,87.83,87.98,13416.0,87.88,88.49,87.83,87.98,13416.0
2021-01-27 15:30:00,87.96,89.71,87.87,89.31,52941.0,87.96,89.71,87.87,89.31,52941.0
2021-01-28 09:30:00,90.36,90.55,89.19,89.64,7945.0,90.36,90.55,89.19,89.64,7945.0
2021-01-28 10:00:00,89.07,89.89,89.07,89.58,5283.0,89.07,89.89,89.07,89.58,5283.0
2021-01-28 10:30:00,89.67,90.26,89.46,90.14,7610.0,89.67,90.26,89.46,90.14,7610.0
2021-01-28 11:00:00,90.14,90.53,89.5,89.53,7175.0,90.14,90.53,89.5,89.53,7175.0
2021-01-28 11:30:00,89.37,89.95,89.34,89.74,5317.0,89.37,89.95,89.34,89.74,5317.0
2021-01-28 12:00:00,89.66,89.89,89.36,89.59,7021.0,89.66,89.89,89.36,89.59,7021.0
2021-01-28 12:30:00,89.57,89.76,89.43,89.51,3367.0,89.57,89.76,89.43,89.51,3367.0
2021-01-28 13:00:00,89.42,89.46,88.62,89.04,7326.0,89.42,89.46,88.62,89.04,7326.0
2021-01-28 13:30:00,89.02,89.78,88.97,89.62,4376.0,89.02,89.78,88.97,89.62,4376.0
2021-01-28 14:00:00,89.76,89.93,89.3,89.53,3596.0,89.76,89.93,89.3,89.53,3596.0
2021-01-28 14:30:00,89.53,90.05,89.45,89.92,5621.0,89.53,90.05,89.45,89.92,5621.0
2021-01-28 15:00:00,89.91,90.26,89.77,89.78,7169.0,89.91,90.26,89.77,89.78,7169.0
2021-01-28 15:30:00,89.85,90.14,89.12,89.46,60343.0,89.85,90.14,89.12,89.46,60343.0
2021-01-29 09:30:00,89.84,90.17,88.64,89.26,9648.0,89.84,90.17,88.64,89.26,9648.0
2021-01-29 10:00:00,89.32,91.02,89.32,89.82,15131.0,89.32,91.02,89.32,89.82,15131.0
2021-01-29 10:30:00,90.03,90.18,88.57,88.91,10985.0,90.03,90.18,88.57,88.91,10985.0
2021-01-29 11:00:00,89.05,89.13,86.94,86.94,47666.0,89.05,89.13,86.94,86.94,47666.0
2021-01-29 11:30:00,86.81,87.27,86.39,87.26,31215.0,86.81,87.27,86.39,87.26,31215.0
2021-01-29 12:00:00,87.24,87.25,86.04,86.1,20326.0,87.24,87.25,86.04,86.1,20326.0
2021-01-29 12:30:00,86.06,86.24,85.15,85.82,17327.0,86.06,86.24,85.15,85.82,17327.0
2021-01-29 13:00:00,85.65,86.1,85.2,85.99,17743.0,85.65,86.1,85.2,85.99,17743.0
2021-01-29 13:30:00,85.92,85.96,85.39,85.55,12938.0,85.92,85.96,85.39,85.55,12938.0
2021-01-29 14:00:00,85.55,86.79,85.54,86.03,31185.0,85.55,86.79,85.54,86.03,31185.0
2021-01-29 14:30:00,85.86,86.13,85.38,85.8,22586.0,85.86,86.13,85.38,85.8,22586.0
2021-01-29 15:00:00,85.76,86.51,85.69,86.4,13048.0,85.76,86.51,85.69,86.4,13048.0
2021-01-29 15:30:00,86.48,87.09,85.78,85.81,62064.0,86.48,87.09,85.78,85.81,62064.0
2021-02-01 09:30:00,87.16,88.89,86.99,88.84,23453.0,87.16,88.89,86.99,88.84,23453.0
2021-02-01 10:00:00,88.84,88.84,87.74,88.19,4314.0,88.84,88.84,87.74,88.19,4314.0
2021-02-01 10:30:00,88.6,88.9,87.62,87.94,5716.0,88.6,88.9,87.62,87.94,5716.0
2021-02-01 11:00:00,87.86,88.56,87.5,88.4,4421.0,87.86,88.56,87.5,88.4,4421.0
2021-02-01 11:30:00,88.4,88.48,88.0,88.37,4450.0,88.4,88.48,88.0,88.37,4450.0
2021-02-01 12:00:00,88.52,88.52,88.28,88.4,4304.0,88.52,88.52,88.28,88.4,4304.0
2021-02-01 12:30:00,88.41,89.19,88.39,89.09,65046.0,88.41,89.19,88.39,89.09,65046.0
2021-02-01 13:00:00,89.0,89.52,88.72,89.52,30675.0,89.0,89.52,88.72,89.52,30675.0
2021-02-01 13:30:00,89.61,90.2,89.5,89.99,6460.0,89.61,90.2,89.5,89.99,6460.0
2021-02-01 14:00:00,89.96,90.16,89.79,89.92,11431.0,89.96,90.16,89.79,89.92,11431.0
2021-02-01 14:30:00,89.93,89.95,89.68,89.95,7813.0,89.93,89.95,89.68,89.95,7813.0
2021-02-01 15:00:00,89.95,90.52,89.9,90.52,14209.0,89.95,90.52,89.9,90.52,14209.0
2021-02-01 15:30:00,90.54,91.09,90.32,90.78,46815.0,90.54,91.09,90.32,90.78,46815.0
2021-02-02 09:30:00,92.93,93.08,90.97,91.4,18536.0,92.93,93.08,90.97,91.4,18536.0
2021-02-02 10:00:00,91.37,92.93,91.37,92.19,12701.0,91.37,92.93,91.37,92.19,12701.0
2021-02-02 10:30:00,92.11,92.8,91.68,92.58,11204.0,92.11,92.8,91.68,92.58,11204.0
2021-02-02 11:00:00,92.65,93.51,92.59,93.51,6907.0,92.65,93.51,92.59,93.51,6907.0
2021-02-02 11:30:00,93.33,93.92,93.26,93.48,9856.0,93.33,93.92,93.26,93.48,9856.0
2021-02-02 12:00:00,93.41,94.05,93.22,93.22,13126.0,93.41,94.05,93.22,93.22,13126.0
2021-02-02 12:30:00,93.32,93.68,93.05,93.47,9788.0,93.32,93.68,93.05,93.47,9788.0
2021-02-02 13:00:00,93.39,93.79,93.24,93.4,15694.0,93.39,93.79,93.24,93.4,15694.0
2021-02-02 13:30:00,93.45,93.57,93.01,93.57,13742.0,93.45,93.57,93.01,93.57,13742.0
2021-02-02 14:00:00,93.46,93.72,93.1,93.21,8073.0,93.46,93.72,93.1,93.21,8073.0
2021-02-02 14:30:00,93.13,93.66,93.13,93.66,7052.0,93.13,93.66,93.13,93.66,7052.0
2021-02-02 15:00:00,93.65,93.9,93.53,93.73,7786.0,93.65,93.9,93.53,93.73,7786.0
2021-02-02 15:30:00,93.79,94.46,93.42,94.05,76753.0,93.79,94.46,93.42,94.05,76753.0
2021-02-03 09:30:00,94.41,95.73,94.04,95.73,11306.0,94.41,95.73,94.04,95.73,11306.0
2021-02-03 10:00:00,95.48,95.49,94.33,94.71,11317.0,95.48,95.49,94.33,94.71,11317.0
2021-02-03 10:30:00,94.97,95.83,94.95,95.52,11101.0,94.97,95.83,94.95,95.52,11101.0
2021-02-03 11:00:00,95.36,96.12,95.28,95.92,15671.0,95.36,96.12,95.28,95.92,15671.0
2021-02-03 11:30:00,95.79,96.4,95.71,96.23,10832.0,95.79,96.4,95.71,96.23,10832.0
2021-02-03 12:00:00,96.25,96.26,95.48,95.48,11510.0,96.25,96.26,95.48,95.48,11510.0
2021-02-03 12:30:00,95.52,96.0,95.41,95.61,6933.0,95.52,96.0,95.41,95.61,6933.0
2021-02-03 13:00:00,95.57,96.32,95.52,96.3,7721.0,95.57,96.32,95.52,96.3,7721.0
2021-02-03 13:30:00,96.19,96.33,96.02,96.16,7009.0,96.19,96.33,96.02,96.16,7009.0
2021-02-03 14:00:00,96.18,96.52,95.88,95.9,6956.0,96.18,96.52,95.88,95.9,6956.0
2021-02-03 14:30:00,95.88,95.9,95.59,95.73,7835.0,95.88,95.9,95.59,95.73,7835.0
2021-02-03 15:00:00,95.65,96.08,95.54,95.7,14193.0,95.65,96.08,95.54,95.7,14193.0
2021-02-03 15:30:00,95.69,96.39,95.65,96.27,49842.0,95.69,96.39,95.65,96.27,49842.0
2021-02-04 09:30:00,96.16,97.26,95.77,96.23,11385.0,96.16,97.26,95.77,96.23,11385.0
2021-02-04 10:00:00,96.46,97.78,96.42,97.32,11253.0,96.46,97.78,96.42,97.32,11253.0
2021-02-04 10:30:00,97.58,97.97,96.18,96.42,12404.0,97.58,97.97,96.18,96.42,12404.0
2021-02-04 11:00:00,96.23,96.96,96.23,96.91,6449.0,96.23,96.96,96.23,96.91,6449.0
2021-02-04 11:30:00,96.96,97.5,96.96,97.14,3300.0,96.96,97.5,96.96,97.14,3300.0
2021-02-04 12:00:00,97.21,97.3,96.74,96.84,5800.0,97.21,97.3,96.74,96.84,5800.0
2021-02-04 12:30:00,96.69,97.03,96.69,96.92,2162.0,96.69,97.03,96.69,96.92,2162.0
2021-02-04 13:00:00,96.89,97.03,96.66,97.01,7554.0,96.89,97.03,96.66,97.01,7554.0
2021-02-04 13:30:00,96.97,96.97,96.48,96.87,5654.0,96.97,96.97,96.48,96.87,5654.0
2021-02-04 14:00:00,96.94,97.43,96.85,97.4,2341.0,96.94,97.43,96.85,97.4,2341.0
2021-02-04 14:30:00,97.32,97.96,97.32,97.84,5955.0,97.32,97.96,97.32,97.84,5955.0
2021-02-04 15:00:00,97.7,98.03,97.69,97.88,6538.0,97.7,98.03,97.69,97.88,6538.0
2021-02-04 15:30:00,97.87,98.51,97.84,98.45,21971.0,97.87,98.51,97.84,98.45,21971.0
2021-02-05 09:30:00,99.0,99.14,97.88,98.21,15605.0,99.0,99.14,97.88,98.21,15605.0
2021-02-05 10:00:00,98.08,98.53,97.5,97.5,25516.0,98.08,98.53,97.5,97.5,25516.0
2021-02-05 10:30:00,97.6,97.79,97.12,97.79,7798.0,97.6,97.79,97.12,97.79,7798.0
2021-02-05 11:00:00,97.89,97.89,97.25,97.6,7755.0,97.89,97.89,97.25,97.6,7755.0
2021-02-05 11:30:00,97.51,97.55,97.28,97.32,6290.0,97.51,97.55,97.28,97.32,6290.0
2021-02-05 12:00:00,97.43,97.56,97.29,97.45,9114.0,97.43,97.56,97.29,97.45,9114.0
2021-02-05 12:30:00,97.45,97.45,97.22,97.27,5669.0,97.45,97.45,97.22,97.27,5669.0
2021-02-05 13:00:00,97.27,97.41,97.2,97.34,3200.0,97.27,97.41,97.2,97.34,3200.0
2021-02-05 13:30:00,97.4,97.57,96.94,97.03,5405.0,97.4,97.57,96.94,97.03,5405.0
2021-02-05 14:00:00,96.97,97.26,96.97,97.22,5503.0,96.97,97.26,96.97,97.22,5503.0
2021-02-05 14:30:00,97.24,97.33,96.91,97.3,5200.0,97.24,97.33,96.91,97.3,5200.0
2021-02-05 15:00:00,97.28,97.5,97.16,97.43,7805.0,97.28,97.5,97.16,97.43,7805.0
2021-02-05 15:30:00,97.42,98.0,97.35,97.35,43709.0,97.42,98.0,97.35,97.35,43709.0
2021-02-08 09:30:00,98.89,99.01,97.82,98.7,17381.0,98.89,99.01,97.82,98.7,17381.0
2021-02-08 10:00:00,98.9,99.99,98.71,99.99,24449.0,98.9,99.99,98.71,99.99,24449.0
2021-02-08 10:30:00,100.0,100.44,99.46,100.39,13939.0,100.0,100.44,99.46,100.39,13939.0
2021-02-08 11:00:00,100.47,101.03,100.18,100.63,12833.0,100.47,101.03,100.18,100.63,12833.0
2021-02-08 11:30:00,100.69,100.69,100.17,100.28,3033.0,100.69,100.69,100.17,100.28,3033.0
2021-02-08 12:00:00,100.31,100.93,100.29,100.93,3781.0,100.31,100.93,100.29,100.93,3781.0
2021-02-08 12:30:00,100.85,100.97,100.52,100.53,5453.0,100.85,100.97,100.52,100.53,5453.0
2021-02-08 13:00:00,100.49,101.31,100.42,101.23,9418.0,100.49,101.31,100.42,101.23,9418.0
2021-02-08 13:30:00,101.18,101.56,101.18,101.34,4310.0,101.18,101.56,101.18,101.34,4310.0
2021-02-08 14:00:00,101.34,101.63,101.34,101.62,2025.0,101.34,101.63,101.34,101.62,2025.0
2021-02-08 14:30:00,101.75,101.88,101.61,101.75,3300.0,101.75,101.88,101.61,101.75,3300.0
2021-02-08 15:00:00,101.82,101.82,101.17,101.32,5754.0,101.82,101.82,101.17,101.32,5754.0
2021-02-08 15:30:00,101.28,102.0,101.27,101.65,101532.0,101.28,102.0,101.27,101.65,101532.0
2021-02-09 09:30:00,101.4,101.59,100.57,101.18,4639.0,101.4,101.59,100.57,101.18,4639.0
2021-02-09 10:00:00,101.06,101.06,100.4,100.88,12360.0,101.06,101.06,100.4,100.88,12360.0
2021-02-09 10:30:00,100.74,101.24,100.74,101.1,3344.0,100.74,101.24,100.74,101.1,3344.0
2021-02-09 11:00:00,100.98,101.02,100.33,100.34,5928.0,100.98,101.02,100.33,100.34,5928.0
2021-02-09 11:30:00,100.25,100.8,100.19,100.8,10772.0,100.25,100.8,100.19,100.8,10772.0
2021-02-09 12:00:00,101.0,101.82,100.84,101.51,6766.0,101.0,101.82,100.84,101.51,6766.0
2021-02-09 12:30:00,101.62,102.34,101.58,102.25,7422.0,101.62,102.34,101.58,102.25,7422.0
2021-02-09 13:00:00,102.11,102.3,101.91,101.91,3821.0,102.11,102.3,101.91,101.91,3821.0
2021-02-09 13:30:00,101.77,102.12,101.77,101.8,36267.0,101.77,102.12,101.77,101.8,36267.0
2021-02-09 14:00:00,101.88,102.76,101.78,102.66,6480.0,101.88,102.76,101.78,102.66,6480.0
2021-02-09 14:30:00,102.65,102.77,102.35,102.41,5200.0,102.65,102.77,102.35,102.41,5200.0
2021-02-09 15:00:00,102.29,102.8,102.13,102.3,10338.0,102.29,102.8,102.13,102.3,10338.0
2021-02-09 15:30:00,102.3,102.59,101.95,102.31,39848.0,102.3,102.59,101.95,102.31,39848.0
2021-02-10 09:30:00,103.22,103.22,101.76,101.8,15108.0,103.22,103.22,101.76,101.8,15108.0
2021-02-10 10:00:00,101.79,101.79,99.83,101.02,19363.0,101.79,101.79,99.83,101.02,19363.0
2021-02-10 10:30:00,101.11,101.91,100.56,101.66,10074.0,101.11,101.91,100.56,101.66,10074.0
2021-02-10 11:00:00,101.85,102.2,101.52,101.52,4320.0,101.85,102.2,101.52,101.52,4320.0
2021-02-10 11:30:00,101.22,101.25,100.45,100.67,20772.0,101.22,101.25,100.45,100.67,20772.0
2021-02-10 12:00:00,100.5,100.65,99.89,100.57,15783.0,100.5,100.65,99.89,100.57,15783.0
2021-02-10 12:30:00,100.29,100.88,100.08,100.87,10681.0,100.29,100.88,100.08,100.87,10681.0
2021-02-10 13:00:00,100.86,101.11,100.73,100.87,12062.0,100.86,101.11,100.73,100.87,12062.0
2021-02-10 13:30:00,100.68,101.06,100.59,100.71,13609.0,100.68,101.06,100.59,100.71,13609.0
2021-02-10 14:00:00,100.72,100.86,100.36,100.63,14901.0,100.72,100.86,100.36,100.63,14901.0
2021-02-10 14:30:00,100.64,101.33,100.63,101.33,10501.0,100.64,101.33,100.63,101.33,10501.0
2021-02-10 15:00:00,101.46,101.49,100.94,101.11,13270.0,101.46,101.49,100.94,101.11,13270.0
2021-02-10 15:30:00,101.24,101.52,101.0,101.52,50415.0,101.24,101.52,101.0,101.52,50415.0
2021-02-11 09:30:00,102.4,102.96,101.67,102.84,6324.0,102.4,102.96,101.67,102.84,6324.0
2021-02-11 10:00:00,102.47,103.53,102.41,103.19,9099.0,102.47,103.53,102.41,103.19,9099.0
2021-02-11 10:30:00,103.12,104.0,103.12,103.77,3673.0,103.12,104.0,103.12,103.77,3673.0
2021-02-11 11:00:00,103.93,104.67,103.87,104.67,9068.0,103.93,104.67,103.87,104.67,9068.0
2021-02-11 11:30:00,104.67,104.68,103.14,103.23,4780.0,104.67,104.68,103.14,103.23,4780.0
2021-02-11 12:00:00,103.32,103.32,101.69,102.0,10282.0,103.32,103.32,101.69,102.0,10282.0
2021-02-11 12:30:00,102.29,103.06,102.11,102.89,3840.0,102.29,103.06,102.11,102.89,3840.0
2021-02-11 13:00:00,102.86,103.33,102.6,103.27,4538.0,102.86,103.33,102.6,103.27,4538.0
2021-02-11 13:30:00,103.27,103.27,103.0,103.08,7787.0,103.27,103.27,103.0,103.08,7787.0
2021-02-11 14:00:00,102.95,102.99,102.6,102.99,5852.0,102.95,102.99,102.6,102.99,5852.0
2021-02-11 14:30:00,102.91,103.39,102.88,102.98,8000.0,102.91,103.39,102.88,102.98,8000.0
2021-02-11 15:00:00,103.05,103.32,102.98,103.21,13029.0,103.05,103.32,102.98,103.21,13029.0
2021-02-11 15:30:00,103.22,103.54,102.85,103.13,44038.0,103.22,103.54,102.85,103.13,44038.0
2021-02-12 09:30:00,102.6,104.07,100.44,103.55,5784.0,102.6,104.07,100.44,103.55,5784.0
2021-02-12 10:00:00,104.07,104.08,103.36,103.36,4792.0,104.07,104.08,103.36,103.36,4792.0
2021-02-12 10:30:00,103.15,103.84,102.78,102.94,2200.0,103.15,103.84,102.78,102.94,2200.0
2021-02-12 11:00:00,103.09,103.39,102.75,102.93,7125.0,103.09,103.39,102.75,102.93,7125.0
2021-02-12 11:30:00,103.05,103.06,102.51,102.92,10238.0,103.05,103.06,102.51,102.92,10238.0
2021-02-12 12:00:00,103.03,103.03,102.56,102.82,4852.0,103.03,103.03,102.56,102.82,4852.0
2021-02-12 12:30:00,102.79,102.98,102.62,102.84,2800.0,102.79,102.98,102.62,102.84,2800.0
2021-02-12 13:00:00,103.08,103.3,102.72,102.72,6588.0,103.08,103.3,102.72,102.72,6588.0
2021-02-12 13:30:00,102.78,103.03,102.78,102.97,5125.0,102.78,103.03,102.78,102.97,5125.0
2021-02-12 14:00:00,103.02,103.02,102.58,102.85,3113.0,103.02,103.02,102.58,102.85,3113.0
2021-02-12 14:30:00,102.94,103.06,102.54,102.89,7970.0,102.94,103.06,102.54,102.89,7970.0
2021-02-12 15:00:00,102.82,103.2,102.8,103.14,8288.0,102.82,103.2,102.8,103.14,8288.0
2021-02-12 15:30:00,103.13,103.74,102.96,103.69,38521.0,103.13,103.74,102.96,103.69,38521.0
2021-02-16 09:30:00,104.74,106.25,104.74,105.68,30441.0,104.74,106.25,104.74,105.68,30441.0
2021-02-16 10:00:00,105.68,106.4,104.62,106.38,32373.0,105.68,106.4,104.62,106.38,32373.0
2021-02-16 10:30:00,106.45,106.52,104.65,105.2,12319.0,106.45,106.52,104.65,105.2,12319.0
2021-02-16 11:00:00,105.04,105.25,104.52,104.52,5100.0,105.04,105.25,104.52,104.52,5100.0
2021-02-16 11:30:00,104.19,105.16,104.19,104.62,12467.0,104.19,105.16,104.19,104.62,12467.0
2021-02-16 12:00:00,104.57,104.73,104.05,104.48,6693.0,104.57,104.73,104.05,104.48,6693.0
2021-02-16 12:30:00,104.54,104.75,104.32,104.64,5250.0,104.54,104.75,104.32,104.64,5250.0
2021-02-16 13:00:00,104.45,104.52,104.02,104.05,5109.0,104.45,104.52,104.02,104.05,5109.0
2021-02-16 13:30:00,104.06,104.1,103.68,103.8,7188.0,104.06,104.1,103.68,103.8,7188.0
2021-02-16 14:00:00,103.78,104.6,103.78,104.43,11673.0,103.78,104.6,103.78,104.43,11673.0
2021-02-16 14:30:00,104.47,104.68,104.03,104.68,14962.0,104.47,104.68,104.03,104.68,14962.0
2021-02-16 15:00:00,104.44,104.72,104.13,104.13,8263.0,104.44,104.72,104.13,104.13,8263.0
2021-02-16 15:30:00,104.15,104.32,103.32,103.92,56355.0,104.15,104.32,103.32,103.92,56355.0
2021-02-17 09:30:00,103.23,104.07,102.0,102.77,15276.0,103.23,104.07,102.0,102.77,15276.0
2021-02-17 10:00:00,103.03,103.3,102.14,102.25,32434.0,103.03,103.3,102.14,102.25,32434.0
2021-02-17 10:30:00,102.25,102.7,101.92,102.52,23885.0,102.25,102.7,101.92,102.52,23885.0
2021-02-17 11:00:00,102.49,102.51,101.3,102.05,9168.0,102.49,102.51,101.3,102.05,9168.0
2021-02-17 11:30:00,102.2,102.39,101.51,101.67,9905.0,102.2,102.39,101.51,101.67,9905.0
2021-02-17 12:00:00,101.65,102.53,101.65,102.33,4600.0,101.65,102.53,101.65,102.33,4600.0
2021-02-17 12:30:00,102.34,102.54,102.15,102.42,3100.0,102.34,102.54,102.15,102.42,3100.0
2021-02-17 13:00:00,102.44,102.65,102.37,102.5,9833.0,102.44,102.65,102.37,102.5,9833.0
2021-02-17 13:30:00,102.46,102.52,102.13,102.38,5445.0,102.46,102.52,102.13,102.38,5445.0
2021-02-17 14:00:00,102.41,102.45,102.1,102.11,4100.0,102.41,102.45,102.1,102.11,4100.0
2021-02-17 14:30:00,102.06,102.15,101.98,102.11,12100.0,102.06,102.15,101.98,102.11,12100.0
2021-02-17 15:00:00,102.09,102.15,101.99,101.99,8037.0,102.09,102.15,101.99,101.99,8037.0
2021-02-17 15:30:00,102.0,102.1,101.8,101.87,52672.0,102.0,102.1,101.8,101.87,52672.0
2021-02-18 09:30:00,100.62,100.62,99.27,100.0,18027.0,100.62,100.62,99.27,100.0,18027.0
2021-02-18 10:00:00,100.04,100.18,98.81,99.91,32127.0,100.04,100.18,98.81,99.91,32127.0
2021-02-18 10:30:00,99.78,99.89,98.75,98.94,27732.0,99.78,99.89,98.75,98.94,27732.0
2021-02-18 11:00:00,98.9,99.83,98.74,99.63,17114.0,98.9,99.83,98.74,99.63,17114.0
2021-02-18 11:30:00,99.57,100.28,99.47,99.95,26823.0,99.57,100.28,99.47,99.95,26823.0
2021-02-18 12:00:00,99.99,100.55,99.92,100.41,18525.0,99.99,100.55,99.92,100.41,18525.0
2021-02-18 12:30:00,100.29,100.29,99.68,99.69,7439.0,100.29,100.29,99.68,99.69,7439.0
2021-02-18 13:00:00,99.67,100.03,99.33,99.89,4075.0,99.67,100.03,99.33,99.89,4075.0
2021-02-18 13:30:00,100.08,100.25,99.86,100.04,5715.0,100.08,100.25,99.86,100.04,5715.0
2021-02-18 14:00:00,100.12,100.47,100.1,100.41,5113.0,100.12,100.47,100.1,100.41,5113.0
2021-02-18 14:30:00,100.47,100.94,100.47,100.94,5399.0,100.47,100.94,100.47,100.94,5399.0
2021-02-18 15:00:00,100.99,101.04,100.79,100.81,7406.0,100.99,101.04,100.79,100.81,7406.0
2021-02-18 15:30:00,100.85,100.95,100.02,100.28,61352.0,100.85,100.95,100.02,100.28,61352.0
2021-02-19 09:30:00,102.12,102.24,100.6,102.17,13498.0,102.12,102.24,100.6,102.17,13498.0
2021-02-19 10:00:00,101.98,102.15,101.18,101.84,13711.0,101.98,102.15,101.18,101.84,13711.0
2021-02-19 10:30:00,101.85,102.16,101.47,101.62,16124.0,101.85,102.16,101.47,101.62,16124.0
2021-02-19 11:00:00,101.52,102.3,101.46,102.3,68285.0,101.52,102.3,101.46,102.3,68285.0
2021-02-19 11:30:00,102.17,102.83,101.94,102.11,27307.0,102.17,102.83,101.94,102.11,27307.0
2021-02-19 12:00:00,102.15,102.86,101.88,102.0,9553.0,102.15,102.86,101.88,102.0,9553.0
2021-02-19 12:30:00,102.1,102.33,102.0,102.33,6246.0,102.1,102.33,102.0,102.33,6246.0
2021-02-19 13:00:00,102.35,102.51,102.15,102.28,7931.0,102.35,102.51,102.15,102.28,7931.0
2021-02-19 13:30:00,102.24,102.29,102.0,102.25,11641.0,102.24,102.29,102.0,102.25,11641.0
2021-02-19 14:00:00,102.62,102.82,102.35,102.45,3596.0,102.62,102.82,102.35,102.45,3596.0
2021-02-19 14:30:00,102.28,102.77,102.27,102.68,6177.0,102.28,102.77,102.27,102.68,6177.0
2021-02-19 15:00:00,102.69,102.72,102.32,102.39,18334.0,102.69,102.72,102.32,102.39,18334.0
2021-02-19 15:30:00,102.42,102.56,101.54,101.7,76196.0,102.42,102.56,101.54,101.7,76196.0
2021-02-22 09:30:00,101.25,101.63,99.02,100.12,27198.0,101.25,101.63,99.02,100.12,27198.0
2021-02-22 10:00:00,100.12,100.8,99.86,100.13,77709.0,100.12,100.8,99.86,100.13,77709.0
2021-02-22 10:30:00,100.14,100.2,98.88,98.88,26253.0,100.14,100.2,98.88,98.88,26253.0
2021-02-22 11:00:00,98.9,100.34,98.77,100.07,24441.0,98.9,100.34,98.77,100.07,24441.0
2021-02-22 11:30:00,99.99,100.45,99.68,99.95,24958.0,99.99,100.45,99.68,99.95,24958.0
2021-02-22 12:00:00,99.97,100.23,99.73,100.04,22868.0,99.97,100.23,99.73,100.04,22868.0
2021-02-22 12:30:00,100.12,100.12,99.54,99.73,20459.0,100.12,100.12,99.54,99.73,20459.0
2021-02-22 13:00:00,99.73,99.92,99.6,99.92,24972.0,99.73,99.92,99.6,99.92,24972.0
2021-02-22 13:30:00,99.95,100.14,99.95,100.0,13853.0,99.95,100.14,99.95,100.0,13853.0
2021-02-22 14:00:00,99.93,100.41,99.9,100.34,22970.0,99.93,100.41,99.9,100.34,22970.0
2021-02-22 14:30:00,100.47,100.47,99.94,100.0,24246.0,100.47,100.47,99.94,100.0,24246.0
2021-02-22 15:00:00,99.99,100.03,99.48,99.59,28203.0,99.99,100.03,99.48,99.59,28203.0
2021-02-22 15:30:00,99.55,100.17,99.44,99.81,66080.0,99.55,100.17,99.44,99.81,66080.0
2021-02-23 09:30:00,97.64,97.64,94.52,96.13,69303.0,97.64,97.64,94.52,96.13,69303.0
2021-02-23 10:00:00,96.46,97.33,95.2,96.98,36717.0,96.46,97.33,95.2,96.98,36717.0
2021-02-23 10:30:00,96.67,97.92,96.56,97.75,24889.0,96.67,97.92,96.56,97.75,24889.0
2021-02-23 11:00:00,97.79,98.87,96.1,96.38,28379.0,97.79,98.87,96.1,96.38,28379.0
2021-02-23 11:30:00,96.36,96.56,95.13,95.35,22479.0,96.36,96.56,95.13,95.35,22479.0
2021-02-23 12:00:00,95.18,95.91,95.07,95.54,19980.0,95.18,95.91,95.07,95.54,19980.0
2021-02-23 12:30:00,95.56,95.85,94.74,95.22,37191.0,95.56,95.85,94.74,95.22,37191.0
2021-02-23 13:00:00,95.1,96.38,95.09,96.34,26420.0,95.1,96.38,95.09,96.34,26420.0
2021-02-23 13:30:00,96.42,96.55,95.76,96.41,13553.0,96.42,96.55,95.76,96.41,13553.0
2021-02-23 14:00:00,96.29,96.55,94.73,95.3,52655.0,96.29,96.55,94.73,95.3,52655.0
2021-02-23 14:30:00,95.3,95.46,94.9,95.27,75925.0,95.3,95.46,94.9,95.27,75925.0
2021-02-23 15:00:00,95.21,97.0,95.21,97.0,52727.0,95.21,97.0,95.21,97.0,52727.0
2021-02-23 15:30:00,97.0,97.46,96.48,97.4,85165.0,97.0,97.46,96.48,97.4,85165.0
2021-02-24 09:30:00,95.25,106.98,95.25,106.0,108975.0,95.25,106.98,95.25,106.0,108975.0
2021-02-24 10:00:00,106.62,112.04,106.49,109.73,131019.0,106.62,112.04,106.49,109.73,131019.0
2021-02-24 10:30:00,109.72,114.96,109.44,114.06,81227.0,109.72,114.96,109.44,114.06,81227.0
2021-02-24 11:00:00,114.95,118.59,114.47,116.42,125456.0,114.95,118.59,114.47,116.42,125456.0
2021-02-24 11:30:00,116.46,117.41,114.75,115.07,113497.0,116.46,117.41,114.75,115.07,113497.0
2021-02-24 12:00:00,115.17,115.63,114.67,115.32,69094.0,115.17,115.63,114.67,115.32,69094.0
2021-02-24 12:30:00,115.32,117.89,114.72,117.89,68334.0,115.32,117.89,114.72,117.89,68334.0
2021-02-24 13:00:00,117.59,117.59,115.82,116.98,35075.0,117.59,117.59,115.82,116.98,35075.0
2021-02-24 13:30:00,116.98,117.17,115.27,116.07,39778.0,116.98,117.17,115.27,116.07,39778.0
2021-02-24 14:00:00,116.15,117.91,115.6,115.75,53621.0,116.15,117.91,115.6,115.75,53621.0
2021-02-24 14:30:00,115.63,116.56,115.26,115.58,28050.0,115.63,116.56,115.26,115.58,28050.0
2021-02-24 15:00:00,115.57,116.43,114.71,115.82,53961.0,115.57,116.43,114.71,115.82,53961.0
2021-02-24 15:30:00,115.78,116.4,114.51,115.29,133103.0,115.78,116.4,114.51,115.29,133103.0
2021-02-25 09:30:00,113.36,115.75,113.0,114.51,28374.0,113.36,115.75,113.0,114.51,28374.0
2021-02-25 10:00:00,114.52,114.52,111.6,113.2,12380.0,114.52,114.52,111.6,113.2,12380.0
2021-02-25 10:30:00,113.38,115.0,111.84,114.32,21562.0,113.38,115.0,111.84,114.32,21562.0
2021-02-25 11:00:00,114.4,117.01,114.29,116.3,48703.0,114.4,117.01,114.29,116.3,48703.0
2021-02-25 11:30:00,116.3,116.46,115.42,115.76,25273.0,116.3,116.46,115.42,115.76,25273.0
2021-02-25 12:00:00,115.86,116.68,115.66,116.37,11721.0,115.86,116.68,115.66,116.37,11721.0
2021-02-25 12:30:00,116.38,116.98,114.77,115.1,21875.0,116.38,116.98,114.77,115.1,21875.0
2021-02-25 13:00:00,114.89,116.58,114.29,116.53,17149.0,114.89,116.58,114.29,116.53,17149.0
2021-02-25 13:30:00,116.67,117.74,116.43,116.61,22415.0,116.67,117.74,116.43,116.61,22415.0
2021-02-25 14:00:00,116.76,118.01,116.52,117.73,12505.0,116.76,118.01,116.52,117.73,12505.0
2021-02-25 14:30:00,117.54,117.93,117.25,117.34,17831.0,117.54,117.93,117.25,117.34,17831.0
2021-02-25 15:00:00,117.31,117.57,116.72,116.77,20307.0,117.31,117.57,116.72,116.77,20307.0
2021-02-25 15:30:00,116.76,117.4,115.66,117.07,66665.0,116.76,117.4,115.66,117.07,66665.0
2021-02-26 09:30:00,117.58,118.5,116.31,117.22,21068.0,117.58,118.5,116.31,117.22,21068.0
2021-02-26 10:00:00,117.05,117.65,114.0,114.15,19146.0,117.05,117.65,114.0,114.15,19146.0
2021-02-26 10:30:00,114.12,115.88,113.1,114.64,8932.0,114.12,115.88,113.1,114.64,8932.0
2021-02-26 11:00:00,114.61,115.32,114.27,114.72,10246.0,114.61,115.32,114.27,114.72,10246.0
2021-02-26 11:30:00,114.72,115.79,114.72,115.58,13411.0,114.72,115.79,114.72,115.58,13411.0
2021-02-26 12:00:00,115.59,117.1,115.46,117.05,27214.0,115.59,117.1,115.46,117.05,27214.0
2021-02-26 12:30:00,117.01,117.73,116.52,116.76,15264.0,117.01,117.73,116.52,116.76,15264.0
2021-02-26 13:00:00,116.85,117.94,116.52,117.74,7885.0,116.85,117.94,116.52,117.74,7885.0
2021-02-26 13:30:00,117.73,117.97,116.75,117.1,11773.0,117.73,117.97,116.75,117.1,11773.0
2021-02-26 14:00:00,117.24,117.42,115.62,116.11,11120.0,117.24,117.42,115.62,116.11,11120.0
2021-02-26 14:30:00,116.14,116.88,115.92,116.74,12023.0,116.14,116.88,115.92,116.74,12023.0
2021-02-26 15:00:00,116.84,117.12,116.3,116.6,16067.0,116.84,117.12,116.3,116.6,16067.0
2021-02-26 15:30:00,116.53,118.1,116.47,116.96,74716.0,116.53,118.1,116.47,116.96,74716.0
2021-03-01 09:30:00,119.26,120.81,119.0,119.71,21185.0,119.26,120.81,119.0,119.71,21185.0
2021-03-01 10:00:00,119.39,119.79,118.74,118.8,7215.0,119.39,119.79,118.74,118.8,7215.0
2021-03-01 10:30:00,118.48,118.96,118.19,118.21,3317.0,118.48,118.96,118.19,118.21,3317.0
2021-03-01 11:00:00,118.2,118.84,117.53,117.53,11269.0,118.2,118.84,117.53,117.53,11269.0
2021-03-01 11:30:00,117.81,118.11,117.5,117.73,11042.0,117.81,118.11,117.5,117.73,11042.0
2021-03-01 12:00:00,117.91,118.68,117.78,118.68,7026.0,117.91,118.68,117.78,118.68,7026.0
2021-03-01 12:30:00,118.86,119.16,118.12,118.12,10751.0,118.86,119.16,118.12,118.12,10751.0
2021-03-01 13:00:00,118.06,118.36,117.67,118.2,9400.0,118.06,118.36,117.67,118.2,9400.0
2021-03-01 13:30:00,118.3,118.37,117.65,118.15,18462.0,118.3,118.37,117.65,118.15,18462.0
2021-03-01 14:00:00,118.23,118.49,117.88,118.06,20033.0,118.23,118.49,117.88,118.06,20033.0
2021-03-01 14:30:00,118.02,118.34,117.69,118.25,8300.0,118.02,118.34,117.69,118.25,8300.0
2021-03-01 15:00:00,118.22,118.42,117.9,118.08,21940.0,118.22,118.42,117.9,118.08,21940.0
2021-03-01 15:30:00,118.08,118.16,117.69,117.76,54067.0,118.08,118.16,117.69,117.76,54067.0
2021-03-02 09:30:00,116.98,118.84,116.4,117.76,26211.0,116.98,118.84,116.4,117.76,26211.0
2021-03-02 10:00:00,117.62,119.94,117.62,119.09,24871.0,117.62,119.94,117.62,119.09,24871.0
2021-03-02 10:30:00,119.06,119.19,118.55,118.56,4398.0,119.06,119.19,118.55,118.56,4398.0
2021-03-02 11:00:00,118.1,118.77,117.39,118.21,3997.0,118.1,118.77,117.39,118.21,3997.0
2021-03-02 11:30:00,118.16,118.16,117.25,117.27,6398.0,118.16,118.16,117.25,117.27,6398.0
2021-03-02 12:00:00,117.18,117.9,116.71,117.7,11029.0,117.18,117.9,116.71,117.7,11029.0
2021-03-02 12:30:00,117.37,118.15,117.37,118.0,3903.0,117.37,118.15,117.37,118.0,3903.0
2021-03-02 13:00:00,118.13,118.75,118.13,118.28,7322.0,118.13,118.75,118.13,118.28,7322.0
2021-03-02 13:30:00,118.42,118.53,118.23,118.38,9061.0,118.42,118.53,118.23,118.38,9061.0
2021-03-02 14:00:00,118.33,118.38,117.35,117.84,6473.0,118.33,118.38,117.35,117.84,6473.0
2021-03-02 14:30:00,117.69,118.29,117.69,118.08,5012.0,117.69,118.29,117.69,118.08,5012.0
2021-03-02 15:00:00,118.07,118.31,117.44,117.44,8298.0,118.07,118.31,117.44,117.44,8298.0
2021-03-02 15:30:00,117.34,117.86,117.02,117.69,41302.0,117.34,117.86,117.02,117.69,41302.0
2021-03-03 09:30:00,120.98,121.0,119.03,120.12,11113.0,120.98,121.0,119.03,120.12,11113.0
2021-03-03 10:00:00,119.86,120.64,118.85,119.94,8040.0,119.86,120.64,118.85,119.94,8040.0
2021-03-03 10:30:00,119.29,120.28,119.28,120.26,8122.0,119.29,120.28,119.28,120.26,8122.0
2021-03-03 11:00:00,120.61,121.84,120.46,121.78,18137.0,120.61,121.84,120.46,121.78,18137.0
2021-03-03 11:30:00,121.64,122.31,121.32,122.09,6500.0,121.64,122.31,121.32,122.09,6500.0
2021-03-03 12:00:00,121.94,122.08,121.16,121.51,3718.0,121.94,122.08,121.16,121.51,3718.0
2021-03-03 12:30:00,121.49,121.91,121.07,121.28,5815.0,121.49,121.91,121.07,121.28,5815.0
2021-03-03 13:00:00,121.33,121.99,121.08,121.99,5052.0,121.33,121.99,121.08,121.99,5052.0
2021-03-03 13:30:00,122.12,122.18,121.33,121.33,7324.0,122.12,122.18,121.33,121.33,7324.0
2021-03-03 14:00:00,121.42,121.52,120.0,120.18,8792.0,121.42,121.52,120.0,120.18,8792.0
2021-03-03 14:30:00,120.12,121.37,120.12,121.03,10410.0,120.12,121.37,120.12,121.03,10410.0
2021-03-03 15:00:00,121.2,121.54,120.76,120.86,14289.0,121.2,121.54,120.76,120.86,14289.0
2021-03-03 15:30:00,120.86,120.98,120.04,120.3,29519.0,120.86,120.98,120.04,120.3,29519.0
2021-03-04 09:30:00,119.38,120.37,118.29,118.39,21037.0,119.38,120.37,118.29,118.39,21037.0
2021-03-04 10:00:00,118.66,119.41,117.83,118.93,22680.0,118.66,119.41,117.83,118.93,22680.0
2021-03-04 10:30:00,118.88,119.35,117.77,118.43,14763.0,118.88,119.35,117.77,118.43,14763.0
2021-03-04 11:00:00,118.41,119.5,117.18,117.18,26692.0,118.41,119.5,117.18,117.18,26692.0
2021-03-04 11:30:00,117.63,119.93,117.61,119.38,17059.0,117.63,119.93,117.61,119.38,17059.0
2021-03-04 12:00:00,119.49,119.65,117.63,117.97,39416.0,119.49,119.65,117.63,117.97,39416.0
2021-03-04 12:30:00,117.88,118.28,116.01,116.31,10752.0,117.88,118.28,116.01,116.31,10752.0
2021-03-04 13:00:00,116.2,116.71,114.94,115.68,27606.0,116.2,116.71,114.94,115.68,27606.0
2021-03-04 13:30:00,115.46,115.68,113.98,114.27,16587.0,115.46,115.68,113.98,114.27,16587.0
2021-03-04 14:00:00,114.08,116.25,114.07,116.25,14029.0,114.08,116.25,114.07,116.25,14029.0
2021-03-04 14:30:00,115.98,116.66,115.45,116.48,6757.0,115.98,116.66,115.45,116.48,6757.0
2021-03-04 15:00:00,115.99,116.45,114.96,115.42,5665.0,115.99,116.45,114.96,115.42,5665.0
2021-03-04 15:30:00,115.27,115.86,114.52,115.0,55126.0,115.27,115.86,114.52,115.0,55126.0
2021-03-05 09:30:00,117.73,117.73,111.67,113.28,27573.0,117.73,117.73,111.67,113.28,27573.0
2021-03-05 10:00:00,113.61,114.62,111.9,112.31,12250.0,113.61,114.62,111.9,112.31,12250.0
2021-03-05 10:30:00,112.67,112.67,110.81,111.3,15982.0,112.67,112.67,110.81,111.3,15982.0
2021-03-05 11:00:00,110.78,110.78,108.03,108.64,28780.0,110.78,110.78,108.03,108.64,28780.0
2021-03-05 11:30:00,108.64,109.91,108.46,109.51,30341.0,108.64,109.91,108.46,109.51,30341.0
2021-03-05 12:00:00,109.4,110.58,109.02,110.58,18940.0,109.4,110.58,109.02,110.58,18940.0
2021-03-05 12:30:00,110.55,110.99,110.03,110.84,9988.0,110.55,110.99,110.03,110.84,9988.0
2021-03-05 13:00:00,111.12,111.66,110.19,111.37,13777.0,111.12,111.66,110.19,111.37,13777.0
2021-03-05 13:30:00,111.45,111.6,109.9,110.29,26927.0,111.45,111.6,109.9,110.29,26927.0
2021-03-05 14:00:00,110.32,110.88,109.54,110.86,18886.0,110.32,110.88,109.54,110.86,18886.0
2021-03-05 14:30:00,110.98,111.06,109.91,110.49,13437.0,110.98,111.06,109.91,110.49,13437.0
2021-03-05 15:00:00,110.58,111.4,110.45,111.27,23177.0,110.58,111.4,110.45,111.27,23177.0
2021-03-05 15:30:00,111.34,111.45,110.55,110.86,82963.0,111.34,111.45,110.55,110.86,82963.0
2021-03-08 09:30:00,112.04,114.04,110.2,111.36,13971.0,112.04,114.04,110.2,111.36,13971.0
2021-03-08 10:00:00,111.51,112.74,111.47,112.5,15461.0,111.51,112.74,111.47,112.5,15461.0
2021-03-08 10:30:00,112.79,113.67,112.37,113.49,5575.0,112.79,113.67,112.37,113.49,5575.0
2021-03-08 11:00:00,113.44,114.11,113.28,113.4,5852.0,113.44,114.11,113.28,113.4,5852.0
2021-03-08 11:30:00,113.19,113.19,112.19,112.72,8502.0,113.19,113.19,112.19,112.72,8502.0
2021-03-08 12:00:00,112.73,112.88,112.08,112.36,15762.0,112.73,112.88,112.08,112.36,15762.0
2021-03-08 12:30:00,112.38,112.43,111.54,111.73,11900.0,112.38,112.43,111.54,111.73,11900.0
2021-03-08 13:00:00,112.07,112.26,111.59,112.01,12479.0,112.07,112.26,111.59,112.01,12479.0
2021-03-08 13:30:00,111.93,112.17,109.29,109.64,27496.0,111.93,112.17,109.29,109.64,27496.0
2021-03-08 14:00:00,109.84,110.96,109.78,110.77,11110.0,109.84,110.96,109.78,110.77,11110.0
2021-03-08 14:30:00,110.77,111.04,109.99,110.41,7801.0,110.77,111.04,109.99,110.41,7801.0
2021-03-08 15:00:00,110.28,110.7,109.59,110.54,14046.0,110.28,110.7,109.59,110.54,14046.0
2021-03-08 15:30:00,110.66,111.33,110.17,110.94,66588.0,110.66,111.33,110.17,110.94,66588.0
2021-03-09 09:30:00,103.54,103.54,98.02,100.23,177090.0,103.54,103.54,98.02,100.23,177090.0
2021-03-09 10:00:00,100.24,101.21,99.26,100.97,164415.0,100.24,101.21,99.26,100.97,164415.0
2021-03-09 10:30:00,100.86,101.09,99.9,100.68,102614.0,100.86,101.09,99.9,100.68,102614.0
2021-03-09 11:00:00,100.73,100.89,96.52,97.17,132621.0,100.73,100.89,96.52,97.17,132621.0
2021-03-09 11:30:00,97.28,98.75,96.16,98.46,69710.0,97.28,98.75,96.16,98.46,69710.0
2021-03-09 12:00:00,98.39,99.89,98.39,99.58,73825.0,98.39,99.89,98.39,99.58,73825.0
2021-03-09 12:30:00,99.59,99.69,95.63,96.73,110775.0,99.59,99.69,95.63,96.73,110775.0
2021-03-09 13:00:00,96.65,96.67,95.52,96.15,62507.0,96.65,96.67,95.52,96.15,62507.0
2021-03-09 13:30:00,96.18,97.9,95.66,95.72,84881.0,96.18,97.9,95.66,95.72,84881.0
2021-03-09 14:00:00,95.86,95.86,94.2,94.83,114276.0,95.86,95.86,94.2,94.83,114276.0
2021-03-09 14:30:00,94.81,96.19,94.39,96.0,64216.0,94.81,96.19,94.39,96.0,64216.0
2021-03-09 15:00:00,95.95,96.69,94.49,95.19,124046.0,95.95,96.69,94.49,95.19,124046.0
2021-03-09 15:30:00,95.19,96.11,93.45,93.62,488028.0,95.19,96.11,93.45,93.62,488028.0
2021-03-10 09:30:00,90.0,92.0,89.66,90.62,703851.0,90.0,92.0,89.66,90.62,703851.0
2021-03-10 10:00:00,90.62,91.59,90.4,90.81,327474.0,90.62,91.59,90.4,90.81,327474.0
2021-03-10 10:30:00,90.8,91.03,89.35,89.72,118373.0,90.8,91.03,89.35,89.72,118373.0
2021-03-10 11:00:00,89.75,91.0,89.72,90.62,125069.0,89.75,91.0,89.72,90.62,125069.0
2021-03-10 11:30:00,90.65,90.76,89.59,90.2,96519.0,90.65,90.76,89.59,90.2,96519.0
2021-03-10 12:00:00,90.28,91.16,90.09,91.12,79246.0,90.28,91.16,90.09,91.12,79246.0
2021-03-10 12:30:00,91.12,91.85,90.86,91.48,104051.0,91.12,91.85,90.86,91.48,104051.0
2021-03-10 13:00:00,91.5,91.57,90.2,90.72,67521.0,91.5,91.57,90.2,90.72,67521.0
2021-03-10 13:30:00,90.77,91.49,90.65,91.19,74193.0,90.77,91.49,90.65,91.19,74193.0
2021-03-10 14:00:00,90.98,91.15,89.89,90.84,77760.0,90.98,91.15,89.89,90.84,77760.0
2021-03-10 14:30:00,90.8,90.97,90.03,90.68,113886.0,90.8,90.97,90.03,90.68,113886.0
2021-03-10 15:00:00,90.72,91.02,90.19,90.29,144537.0,90.72,91.02,90.19,90.29,144537.0
2021-03-10 15:30:00,90.29,91.8,89.96,91.01,409092.0,90.29,91.8,89.96,91.01,409092.0
2021-03-11 09:30:00,91.5,92.84,90.5,92.23,130507.0,91.5,92.84,90.5,92.23,130507.0
2021-03-11 10:00:00,92.31,93.09,91.97,92.73,65911.0,92.31,93.09,91.97,92.73,65911.0
2021-03-11 10:30:00,92.81,93.03,92.41,92.73,127200.0,92.81,93.03,92.41,92.73,127200.0
2021-03-11 11:00:00,92.76,94.47,92.66,93.96,105750.0,92.76,94.47,92.66,93.96,105750.0
2021-03-11 11:30:00,93.98,94.3,93.45,93.8,49425.0,93.98,94.3,93.45,93.8,49425.0
2021-03-11 12:00:00,93.81,93.97,93.47,93.61,68227.0,93.81,93.97,93.47,93.61,68227.0
2021-03-11 12:30:00,93.63,93.87,92.99,93.58,56156.0,93.63,93.87,92.99,93.58,56156.0
2021-03-11 13:00:00,93.62,94.09,93.36,93.45,62525.0,93.62,94.09,93.36,93.45,62525.0
2021-03-11 13:30:00,93.47,93.54,92.54,92.79,61844.0,93.47,93.54,92.54,92.79,61844.0
2021-03-11 14:00:00,92.77,94.98,92.77,94.79,52262.0,92.77,94.98,92.77,94.79,52262.0
2021-03-11 14:30:00,94.89,94.92,94.21,94.7,52188.0,94.89,94.92,94.21,94.7,52188.0
2021-03-11 15:00:00,94.68,95.28,94.52,94.71,98852.0,94.68,95.28,94.52,94.71,98852.0
2021-03-11 15:30:00,94.76,94.86,94.32,94.5,147708.0,94.76,94.86,94.32,94.5,147708.0
2021-03-12 09:30:00,94.53,95.69,93.44,94.3,34674.0,94.53,95.69,93.44,94.3,34674.0
2021-03-12 10:00:00,94.1,95.0,93.7,93.98,33483.0,94.1,95.0,93.7,93.98,33483.0
2021-03-12 10:30:00,93.99,95.24,93.89,94.99,52138.0,93.99,95.24,93.89,94.99,52138.0
2021-03-12 11:00:00,94.95,95.12,94.06,94.28,91270.0,94.95,95.12,94.06,94.28,91270.0
2021-03-12 11:30:00,94.23,94.29,93.85,94.17,17818.0,94.23,94.29,93.85,94.17,17818.0
2021-03-12 12:00:00,94.18,94.96,93.51,94.93,35575.0,94.18,94.96,93.51,94.93,35575.0
2021-03-12 12:30:00,94.88,94.97,93.84,94.1,28626.0,94.88,94.97,93.84,94.1,28626.0
2021-03-12 13:00:00,94.14,94.16,93.08,93.19,22575.0,94.14,94.16,93.08,93.19,22575.0
2021-03-12 13:30:00,93.12,93.94,93.08,93.57,16941.0,93.12,93.94,93.08,93.57,16941.0
2021-03-12 14:00:00,93.68,94.12,93.59,94.01,16337.0,93.68,94.12,93.59,94.01,16337.0
2021-03-12 14:30:00,94.01,94.93,93.96,94.65,19620.0,94.01,94.93,93.96,94.65,19620.0
2021-03-12 15:00:00,94.53,94.82,94.27,94.3,28377.0,94.53,94.82,94.27,94.3,28377.0
2021-03-12 15:30:00,94.35,95.22,94.31,94.76,96529.0,94.35,95.22,94.31,94.76,96529.0
2021-03-15 09:30:00,94.66,94.71,92.98,94.12,47557.0,94.66,94.71,92.98,94.12,47557.0
2021-03-15 10:00:00,94.0,94.84,93.72,94.33,33891.0,94.0,94.84,93.72,94.33,33891.0
2021-03-15 10:30:00,94.25,96.62,94.09,96.56,120080.0,94.25,96.62,94.09,96.56,120080.0
2021-03-15 11:00:00,96.59,96.61,94.76,94.88,31335.0,96.59,96.61,94.76,94.88,31335.0
2021-03-15 11:30:00,94.91,95.5,93.95,95.06,40979.0,94.91,95.5,93.95,95.06,40979.0
2021-03-15 12:00:00,95.06,95.54,95.06,95.48,27048.0,95.06,95.54,95.06,95.48,27048.0
2021-03-15 12:30:00,95.5,96.5,95.39,95.85,28754.0,95.5,96.5,95.39,95.85,28754.0
2021-03-15 13:00:00,95.87,96.0,95.39,95.62,26066.0,95.87,96.0,95.39,95.62,26066.0
2021-03-15 13:30:00,95.61,96.07,95.3,95.99,26337.0,95.61,96.07,95.3,95.99,26337.0
2021-03-15 14:00:00,96.17,96.5,96.03,96.41,38950.0,96.17,96.5,96.03,96.41,38950.0
2021-03-15 14:30:00,96.38,96.38,95.79,96.21,31896.0,96.38,96.38,95.79,96.21,31896.0
2021-03-15 15:00:00,96.25,96.35,96.02,96.29,34603.0,96.25,96.35,96.02,96.29,34603.0
2021-03-15 15:30:00,96.23,96.41,95.74,96.25,109041.0,96.23,96.41,95.74,96.25,109041.0
2021-03-16 09:30:00,97.5,98.05,96.21,97.2,46467.0,97.5,98.05,96.21,97.2,46467.0
2021-03-16 10:00:00,97.46,97.46,96.38,96.65,9125.0,97.46,97.46,96.38,96.65,9125.0
2021-03-16 10:30:00,96.64,96.69,95.96,96.34,97506.0,96.64,96.69,95.96,96.34,97506.0
2021-03-16 11:00:00,96.4,97.64,96.22,97.42,20657.0,96.4,97.64,96.22,97.42,20657.0
2021-03-16 11:30:00,97.54,98.09,97.01,97.84,21010.0,97.54,98.09,97.01,97.84,21010.0
2021-03-16 12:00:00,97.94,98.23,97.0,97.0,13680.0,97.94,98.23,97.0,97.0,13680.0
2021-03-16 12:30:00,96.93,96.96,96.16,96.34,21153.0,96.93,96.96,96.16,96.34,21153.0
2021-03-16 13:00:00,96.25,96.4,95.85,96.23,18264.0,96.25,96.4,95.85,96.23,18264.0
2021-03-16 13:30:00,96.3,96.49,95.65,95.65,16098.0,96.3,96.49,95.65,95.65,16098.0
2021-03-16 14:00:00,95.71,96.13,95.01,95.3,11972.0,95.71,96.13,95.01,95.3,11972.0
2021-03-16 14:30:00,95.14,96.26,94.98,96.18,16230.0,95.14,96.26,94.98,96.18,16230.0
2021-03-16 15:00:00,96.23,96.62,95.89,96.26,13785.0,96.23,96.62,95.89,96.26,13785.0
2021-03-16 15:30:00,96.3,96.45,95.29,95.76,48842.0,96.3,96.45,95.29,95.76,48842.0
2021-03-17 09:30:00,94.49,94.78,92.42,92.98,20830.0,94.49,94.78,92.42,92.98,20830.0
2021-03-17 10:00:00,92.89,94.23,92.34,93.98,23322.0,92.89,94.23,92.34,93.98,23322.0
2021-03-17 10:30:00,93.72,93.72,92.38,92.91,21487.0,93.72,93.72,92.38,92.91,21487.0
2021-03-17 11:00:00,92.86,93.28,92.15,92.95,37043.0,92.86,93.28,92.15,92.95,37043.0
2021-03-17 11:30:00,92.91,93.09,90.54,90.85,48771.0,92.91,93.09,90.54,90.85,48771.0
2021-03-17 12:00:00,90.91,91.97,90.52,90.98,44066.0,90.91,91.97,90.52,90.98,44066.0
2021-03-17 12:30:00,91.11,91.22,90.41,90.76,24905.0,91.11,91.22,90.41,90.76,24905.0
2021-03-17 13:00:00,90.81,91.24,90.7,91.09,39201.0,90.81,91.24,90.7,91.09,39201.0
2021-03-17 13:30:00,91.19,91.35,90.7,90.7,14894.0,91.19,91.35,90.7,90.7,14894.0
2021-03-17 14:00:00,90.83,92.22,90.83,91.31,63734.0,90.83,92.22,90.83,91.31,63734.0
2021-03-17 14:30:00,91.27,92.22,91.12,92.04,47635.0,91.27,92.22,91.12,92.04,47635.0
2021-03-17 15:00:00,92.02,92.45,91.79,91.99,26656.0,92.02,92.45,91.79,91.99,26656.0
2021-03-17 15:30:00,92.08,92.41,91.5,92.4,53481.0,92.08,92.41,91.5,92.4,53481.0
2021-03-18 09:30:00,91.84,92.17,90.57,91.49,15227.0,91.84,92.17,90.57,91.49,15227.0
2021-03-18 10:00:00,91.3,92.69,90.97,92.69,79224.0,91.3,92.69,90.97,92.69,79224.0
2021-03-18 10:30:00,92.9,92.9,92.16,92.36,52914.0,92.9,92.9,92.16,92.36,52914.0
2021-03-18 11:00:00,92.53,93.53,92.44,93.4,9841.0,92.53,93.53,92.44,93.4,9841.0
2021-03-18 11:30:00,93.32,93.4,91.74,92.03,17981.0,93.32,93.4,91.74,92.03,17981.0
2021-03-18 12:00:00,92.25,92.38,91.73,91.83,21211.0,92.25,92.38,91.73,91.83,21211.0
2021-03-18 12:30:00,92.06,92.06,91.04,91.38,12465.0,92.06,92.06,91.04,91.38,12465.0
2021-03-18 13:00:00,91.3,91.88,91.15,91.55,11088.0,91.3,91.88,91.15,91.55,11088.0
2021-03-18 13:30:00,91.49,91.78,91.19,91.78,9289.0,91.49,91.78,91.19,91.78,9289.0
2021-03-18 14:00:00,91.72,91.79,90.46,90.46,13846.0,91.72,91.79,90.46,90.46,13846.0
2021-03-18 14:30:00,90.44,90.59,90.14,90.23,19069.0,90.44,90.59,90.14,90.23,19069.0
2021-03-18 15:00:00,90.11,90.36,89.11,89.61,40976.0,90.11,90.36,89.11,89.61,40976.0
2021-03-18 15:30:00,89.7,89.7,88.19,88.38,89289.0,89.7,89.7,88.19,88.38,89289.0
2021-03-19 09:30:00,88.9,90.97,87.52,88.89,185097.0,88.9,90.97,87.52,88.89,185097.0
2021-03-19 10:00:00,88.74,91.14,88.48,91.14,22359.0,88.74,91.14,88.48,91.14,22359.0
2021-03-19 10:30:00,91.17,91.27,89.53,90.58,18838.0,91.17,91.27,89.53,90.58,18838.0
2021-03-19 11:00:00,90.61,92.11,90.18,90.54,42126.0,90.61,92.11,90.18,90.54,42126.0
2021-03-19 11:30:00,90.55,91.34,90.33,91.23,15675.0,90.55,91.34,90.33,91.23,15675.0
2021-03-19 12:00:00,91.29,91.37,90.75,90.86,29082.0,91.29,91.37,90.75,90.86,29082.0
2021-03-19 12:30:00,90.94,90.96,90.3,90.3,9309.0,90.94,90.96,90.3,90.3,9309.0
2021-03-19 13:00:00,90.31,90.35,89.76,89.84,17404.0,90.31,90.35,89.76,89.84,17404.0
2021-03-19 13:30:00,89.95,90.03,89.5,89.55,17365.0,89.95,90.03,89.5,89.55,17365.0
2021-03-19 14:00:00,89.63,89.89,88.56,88.98,33310.0,89.63,89.89,88.56,88.98,33310.0
2021-03-19 14:30:00,89.05,89.47,88.94,89.1,24577.0,89.05,89.47,88.94,89.1,24577.0
2021-03-19 15:00:00,89.24,89.24,88.7,88.93,26308.0,89.24,89.24,88.7,88.93,26308.0
2021-03-19 15:30:00,88.9,90.43,88.47,89.13,110462.0,88.9,90.43,88.47,89.13,110462.0
2021-03-22 09:30:00,90.76,90.76,88.82,88.97,26318.0,90.76,90.76,88.82,88.97,26318.0
2021-03-22 10:00:00,88.82,89.73,88.62,89.45,22508.0,88.82,89.73,88.62,89.45,22508.0
2021-03-22 10:30:00,89.45,90.03,89.17,89.17,15012.0,89.45,90.03,89.17,89.17,15012.0
2021-03-22 11:00:00,89.22,90.38,89.18,90.25,15039.0,89.22,90.38,89.18,90.25,15039.0
2021-03-22 11:30:00,90.26,91.0,89.99,90.82,16716.0,90.26,91.0,89.99,90.82,16716.0
2021-03-22 12:00:00,90.92,91.04,90.22,90.22,16111.0,90.92,91.04,90.22,90.22,16111.0
2021-03-22 12:30:00,90.19,90.26,89.69,89.76,12714.0,90.19,90.26,89.69,89.76,12714.0
2021-03-22 13:00:00,89.79,89.98,89.63,89.69,20917.0,89.79,89.98,89.63,89.69,20917.0
2021-03-22 13:30:00,89.77,90.65,89.6,90.37,33149.0,89.77,90.65,89.6,90.37,33149.0
2021-03-22 14:00:00,90.28,90.5,90.17,90.37,8918.0,90.28,90.5,90.17,90.37,8918.0
2021-03-22 14:30:00,90.38,90.57,90.23,90.41,22406.0,90.38,90.57,90.23,90.41,22406.0
2021-03-22 15:00:00,90.41,90.44,89.25,89.26,28613.0,90.41,90.44,89.25,89.26,28613.0
2021-03-22 15:30:00,89.3,89.49,88.92,89.34,96439.0,89.3,89.49,88.92,89.34,96439.0
2021-03-23 09:30:00,89.39,90.37,88.7,89.91,51153.0,89.39,90.37,88.7,89.91,51153.0
2021-03-23 10:00:00,90.25,90.58,89.78,89.94,16107.0,90.25,90.58,89.78,89.94,16107.0
2021-03-23 10:30:00,90.0,90.37,89.2,90.22,19274.0,90.0,90.37,89.2,90.22,19274.0
2021-03-23 11:00:00,90.18,90.58,89.83,90.56,15431.0,90.18,90.58,89.83,90.56,15431.0
2021-03-23 11:30:00,90.58,91.23,90.43,90.81,47592.0,90.58,91.23,90.43,90.81,47592.0
2021-03-23 12:00:00,90.73,91.44,90.7,91.08,50998.0,90.73,91.44,90.7,91.08,50998.0
2021-03-23 12:30:00,91.11,91.11,89.37,89.66,21875.0,91.11,91.11,89.37,89.66,21875.0
2021-03-23 13:00:00,89.54,90.0,89.37,89.95,18972.0,89.54,90.0,89.37,89.95,18972.0
2021-03-23 13:30:00,89.92,90.16,89.77,89.93,49846.0,89.92,90.16,89.77,89.93,49846.0
2021-03-23 14:00:00,89.84,89.85,89.08,89.49,25450.0,89.84,89.85,89.08,89.49,25450.0
2021-03-23 14:30:00,89.49,89.69,89.07,89.08,29632.0,89.49,89.69,89.07,89.08,29632.0
2021-03-23 15:00:00,89.01,89.17,87.6,88.12,30735.0,89.01,89.17,87.6,88.12,30735.0
2021-03-23 15:30:00,88.02,88.22,87.44,88.01,70147.0,88.02,88.22,87.44,88.01,70147.0
2021-03-24 09:30:00,88.64,90.73,88.09,88.59,15141.0,88.64,90.73,88.09,88.59,15141.0
2021-03-24 10:00:00,88.55,88.84,87.42,88.02,14973.0,88.55,88.84,87.42,88.02,14973.0
2021-03-24 10:30:00,88.11,89.0,87.97,88.71,15629.0,88.11,89.0,87.97,88.71,15629.0
2021-03-24 11:00:00,88.82,88.95,88.03,88.46,12166.0,88.82,88.95,88.03,88.46,12166.0
2021-03-24 11:30:00,88.33,88.5,87.11,87.25,15900.0,88.33,88.5,87.11,87.25,15900.0
2021-03-24 12:00:00,87.25,88.01,86.9,87.41,34461.0,87.25,88.01,86.9,87.41,34461.0
2021-03-24 12:30:00,87.46,87.52,86.57,86.61,19028.0,87.46,87.52,86.57,86.61,19028.0
2021-03-24 13:00:00,86.53,86.74,85.99,86.11,29236.0,86.53,86.74,85.99,86.11,29236.0
2021-03-24 13:30:00,86.06,86.38,85.83,85.98,60459.0,86.06,86.38,85.83,85.98,60459.0
2021-03-24 14:00:00,86.0,86.13,85.59,85.71,30296.0,86.0,86.13,85.59,85.71,30296.0
2021-03-24 14:30:00,85.61,85.9,84.86,84.86,23538.0,85.61,85.9,84.86,84.86,23538.0
2021-03-24 15:00:00,84.98,85.12,84.11,84.23,63601.0,84.98,85.12,84.11,84.23,63601.0
2021-03-24 15:30:00,84.28,84.61,83.74,84.08,103165.0,84.28,84.61,83.74,84.08,103165.0
2021-03-25 09:30:00,83.03,83.99,82.85,83.46,14737.0,83.03,83.99,82.85,83.46,14737.0
2021-03-25 10:00:00,83.67,83.93,82.66,83.45,33077.0,83.67,83.93,82.66,83.45,33077.0
2021-03-25 10:30:00,83.57,83.76,83.13,83.22,26820.0,83.57,83.76,83.13,83.22,26820.0
2021-03-25 11:00:00,83.2,84.37,83.05,84.23,14306.0,83.2,84.37,83.05,84.23,14306.0
2021-03-25 11:30:00,84.52,85.49,84.52,85.39,17530.0,84.52,85.49,84.52,85.39,17530.0
2021-03-25 12:00:00,85.46,86.05,85.25,85.78,13159.0,85.46,86.05,85.25,85.78,13159.0
2021-03-25 12:30:00,85.86,86.27,85.54,85.68,24647.0,85.86,86.27,85.54,85.68,24647.0
2021-03-25 13:00:00,85.51,85.86,85.05,85.29,78037.0,85.51,85.86,85.05,85.29,78037.0
2021-03-25 13:30:00,85.38,85.6,84.77,84.77,55271.0,85.38,85.6,84.77,84.77,55271.0
2021-03-25 14:00:00,84.89,85.21,84.21,84.78,37274.0,84.89,85.21,84.21,84.78,37274.0
2021-03-25 14:30:00,84.9,86.39,84.81,86.3,15550.0,84.9,86.39,84.81,86.3,15550.0
2021-03-25 15:00:00,86.25,87.43,85.99,87.05,30966.0,86.25,87.43,85.99,87.05,30966.0
2021-03-25 15:30:00,87.06,87.76,86.84,87.12,68173.0,87.06,87.76,86.84,87.12,68173.0
2021-03-26 09:30:00,89.84,92.21,89.44,91.28,87324.0,89.84,92.21,89.44,91.28,87324.0
2021-03-26 10:00:00,91.28,91.61,90.64,91.44,44297.0,91.28,91.61,90.64,91.44,44297.0
2021-03-26 10:30:00,91.47,91.82,90.94,91.02,38278.0,91.47,91.82,90.94,91.02,38278.0
2021-03-26 11:00:00,91.03,91.07,89.46,89.66,54931.0,91.03,91.07,89.46,89.66,54931.0
2021-03-26 11:30:00,89.86,90.39,89.56,89.91,22957.0,89.86,90.39,89.56,89.91,22957.0
2021-03-26 12:00:00,90.09,90.8,89.95,90.4,26317.0,90.09,90.8,89.95,90.4,26317.0
2021-03-26 12:30:00,90.4,91.13,89.65,89.65,26297.0,90.4,91.13,89.65,89.65,26297.0
2021-03-26 13:00:00,89.65,89.84,89.07,89.49,19575.0,89.65,89.84,89.07,89.49,19575.0
2021-03-26 13:30:00,89.58,89.91,88.06,88.22,29062.0,89.58,89.91,88.06,88.22,29062.0
2021-03-26 14:00:00,88.21,88.56,87.58,88.09,27820.0,88.21,88.56,87.58,88.09,27820.0
2021-03-26 14:30:00,88.12,88.12,87.38,87.92,36221.0,88.12,88.12,87.38,87.92,36221.0
2021-03-26 15:00:00,87.92,87.99,87.41,87.85,62582.0,87.92,87.99,87.41,87.85,62582.0
2021-03-26 15:30:00,87.81,89.23,87.63,89.23,236451.0,87.81,89.23,87.63,89.23,236451.0
2021-03-29 09:30:00,88.13,89.39,87.9,88.52,22566.0,88.13,89.39,87.9,88.52,22566.0
2021-03-29 10:00:00,88.25,88.58,86.2,86.4,16170.0,88.25,88.58,86.2,86.4,16170.0
2021-03-29 10:30:00,86.45,87.46,85.73,86.29,15667.0,86.45,87.46,85.73,86.29,15667.0
2021-03-29 11:00:00,86.1,86.11,85.14,85.53,18653.0,86.1,86.11,85.14,85.53,18653.0
2021-03-29 11:30:00,85.51,86.27,85.4,86.01,20529.0,85.51,86.27,85.4,86.01,20529.0
2021-03-29 12:00:00,85.97,86.05,85.01,85.31,10299.0,85.97,86.05,85.01,85.31,10299.0
2021-03-29 12:30:00,85.54,86.44,85.53,86.33,13493.0,85.54,86.44,85.53,86.33,13493.0
2021-03-29 13:00:00,86.32,86.85,85.97,85.97,9727.0,86.32,86.85,85.97,85.97,9727.0
2021-03-29 13:30:00,86.08,86.61,85.95,86.04,13507.0,86.08,86.61,85.95,86.04,13507.0
2021-03-29 14:00:00,85.96,86.9,85.88,86.75,18029.0,85.96,86.9,85.88,86.75,18029.0
2021-03-29 14:30:00,86.76,86.81,86.01,86.23,16140.0,86.76,86.81,86.01,86.23,16140.0
2021-03-29 15:00:00,86.33,87.22,86.32,87.18,27526.0,86.33,87.22,86.32,87.18,27526.0
2021-03-29 15:30:00,87.12,87.22,85.92,86.11,82402.0,87.12,87.22,85.92,86.11,82402.0
2021-03-30 09:30:00,86.28,86.9,85.49,85.64,17310.0,86.28,86.9,85.49,85.64,17310.0
2021-03-30 10:00:00,85.87,86.26,85.15,85.65,5586.0,85.87,86.26,85.15,85.65,5586.0
2021-03-30 10:30:00,85.73,86.53,85.52,86.06,13799.0,85.73,86.53,85.52,86.06,13799.0
2021-03-30 11:00:00,86.0,86.43,85.73,85.82,23205.0,86.0,86.43,85.73,85.82,23205.0
2021-03-30 11:30:00,85.91,86.07,85.02,85.35,28099.0,85.91,86.07,85.02,85.35,28099.0
2021-03-30 12:00:00,85.35,86.2,85.28,86.04,18766.0,85.35,86.2,85.28,86.04,18766.0
2021-03-30 12:30:00,86.25,86.38,85.88,86.29,12460.0,86.25,86.38,85.88,86.29,12460.0
2021-03-30 13:00:00,86.24,86.31,85.66,86.01,12210.0,86.24,86.31,85.66,86.01,12210.0
2021-03-30 13:30:00,85.95,86.27,85.78,85.89,11504.0,85.95,86.27,85.78,85.89,11504.0
2021-03-30 14:00:00,85.75,86.16,85.69,85.92,5800.0,85.75,86.16,85.69,85.92,5800.0
2021-03-30 14:30:00,85.87,86.24,85.76,86.17,18416.0,85.87,86.24,85.76,86.17,18416.0
2021-03-30 15:00:00,86.08,86.21,85.83,86.17,33233.0,86.08,86.21,85.83,86.17,33233.0
2021-03-30 15:30:00,86.28,87.17,86.06,87.06,139414.0,86.28,87.17,86.06,87.06,139414.0
2021-03-31 09:30:00,87.47,89.24,86.88,88.59,16211.0,87.47,89.24,86.88,88.59,16211.0
2021-03-31 10:00:00,88.59,89.35,88.42,89.12,10635.0,88.59,89.35,88.42,89.12,10635.0
2021-03-31 10:30:00,89.24,89.67,88.68,89.67,24741.0,89.24,89.67,88.68,89.67,24741.0
2021-03-31 11:00:00,89.45,89.76,89.24,89.25,24047.0,89.45,89.76,89.24,89.25,24047.0
2021-03-31 11:30:00,89.25,89.39,88.62,89.28,30605.0,89.25,89.39,88.62,89.28,30605.0
2021-03-31 12:00:00,89.23,89.77,89.19,89.7,12877.0,89.23,89.77,89.19,89.7,12877.0
2021-03-31 12:30:00,89.67,89.67,88.62,88.75,19175.0,89.67,89.67,88.62,88.75,19175.0
2021-03-31 13:00:00,88.76,89.18,88.43,89.04,9310.0,88.76,89.18,88.43,89.04,9310.0
2021-03-31 13:30:00,89.18,89.66,89.12,89.42,11925.0,89.18,89.66,89.12,89.42,11925.0
2021-03-31 14:00:00,89.25,89.67,89.01,89.64,41728.0,89.25,89.67,89.01,89.64,41728.0
2021-03-31 14:30:00,89.71,89.83,89.0,89.21,17204.0,89.71,89.83,89.0,89.21,17204.0
2021-03-31 15:00:00,89.21,89.71,89.2,89.62,15841.0,89.21,89.71,89.2,89.62,15841.0
2021-03-31 15:30:00,89.58,89.8,88.63,88.64,84062.0,89.58,89.8,88.63,88.64,84062.0
2021-04-01 09:30:00,88.93,90.26,88.89,90.25,19866.0,88.93,90.26,88.89,90.25,19866.0
2021-04-01 10:00:00,90.15,91.17,90.15,90.75,14094.0,90.15,91.17,90.15,90.75,14094.0
2021-04-01 10:30:00,90.58,90.95,90.32,90.7,13702.0,90.58,90.95,90.32,90.7,13702.0
2021-04-01 11:00:00,90.8,90.94,90.4,90.68,20021.0,90.8,90.94,90.4,90.68,20021.0
2021-04-01 11:30:00,90.66,90.87,90.35,90.57,41743.0,90.66,90.87,90.35,90.57,41743.0
2021-04-01 12:00:00,90.61,90.89,90.47,90.72,12088.0,90.61,90.89,90.47,90.72,12088.0
2021-04-01 12:30:00,90.69,90.69,89.63,89.79,28215.0,90.69,90.69,89.63,89.79,28215.0
2021-04-01 13:00:00,89.85,89.85,89.13,89.29,25129.0,89.85,89.85,89.13,89.29,25129.0
2021-04-01 13:30:00,89.35,89.8,89.35,89.74,6020.0,89.35,89.8,89.35,89.74,6020.0
2021-04-01 14:00:00,89.81,90.15,89.68,89.68,5085.0,89.81,90.15,89.68,89.68,5085.0
2021-04-01 14:30:00,89.6,89.88,89.36,89.79,7926.0,89.6,89.88,89.36,89.79,7926.0
2021-04-01 15:00:00,89.8,90.33,89.67,90.33,12144.0,89.8,90.33,89.67,90.33,12144.0
2021-04-01 15:30:00,90.34,90.43,90.15,90.43,36276.0,90.34,90.43,90.15,90.43,36276.0
2021-04-05 09:30:00,92.03,92.8,91.68,92.08,17814.0,92.03,92.8,91.68,92.08,17814.0
2021-04-05 10:00:00,92.04,93.17,92.03,93.09,22228.0,92.04,93.17,92.03,93.09,22228.0
2021-04-05 10:30:00,93.06,93.4,92.84,93.2,24323.0,93.06,93.4,92.84,93.2,24323.0
2021-04-05 11:00:00,93.08,93.77,92.85,93.43,16620.0,93.08,93.77,92.85,93.43,16620.0
2021-04-05 11:30:00,93.6,93.8,92.88,93.02,22826.0,93.6,93.8,92.88,93.02,22826.0
2021-04-05 12:00:00,92.96,93.48,92.96,93.48,11531.0,92.96,93.48,92.96,93.48,11531.0
2021-04-05 12:30:00,93.47,94.0,93.33,94.0,15615.0,93.47,94.0,93.33,94.0,15615.0
2021-04-05 13:00:00,93.91,94.53,93.89,94.52,13392.0,93.91,94.53,93.89,94.52,13392.0
2021-04-05 13:30:00,94.5,94.71,93.95,94.29,10849.0,94.5,94.71,93.95,94.29,10849.0
2021-04-05 14:00:00,94.22,94.26,93.39,93.61,12863.0,94.22,94.26,93.39,93.61,12863.0
2021-04-05 14:30:00,93.55,93.55,92.72,92.73,18436.0,93.55,93.55,92.72,92.73,18436.0
2021-04-05 15:00:00,92.74,93.37,92.61,93.2,18144.0,92.74,93.37,92.61,93.2,18144.0
2021-04-05 15:30:00,93.16,93.89,93.01,93.36,65820.0,93.16,93.89,93.01,93.36,65820.0
2021-04-06 09:30:00,94.07,95.57,93.61,94.39,21437.0,94.07,95.57,93.61,94.39,21437.0
2021-04-06 10:00:00,94.33,94.88,93.55,93.76,17207.0,94.33,94.88,93.55,93.76,17207.0
2021-04-06 10:30:00,93.73,94.43,93.04,93.56,18158.0,93.73,94.43,93.04,93.56,18158.0
2021-04-06 11:00:00,93.65,93.76,93.25,93.61,10023.0,93.65,93.76,93.25,93.61,10023.0
2021-04-06 11:30:00,93.55,93.94,93.47,93.61,6879.0,93.55,93.94,93.47,93.61,6879.0
2021-04-06 12:00:00,93.67,93.92,93.55,93.91,15433.0,93.67,93.92,93.55,93.91,15433.0
2021-04-06 12:30:00,93.92,94.03,93.74,93.98,6529.0,93.92,94.03,93.74,93.98,6529.0
2021-04-06 13:00:00,94.02,94.02,93.1,93.2,25929.0,94.02,94.02,93.1,93.2,25929.0
2021-04-06 13:30:00,93.1,93.52,93.1,93.47,8944.0,93.1,93.52,93.1,93.47,8944.0
2021-04-06 14:00:00,93.44,93.86,93.43,93.83,8509.0,93.44,93.86,93.43,93.83,8509.0
2021-04-06 14:30:00,93.79,94.13,93.78,93.97,22443.0,93.79,94.13,93.78,93.97,22443.0
2021-04-06 15:00:00,93.91,93.91,93.3,93.73,22548.0,93.91,93.91,93.3,93.73,22548.0
2021-04-06 15:30:00,93.7,93.82,92.94,93.82,86031.0,93.7,93.82,92.94,93.82,86031.0
2021-04-07 09:30:00,94.15,94.38,92.96,93.01,24499.0,94.15,94.38,92.96,93.01,24499.0
2021-04-07 10:00:00,93.17,93.49,92.62,93.49,9226.0,93.17,93.49,92.62,93.49,9226.0
2021-04-07 10:30:00,93.52,93.78,93.03,93.23,45281.0,93.52,93.78,93.03,93.23,45281.0
2021-04-07 11:00:00,93.13,93.17,91.35,91.47,42694.0,93.13,93.17,91.35,91.47,42694.0
2021-04-07 11:30:00,91.42,91.99,91.34,91.84,10395.0,91.42,91.99,91.34,91.84,10395.0
2021-04-07 12:00:00,91.93,92.27,91.69,92.22,11007.0,91.93,92.27,91.69,92.22,11007.0
2021-04-07 12:30:00,92.2,92.53,92.2,92.22,6293.0,92.2,92.53,92.2,92.22,6293.0
2021-04-07 13:00:00,92.23,92.26,91.92,92.08,12130.0,92.23,92.26,91.92,92.08,12130.0
2021-04-07 13:30:00,91.95,92.26,91.84,92.05,24204.0,91.95,92.26,91.84,92.05,24204.0
2021-04-07 14:00:00,91.9,92.4,91.61,91.74,10517.0,91.9,92.4,91.61,91.74,10517.0
2021-04-07 14:30:00,91.63,91.67,91.26,91.36,8564.0,91.63,91.67,91.26,91.36,8564.0
2021-04-07 15:00:00,91.35,91.94,91.35,91.67,60776.0,91.35,91.94,91.35,91.67,60776.0
2021-04-07 15:30:00,91.64,92.23,91.55,91.71,68466.0,91.64,92.23,91.55,91.71,68466.0
2021-04-08 09:30:00,92.66,93.7,92.08,93.48,41695.0,92.66,93.7,92.08,93.48,41695.0
2021-04-08 10:00:00,93.56,93.93,92.94,93.05,13873.0,93.56,93.93,92.94,93.05,13873.0
2021-04-08 10:30:00,93.1,94.04,92.97,93.66,14392.0,93.1,94.04,92.97,93.66,14392.0
2021-04-08 11:00:00,93.56,93.72,92.96,93.14,13601.0,93.56,93.72,92.96,93.14,13601.0
2021-04-08 11:30:00,92.99,93.59,92.93,93.33,17476.0,92.99,93.59,92.93,93.33,17476.0
2021-04-08 12:00:00,93.31,93.5,92.83,93.27,20546.0,93.31,93.5,92.83,93.27,20546.0
2021-04-08 12:30:00,93.23,93.35,92.65,92.84,29198.0,93.23,93.35,92.65,92.84,29198.0
2021-04-08 13:00:00,92.85,93.2,92.66,92.91,4864.0,92.85,93.2,92.66,92.91,4864.0
2021-04-08 13:30:00,92.93,92.95,92.22,92.4,7411.0,92.93,92.95,92.22,92.4,7411.0
2021-04-08 14:00:00,92.38,92.53,92.28,92.44,6846.0,92.38,92.53,92.28,92.44,6846.0
2021-04-08 14:30:00,92.5,92.64,92.39,92.59,6144.0,92.5,92.64,92.39,92.59,6144.0
2021-04-08 15:00:00,92.69,92.81,92.48,92.74,10153.0,92.69,92.81,92.48,92.74,10153.0
2021-04-08 15:30:00,92.79,92.89,92.57,92.7,22588.0,92.79,92.89,92.57,92.7,22588.0
2021-04-09 09:30:00,92.0,92.56,91.87,92.56,8158.0,92.0,92.56,91.87,92.56,8158.0
2021-04-09 10:00:00,92.65,92.77,92.26,92.44,5399.0,92.65,92.77,92.26,92.44,5399.0
2021-04-09 10:30:00,92.24,92.24,91.44,91.77,10344.0,92.24,92.24,91.44,91.77,10344.0
2021-04-09 11:00:00,91.93,92.12,91.49,91.49,10073.0,91.93,92.12,91.49,91.49,10073.0
2021-04-09 11:30:00,91.49,92.16,91.43,91.56,17522.0,91.49,92.16,91.43,91.56,17522.0
2021-04-09 12:00:00,91.53,91.53,91.04,91.31,8166.0,91.53,91.53,91.04,91.31,8166.0
2021-04-09 12:30:00,91.24,91.5,91.24,91.46,2950.0,91.24,91.5,91.24,91.46,2950.0
2021-04-09 13:00:00,91.42,91.43,91.1,91.21,7158.0,91.42,91.43,91.1,91.21,7158.0
2021-04-09 13:30:00,91.25,91.43,91.15,91.31,4100.0,91.25,91.43,91.15,91.31,4100.0
2021-04-09 14:00:00,91.24,91.32,90.93,90.93,8435.0,91.24,91.32,90.93,90.93,8435.0
2021-04-09 14:30:00,90.98,91.14,90.92,91.06,4578.0,90.98,91.14,90.92,91.06,4578.0
2021-04-09 15:00:00,91.0,91.09,90.74,91.03,4200.0,91.0,91.09,90.74,91.03,4200.0
2021-04-09 15:30:00,91.05,91.9,91.05,91.6,15562.0,91.05,91.9,91.05,91.6,15562.0
2021-04-12 09:30:00,90.93,91.19,89.48,89.48,14030.0,90.93,91.19,89.48,89.48,14030.0
2021-04-12 10:00:00,89.52,89.95,89.4,89.55,9706.0,89.52,89.95,89.4,89.55,9706.0
2021-04-12 10:30:00,89.55,89.91,89.2,89.67,6664.0,89.55,89.91,89.2,89.67,6664.0
2021-04-12 11:00:00,89.75,90.18,89.26,89.8,9199.0,89.75,90.18,89.26,89.8,9199.0
2021-04-12 11:30:00,89.81,90.28,89.44,90.15,16416.0,89.81,90.28,89.44,90.15,16416.0
2021-04-12 12:00:00,90.18,90.54,90.08,90.3,15646.0,90.18,90.54,90.08,90.3,15646.0
2021-04-12 12:30:00,90.38,90.48,89.94,89.98,9457.0,90.38,90.48,89.94,89.98,9457.0
2021-04-12 13:00:00,89.97,90.34,89.94,90.15,10717.0,89.97,90.34,89.94,90.15,10717.0
2021-04-12 13:30:00,90.08,90.23,89.84,90.18,11315.0,90.08,90.23,89.84,90.18,11315.0
2021-04-12 14:00:00,90.06,90.18,89.49,89.49,8032.0,90.06,90.18,89.49,89.49,8032.0
2021-04-12 14:30:00,89.48,90.0,89.46,89.97,7674.0,89.48,90.0,89.46,89.97,7674.0
2021-04-12 15:00:00,90.09,90.09,89.88,89.97,7855.0,90.09,90.09,89.88,89.97,7855.0
2021-04-12 15:30:00,89.97,90.18,89.81,89.97,31809.0,89.97,90.18,89.81,89.97,31809.0
2021-04-13 09:30:00,89.74,90.71,88.06,88.16,36048.0,89.74,90.71,88.06,88.16,36048.0
2021-04-13 10:00:00,88.05,89.26,87.73,89.26,75837.0,88.05,89.26,87.73,89.26,75837.0
2021-04-13 10:30:00,89.5,90.37,89.12,89.67,40544.0,89.5,90.37,89.12,89.67,40544.0
2021-04-13 11:00:00,89.69,89.8,89.26,89.42,30439.0,89.69,89.8,89.26,89.42,30439.0
2021-04-13 11:30:00,89.37,89.92,89.34,89.79,19228.0,89.37,89.92,89.34,89.79,19228.0
2021-04-13 12:00:00,89.77,90.05,89.57,89.8,14743.0,89.77,90.05,89.57,89.8,14743.0
2021-04-13 12:30:00,89.84,89.91,89.01,89.26,25088.0,89.84,89.91,89.01,89.26,25088.0
2021-04-13 13:00:00,89.24,90.07,89.17,89.77,22355.0,89.24,90.07,89.17,89.77,22355.0
2021-04-13 13:30:00,89.83,90.31,89.82,90.25,19466.0,89.83,90.31,89.82,90.25,19466.0
2021-04-13 14:00:00,90.21,90.61,90.19,90.25,18000.0,90.21,90.61,90.19,90.25,18000.0
2021-04-13 14:30:00,90.19,90.68,89.99,90.68,25488.0,90.19,90.68,89.99,90.68,25488.0
2021-04-13 15:00:00,90.66,90.82,90.36,90.49,20578.0,90.66,90.82,90.36,90.49,20578.0
2021-04-13 15:30:00,90.49,90.89,90.22,90.59,81629.0,90.49,90.89,90.22,90.59,81629.0
2021-04-14 09:30:00,91.37,92.34,90.56,92.04,35722.0,91.37,92.34,90.56,92.04,35722.0
2021-04-14 10:00:00,92.2,92.25,90.46,90.52,33903.0,92.2,92.25,90.46,90.52,33903.0
2021-04-14 10:30:00,90.52,91.91,90.23,91.38,58462.0,90.52,91.91,90.23,91.38,58462.0
2021-04-14 11:00:00,91.33,91.34,90.54,90.56,52996.0,91.33,91.34,90.54,90.56,52996.0
2021-04-14 11:30:00,90.56,90.83,90.31,90.51,38046.0,90.56,90.83,90.31,90.51,38046.0
2021-04-14 12:00:00,90.55,90.63,90.17,90.34,28662.0,90.55,90.63,90.17,90.34,28662.0
2021-04-14 12:30:00,90.35,91.17,90.31,90.5,31959.0,90.35,91.17,90.31,90.5,31959.0
2021-04-14 13:00:00,90.51,90.77,90.17,90.54,23455.0,90.51,90.77,90.17,90.54,23455.0
2021-04-14 13:30:00,90.54,90.54,89.76,89.81,26201.0,90.54,90.54,89.76,89.81,26201.0
2021-04-14 14:00:00,89.88,90.13,89.51,90.12,23313.0,89.88,90.13,89.51,90.12,23313.0
2021-04-14 14:30:00,90.08,90.18,89.68,89.84,27086.0,90.08,90.18,89.68,89.84,27086.0
2021-04-14 15:00:00,89.77,89.8,89.29,89.73,29864.0,89.77,89.8,89.29,89.73,29864.0
2021-04-14 15:30:00,89.73,89.76,89.2,89.48,131753.0,89.73,89.76,89.2,89.48,131753.0
2021-04-15 09:30:00,89.88,91.53,89.63,89.71,9342.0,89.88,91.53,89.63,89.71,9342.0
2021-04-15 10:00:00,89.52,89.73,88.54,88.64,10271.0,89.52,89.73,88.54,88.64,10271.0
2021-04-15 10:30:00,88.64,89.22,88.43,88.58,12311.0,88.64,89.22,88.43,88.58,12311.0
2021-04-15 11:00:00,88.58,88.73,88.17,88.23,16582.0,88.58,88.73,88.17,88.23,16582.0
2021-04-15 11:30:00,88.23,88.98,88.09,88.83,14230.0,88.23,88.98,88.09,88.83,14230.0
2021-04-15 12:00:00,88.71,88.71,88.25,88.34,4300.0,88.71,88.71,88.25,88.34,4300.0
2021-04-15 12:30:00,88.39,88.4,87.75,87.83,9679.0,88.39,88.4,87.75,87.83,9679.0
2021-04-15 13:00:00,87.83,88.3,87.74,87.86,6773.0,87.83,88.3,87.74,87.86,6773.0
2021-04-15 13:30:00,87.81,87.87,87.39,87.87,16936.0,87.81,87.87,87.39,87.87,16936.0
2021-04-15 14:00:00,87.95,88.16,87.67,88.14,6029.0,87.95,88.16,87.67,88.14,6029.0
2021-04-15 14:30:00,88.09,88.47,88.03,88.11,7287.0,88.09,88.47,88.03,88.11,7287.0
2021-04-15 15:00:00,88.19,88.6,87.89,88.09,40933.0,88.19,88.6,87.89,88.09,40933.0
2021-04-15 15:30:00,88.05,88.8,88.05,88.67,31362.0,88.05,88.8,88.05,88.67,31362.0
2021-04-16 09:30:00,90.42,90.72,89.19,90.03,15549.0,90.42,90.72,89.19,90.03,15549.0
2021-04-16 10:00:00,89.75,89.75,89.11,89.69,13579.0,89.75,89.75,89.11,89.69,13579.0
2021-04-16 10:30:00,89.72,90.33,89.35,89.54,7695.0,89.72,90.33,89.35,89.54,7695.0
2021-04-16 11:00:00,89.55,90.08,89.3,89.89,8835.0,89.55,90.08,89.3,89.89,8835.0
2021-04-16 11:30:00,89.78,90.09,89.75,89.81,2500.0,89.78,90.09,89.75,89.81,2500.0
2021-04-16 12:00:00,89.71,89.87,89.37,89.39,2500.0,89.71,89.87,89.37,89.39,2500.0
2021-04-16 12:30:00,89.39,89.44,88.7,88.74,11841.0,89.39,89.44,88.7,88.74,11841.0
2021-04-16 13:00:00,88.74,88.8,88.21,88.51,7953.0,88.74,88.8,88.21,88.51,7953.0
2021-04-16 13:30:00,88.59,88.67,88.37,88.41,4487.0,88.59,88.67,88.37,88.41,4487.0
2021-04-16 14:00:00,88.48,88.9,88.44,88.67,6561.0,88.48,88.9,88.44,88.67,6561.0
2021-04-16 14:30:00,88.54,89.01,88.46,88.7,6060.0,88.54,89.01,88.46,88.7,6060.0
2021-04-16 15:00:00,88.7,88.81,88.57,88.69,10559.0,88.7,88.81,88.57,88.69,10559.0
2021-04-16 15:30:00,88.67,88.68,88.14,88.14,33714.0,88.67,88.68,88.14,88.14,33714.0
2021-04-19 09:30:00,88.13,88.96,87.24,87.95,22764.0,88.13,88.96,87.24,87.95,22764.0
2021-04-19 10:00:00,87.62,88.15,87.42,88.15,21078.0,87.62,88.15,87.42,88.15,21078.0
2021-04-19 10:30:00,88.06,88.15,87.76,88.04,29653.0,88.06,88.15,87.76,88.04,29653.0
2021-04-19 11:00:00,88.05,88.31,87.91,88.18,27410.0,88.05,88.31,87.91,88.18,27410.0
2021-04-19 11:30:00,88.03,88.43,87.95,88.08,19349.0,88.03,88.43,87.95,88.08,19349.0
2021-04-19 12:00:00,88.05,88.63,87.94,88.3,16108.0,88.05,88.63,87.94,88.3,16108.0
2021-04-19 12:30:00,88.19,88.42,87.92,88.42,11706.0,88.19,88.42,87.92,88.42,11706.0
2021-04-19 13:00:00,88.31,88.4,87.91,88.05,15504.0,88.31,88.4,87.91,88.05,15504.0
2021-04-19 13:30:00,88.05,88.43,88.0,88.39,9026.0,88.05,88.43,88.0,88.39,9026.0
2021-04-19 14:00:00,88.37,88.44,88.23,88.28,3100.0,88.37,88.44,88.23,88.28,3100.0
2021-04-19 14:30:00,88.33,88.65,88.25,88.55,5251.0,88.33,88.65,88.25,88.55,5251.0
2021-04-19 15:00:00,88.5,88.61,88.16,88.6,6535.0,88.5,88.61,88.16,88.6,6535.0
2021-04-19 15:30:00,88.54,89.16,88.46,89.11,44416.0,88.54,89.16,88.46,89.11,44416.0
2021-04-20 09:30:00,88.5,89.17,88.5,88.55,24082.0,88.5,89.17,88.5,88.55,24082.0
2021-04-20 10:00:00,88.54,88.54,87.42,87.74,16667.0,88.54,88.54,87.42,87.74,16667.0
2021-04-20 10:30:00,87.62,88.08,86.72,87.27,27263.0,87.62,88.08,86.72,87.27,27263.0
2021-04-20 11:00:00,87.29,87.52,87.03,87.29,27938.0,87.29,87.52,87.03,87.29,27938.0
2021-04-20 11:30:00,87.29,87.76,86.98,87.72,17640.0,87.29,87.76,86.98,87.72,17640.0
2021-04-20 12:00:00,87.8,88.96,87.8,88.82,29242.0,87.8,88.96,87.8,88.82,29242.0
2021-04-20 12:30:00,88.81,88.9,87.94,88.23,24946.0,88.81,88.9,87.94,88.23,24946.0
2021-04-20 13:00:00,88.29,88.71,88.2,88.71,14153.0,88.29,88.71,88.2,88.71,14153.0
2021-04-20 13:30:00,88.71,88.86,88.52,88.78,28785.0,88.71,88.86,88.52,88.78,28785.0
2021-04-20 14:00:00,88.77,88.82,88.42,88.55,17675.0,88.77,88.82,88.42,88.55,17675.0
2021-04-20 14:30:00,88.5,88.54,87.67,87.89,14241.0,88.5,88.54,87.67,87.89,14241.0
2021-04-20 15:00:00,87.9,88.26,87.54,87.54,11458.0,87.9,88.26,87.54,87.54,11458.0
2021-04-20 15:30:00,87.56,87.92,87.54,87.54,32254.0,87.56,87.92,87.54,87.54,32254.0
2021-04-21 09:30:00,87.78,89.02,87.51,88.39,8052.0,87.78,89.02,87.51,88.39,8052.0
2021-04-21 10:00:00,88.41,89.31,88.25,89.02,13576.0,88.41,89.31,88.25,89.02,13576.0
2021-04-21 10:30:00,89.13,89.92,88.99,89.61,8759.0,89.13,89.92,88.99,89.61,8759.0
2021-04-21 11:00:00,89.55,89.65,88.93,88.95,22297.0,89.55,89.65,88.93,88.95,22297.0
2021-04-21 11:30:00,88.94,89.27,88.75,89.27,7283.0,88.94,89.27,88.75,89.27,7283.0
2021-04-21 12:00:00,89.32,89.68,89.31,89.42,3006.0,89.32,89.68,89.31,89.42,3006.0
2021-04-21 12:30:00,89.47,89.7,89.47,89.59,5723.0,89.47,89.7,89.47,89.59,5723.0
2021-04-21 13:00:00,89.58,89.71,89.03,89.18,15384.0,89.58,89.71,89.03,89.18,15384.0
2021-04-21 13:30:00,89.23,89.95,89.1,89.81,12790.0,89.23,89.95,89.1,89.81,12790.0
2021-04-21 14:00:00,89.84,89.89,89.4,89.62,7552.0,89.84,89.89,89.4,89.62,7552.0
2021-04-21 14:30:00,89.69,89.98,89.69,89.84,8468.0,89.69,89.98,89.69,89.84,8468.0
2021-04-21 15:00:00,89.92,90.12,89.86,90.02,12627.0,89.92,90.12,89.86,90.02,12627.0
2021-04-21 15:30:00,90.05,90.6,89.9,90.57,55937.0,90.05,90.6,89.9,90.57,55937.0
2021-04-22 09:30:00,90.58,91.75,90.5,91.69,6833.0,90.58,91.75,90.5,91.69,6833.0
2021-04-22 10:00:00,91.75,91.75,90.25,90.67,4105.0,91.75,91.75,90.25,90.67,4105.0
2021-04-22 10:30:00,90.75,91.45,90.74,91.2,4217.0,90.75,91.45,90.74,91.2,4217.0
2021-04-22 11:00:00,91.2,92.1,91.18,91.97,5326.0,91.2,92.1,91.18,91.97,5326.0
2021-04-22 11:30:00,91.86,92.29,91.83,92.25,5460.0,91.86,92.29,91.83,92.25,5460.0
2021-04-22 12:00:00,92.26,92.26,91.85,92.12,18469.0,92.26,92.26,91.85,92.12,18469.0
2021-04-22 12:30:00,92.19,92.5,92.02,92.35,4778.0,92.19,92.5,92.02,92.35,4778.0
2021-04-22 13:00:00,92.41,92.47,90.95,91.69,11395.0,92.41,92.47,90.95,91.69,11395.0
2021-04-22 13:30:00,91.81,91.81,90.76,91.02,13745.0,91.81,91.81,90.76,91.02,13745.0
2021-04-22 14:00:00,91.07,91.07,90.19,90.71,21455.0,91.07,91.07,90.19,90.71,21455.0
2021-04-22 14:30:00,90.73,91.02,90.65,90.95,4597.0,90.73,91.02,90.65,90.95,4597.0
2021-04-22 15:00:00,90.86,91.08,90.26,90.43,5253.0,90.86,91.08,90.26,90.43,5253.0
2021-04-22 15:30:00,90.54,90.83,90.27,90.4,21455.0,90.54,90.83,90.27,90.4,21455.0
2021-04-23 09:30:00,90.55,91.43,90.01,91.29,4303.0,90.55,91.43,90.01,91.29,4303.0
2021-04-23 10:00:00,91.3,91.75,91.18,91.75,7804.0,91.3,91.75,91.18,91.75,7804.0
2021-04-23 10:30:00,91.93,92.02,91.6,91.85,4147.0,91.93,92.02,91.6,91.85,4147.0
2021-04-23 11:00:00,91.9,92.09,91.31,91.64,8458.0,91.9,92.09,91.31,91.64,8458.0
2021-04-23 11:30:00,91.56,91.84,91.51,91.79,4878.0,91.56,91.84,91.51,91.79,4878.0
2021-04-23 12:00:00,91.74,92.04,91.68,91.68,3022.0,91.74,92.04,91.68,91.68,3022.0
2021-04-23 12:30:00,91.77,92.15,91.76,91.94,7865.0,91.77,92.15,91.76,91.94,7865.0
2021-04-23 13:00:00,91.89,92.17,91.87,92.12,3562.0,91.89,92.17,91.87,92.12,3562.0
2021-04-23 13:30:00,92.2,92.31,92.04,92.26,4181.0,92.2,92.31,92.04,92.26,4181.0
2021-04-23 14:00:00,92.29,92.4,91.97,91.99,5449.0,92.29,92.4,91.97,91.99,5449.0
2021-04-23 14:30:00,92.01,92.27,92.0,92.21,3000.0,92.01,92.27,92.0,92.21,3000.0
2021-04-23 15:00:00,92.12,92.69,92.02,92.56,13595.0,92.12,92.69,92.02,92.56,13595.0
2021-04-23 15:30:00,92.54,92.54,92.18,92.45,29086.0,92.54,92.54,92.18,92.45,29086.0
2021-04-26 09:30:00,93.38,93.9,92.7,92.98,14016.0,93.38,93.9,92.7,92.98,14016.0
2021-04-26 10:00:00,93.15,94.15,92.39,92.76,35914.0,93.15,94.15,92.39,92.76,35914.0
2021-04-26 10:30:00,92.99,93.01,92.17,92.17,22242.0,92.99,93.01,92.17,92.17,22242.0
2021-04-26 11:00:00,92.45,92.75,92.45,92.48,4000.0,92.45,92.75,92.45,92.48,4000.0
2021-04-26 11:30:00,92.59,93.0,92.35,92.94,6253.0,92.59,93.0,92.35,92.94,6253.0
2021-04-26 12:00:00,93.06,93.3,92.88,92.95,10292.0,93.06,93.3,92.88,92.95,10292.0
2021-04-26 12:30:00,92.99,93.08,92.61,92.83,9665.0,92.99,93.08,92.61,92.83,9665.0
2021-04-26 13:00:00,92.85,93.68,92.75,93.68,13990.0,92.85,93.68,92.75,93.68,13990.0
2021-04-26 13:30:00,93.68,93.68,93.04,93.14,13844.0,93.68,93.68,93.04,93.14,13844.0
2021-04-26 14:00:00,93.16,93.25,93.11,93.25,9613.0,93.16,93.25,93.11,93.25,9613.0
2021-04-26 14:30:00,93.43,93.64,93.26,93.64,6884.0,93.43,93.64,93.26,93.64,6884.0
2021-04-26 15:00:00,93.68,93.68,92.99,92.99,12068.0,93.68,93.68,92.99,92.99,12068.0
2021-04-26 15:30:00,92.81,93.55,92.8,93.54,46423.0,92.81,93.55,92.8,93.54,46423.0
2021-04-27 09:30:00,93.84,93.84,92.62,93.13,8493.0,93.84,93.84,92.62,93.13,8493.0
2021-04-27 10:00:00,93.08,93.66,92.73,92.8,31791.0,93.08,93.66,92.73,92.8,31791.0
2021-04-27 10:30:00,92.85,93.64,92.53,93.45,6049.0,92.85,93.64,92.53,93.45,6049.0
2021-04-27 11:00:00,93.4,93.5,93.18,93.46,3600.0,93.4,93.5,93.18,93.46,3600.0
2021-04-27 11:30:00,93.57,93.57,93.33,93.47,1768.0,93.57,93.57,93.33,93.47,1768.0
2021-04-27 12:00:00,93.61,93.7,93.5,93.56,1200.0,93.61,93.7,93.5,93.56,1200.0
2021-04-27 12:30:00,93.45,93.47,92.71,92.81,3303.0,93.45,93.47,92.71,92.81,3303.0
2021-04-27 13:00:00,92.81,93.03,92.76,92.92,3800.0,92.81,93.03,92.76,92.92,3800.0
2021-04-27 13:30:00,92.97,93.09,92.88,93.02,1441.0,92.97,93.09,92.88,93.02,1441.0
2021-04-27 14:00:00,93.14,93.27,92.93,93.27,4179.0,93.14,93.27,92.93,93.27,4179.0
2021-04-27 14:30:00,93.38,93.38,93.02,93.02,2200.0,93.38,93.38,93.02,93.02,2200.0
2021-04-27 15:00:00,93.06,93.37,92.9,93.18,8430.0,93.06,93.37,92.9,93.18,8430.0
2021-04-27 15:30:00,93.12,93.74,93.06,93.46,32665.0,93.12,93.74,93.06,93.46,32665.0
2021-04-28 09:30:00,93.0,93.4,92.33,93.4,10647.0,93.0,93.4,92.33,93.4,10647.0
2021-04-28 10:00:00,93.15,93.3,92.44,93.11,8155.0,93.15,93.3,92.44,93.11,8155.0
2021-04-28 10:30:00,93.27,94.45,93.27,94.32,11427.0,93.27,94.45,93.27,94.32,11427.0
2021-04-28 11:00:00,94.34,94.34,93.56,93.7,5953.0,94.34,94.34,93.56,93.7,5953.0
2021-04-28 11:30:00,93.63,94.36,93.62,93.9,8739.0,93.63,94.36,93.62,93.9,8739.0
2021-04-28 12:00:00,93.68,93.89,93.36,93.7,5250.0,93.68,93.89,93.36,93.7,5250.0
2021-04-28 12:30:00,93.72,93.72,93.46,93.59,3700.0,93.72,93.72,93.46,93.59,3700.0
2021-04-28 13:00:00,93.61,93.84,93.57,93.7,2700.0,93.61,93.84,93.57,93.7,2700.0
2021-04-28 13:30:00,93.73,93.74,93.35,93.38,3015.0,93.73,93.74,93.35,93.38,3015.0
2021-04-28 14:00:00,93.27,93.68,93.04,93.54,4740.0,93.27,93.68,93.04,93.54,4740.0
2021-04-28 14:30:00,93.53,93.81,93.38,93.47,4293.0,93.53,93.81,93.38,93.47,4293.0
2021-04-28 15:00:00,93.57,93.7,93.3,93.35,3799.0,93.57,93.7,93.3,93.35,3799.0
2021-04-28 15:30:00,93.45,93.68,93.16,93.16,31351.0,93.45,93.68,93.16,93.16,31351.0
2021-04-29 09:30:00,93.72,94.01,92.71,92.77,7529.0,93.72,94.01,92.71,92.77,7529.0
2021-04-29 10:00:00,92.62,93.26,92.56,92.87,4261.0,92.62,93.26,92.56,92.87,4261.0
2021-04-29 10:30:00,92.61,93.13,92.36,92.8,9378.0,92.61,93.13,92.36,92.8,9378.0
2021-04-29 11:00:00,92.61,92.79,91.89,92.24,6744.0,92.61,92.79,91.89,92.24,6744.0
2021-04-29 11:30:00,92.11,92.36,91.44,91.54,20012.0,92.11,92.36,91.44,91.54,20012.0
2021-04-29 12:00:00,91.43,91.43,90.6,91.11,8841.0,91.43,91.43,90.6,91.11,8841.0
2021-04-29 12:30:00,90.96,91.47,90.7,91.18,12288.0,90.96,91.47,90.7,91.18,12288.0
2021-04-29 13:00:00,91.09,91.23,90.74,90.94,8516.0,91.09,91.23,90.74,90.94,8516.0
2021-04-29 13:30:00,91.07,91.07,90.62,90.73,5665.0,91.07,91.07,90.62,90.73,5665.0
2021-04-29 14:00:00,90.81,91.25,90.76,91.03,4707.0,90.81,91.25,90.76,91.03,4707.0
2021-04-29 14:30:00,90.98,91.34,90.93,91.19,11518.0,90.98,91.34,90.93,91.19,11518.0
2021-04-29 15:00:00,91.49,91.5,90.98,91.02,9639.0,91.49,91.5,90.98,91.02,9639.0
2021-04-29 15:30:00,91.04,91.51,90.97,91.16,22740.0,91.04,91.51,90.97,91.16,22740.0
2021-04-30 09:30:00,89.89,90.79,89.53,90.6,8122.0,89.89,90.79,89.53,90.6,8122.0
2021-04-30 10:00:00,90.75,91.12,90.43,91.1,11717.0,90.75,91.12,90.43,91.1,11717.0
2021-04-30 10:30:00,91.0,91.0,90.42,90.76,14240.0,91.0,91.0,90.42,90.76,14240.0
2021-04-30 11:00:00,90.55,91.23,90.51,91.23,6875.0,90.55,91.23,90.51,91.23,6875.0
2021-04-30 11:30:00,91.25,91.25,90.41,90.6,10960.0,91.25,91.25,90.41,90.6,10960.0
2021-04-30 12:00:00,90.71,91.14,90.65,90.65,3806.0,90.71,91.14,90.65,90.65,3806.0
2021-04-30 12:30:00,90.61,90.79,90.54,90.77,6156.0,90.61,90.79,90.54,90.77,6156.0
2021-04-30 13:00:00,90.81,91.1,90.61,90.63,6814.0,90.81,91.1,90.61,90.63,6814.0
2021-04-30 13:30:00,90.7,90.93,89.96,90.09,10117.0,90.7,90.93,89.96,90.09,10117.0
2021-04-30 14:00:00,90.34,90.46,90.19,90.46,10429.0,90.34,90.46,90.19,90.46,10429.0
2021-04-30 14:30:00,90.56,90.84,90.53,90.57,10523.0,90.56,90.84,90.53,90.57,10523.0
2021-04-30 15:00:00,90.62,91.09,90.5,90.81,33809.0,90.62,91.09,90.5,90.81,33809.0
2021-04-30 15:30:00,90.81,91.02,89.84,89.9,90962.0,90.81,91.02,89.84,89.9,90962.0
2021-05-03 09:30:00,92.28,93.29,88.41,90.1,38324.0,92.28,93.29,88.41,90.1,38324.0
2021-05-03 10:00:00,90.25,90.54,88.4,89.38,15014.0,90.25,90.54,88.4,89.38,15014.0
2021-05-03 10:30:00,89.73,89.92,87.81,88.08,24989.0,89.73,89.92,87.81,88.08,24989.0
2021-05-03 11:00:00,88.22,88.52,87.08,87.08,32624.0,88.22,88.52,87.08,87.08,32624.0
2021-05-03 11:30:00,87.34,88.61,87.31,88.61,8687.0,87.34,88.61,87.31,88.61,8687.0
2021-05-03 12:00:00,88.24,88.61,88.0,88.38,20788.0,88.24,88.61,88.0,88.38,20788.0
2021-05-03 12:30:00,88.27,88.55,88.0,88.38,10810.0,88.27,88.55,88.0,88.38,10810.0
2021-05-03 13:00:00,88.47,89.44,88.17,89.3,20687.0,88.47,89.44,88.17,89.3,20687.0
2021-05-03 13:30:00,89.23,89.47,88.95,89.43,5274.0,89.23,89.47,88.95,89.43,5274.0
2021-05-03 14:00:00,89.34,89.78,89.12,89.5,24598.0,89.34,89.78,89.12,89.5,24598.0
2021-05-03 14:30:00,89.56,89.56,89.1,89.2,7373.0,89.56,89.56,89.1,89.2,7373.0
2021-05-03 15:00:00,89.28,89.3,88.7,88.78,12272.0,89.28,89.3,88.7,88.78,12272.0
2021-05-03 15:30:00,88.82,88.82,88.26,88.3,41986.0,88.82,88.82,88.26,88.3,41986.0
2021-05-04 09:30:00,87.07,87.71,85.45,85.48,13493.0,87.07,87.71,85.45,85.48,13493.0
2021-05-04 10:00:00,85.5,86.5,84.86,86.27,22525.0,85.5,86.5,84.86,86.27,22525.0
2021-05-04 10:30:00,86.03,86.85,86.03,86.15,13082.0,86.03,86.85,86.03,86.15,13082.0
2021-05-04 11:00:00,86.09,86.17,85.1,85.54,11401.0,86.09,86.17,85.1,85.54,11401.0
2021-05-04 11:30:00,85.79,85.79,84.3,84.39,18518.0,85.79,85.79,84.3,84.39,18518.0
2021-05-04 12:00:00,84.48,85.39,84.48,85.2,14042.0,84.48,85.39,84.48,85.2,14042.0
2021-05-04 12:30:00,85.2,85.72,85.01,85.3,7029.0,85.2,85.72,85.01,85.3,7029.0
2021-05-04 13:00:00,85.19,85.73,85.0,85.38,9018.0,85.19,85.73,85.0,85.38,9018.0
2021-05-04 13:30:00,85.38,85.54,85.08,85.08,4600.0,85.38,85.54,85.08,85.08,4600.0
2021-05-04 14:00:00,85.0,85.21,84.53,84.61,5600.0,85.0,85.21,84.53,84.61,5600.0
2021-05-04 14:30:00,84.63,84.99,84.56,84.56,6748.0,84.63,84.99,84.56,84.56,6748.0
2021-05-04 15:00:00,84.64,84.81,84.24,84.24,14064.0,84.64,84.81,84.24,84.24,14064.0
2021-05-04 15:30:00,84.23,84.84,83.79,84.39,50618.0,84.23,84.84,83.79,84.39,50618.0
2021-05-05 09:30:00,85.41,85.73,84.11,84.11,18766.0,85.41,85.73,84.11,84.11,18766.0
2021-05-05 10:00:00,84.16,84.63,83.82,84.49,9914.0,84.16,84.63,83.82,84.49,9914.0
2021-05-05 10:30:00,84.5,85.42,84.43,85.23,5150.0,84.5,85.42,84.43,85.23,5150.0
2021-05-05 11:00:00,85.29,85.42,84.86,84.86,10684.0,85.29,85.42,84.86,84.86,10684.0
2021-05-05 11:30:00,84.81,85.26,84.73,84.79,5799.0,84.81,85.26,84.73,84.79,5799.0
2021-05-05 12:00:00,84.82,84.82,84.56,84.56,6370.0,84.82,84.82,84.56,84.56,6370.0
2021-05-05 12:30:00,84.56,84.61,84.18,84.18,8340.0,84.56,84.61,84.18,84.18,8340.0
2021-05-05 13:00:00,84.21,84.92,84.13,84.9,3108.0,84.21,84.92,84.13,84.9,3108.0
2021-05-05 13:30:00,84.86,84.88,84.6,84.71,7219.0,84.86,84.88,84.6,84.71,7219.0
2021-05-05 14:00:00,84.58,85.0,84.58,84.81,4395.0,84.58,85.0,84.58,84.81,4395.0
2021-05-05 14:30:00,84.85,85.22,84.76,84.83,10755.0,84.85,85.22,84.76,84.83,10755.0
2021-05-05 15:00:00,84.77,84.8,84.22,84.49,3324.0,84.77,84.8,84.22,84.49,3324.0
2021-05-05 15:30:00,84.43,84.63,84.27,84.39,22743.0,84.43,84.63,84.27,84.39,22743.0
2021-05-06 09:30:00,84.12,85.05,83.53,83.68,9466.0,84.12,85.05,83.53,83.68,9466.0
2021-05-06 10:00:00,83.48,83.73,83.07,83.53,4453.0,83.48,83.73,83.07,83.53,4453.0
2021-05-06 10:30:00,83.5,84.05,83.32,83.56,4806.0,83.5,84.05,83.32,83.56,4806.0
2021-05-06 11:00:00,83.57,83.57,82.93,83.51,3446.0,83.57,83.57,82.93,83.51,3446.0
2021-05-06 11:30:00,83.63,84.86,83.63,84.75,6090.0,83.63,84.86,83.63,84.75,6090.0
2021-05-06 12:00:00,84.7,84.84,84.01,84.26,17040.0,84.7,84.84,84.01,84.26,17040.0
2021-05-06 12:30:00,84.22,84.43,83.97,84.43,6200.0,84.22,84.43,83.97,84.43,6200.0
2021-05-06 13:00:00,84.67,84.67,83.76,83.81,3799.0,84.67,84.67,83.76,83.81,3799.0
2021-05-06 13:30:00,83.98,84.02,83.33,83.33,13046.0,83.98,84.02,83.33,83.33,13046.0
2021-05-06 14:00:00,83.47,83.68,83.07,83.07,4793.0,83.47,83.68,83.07,83.07,4793.0
2021-05-06 14:30:00,83.06,83.24,83.01,83.19,7558.0,83.06,83.24,83.01,83.19,7558.0
2021-05-06 15:00:00,83.1,83.79,82.93,83.79,11965.0,83.1,83.79,82.93,83.79,11965.0
2021-05-06 15:30:00,83.87,84.61,83.69,84.58,28722.0,83.87,84.61,83.69,84.58,28722.0
2021-05-07 09:30:00,84.88,85.66,84.73,85.46,5497.0,84.88,85.66,84.73,85.46,5497.0
2021-05-07 10:00:00,85.69,86.64,85.69,86.44,10641.0,85.69,86.64,85.69,86.44,10641.0
2021-05-07 10:30:00,86.45,87.1,86.34,87.04,7483.0,86.45,87.1,86.34,87.04,7483.0
2021-05-07 11:00:00,86.95,87.0,86.03,86.85,8200.0,86.95,87.0,86.03,86.85,8200.0
2021-05-07 11:30:00,86.73,86.73,86.4,86.4,2726.0,86.73,86.73,86.4,86.4,2726.0
2021-05-07 12:00:00,86.34,86.76,86.28,86.76,5525.0,86.34,86.76,86.28,86.76,5525.0
2021-05-07 12:30:00,86.72,87.47,86.72,87.39,16155.0,86.72,87.47,86.72,87.39,16155.0
2021-05-07 13:00:00,87.39,87.79,87.07,87.21,25489.0,87.39,87.79,87.07,87.21,25489.0
2021-05-07 13:30:00,87.26,87.65,87.13,87.33,5884.0,87.26,87.65,87.13,87.33,5884.0
2021-05-07 14:00:00,87.21,87.57,87.01,87.42,6647.0,87.21,87.57,87.01,87.42,6647.0
2021-05-07 14:30:00,87.36,87.61,87.12,87.54,9700.0,87.36,87.61,87.12,87.54,9700.0
2021-05-07 15:00:00,87.53,87.73,87.41,87.56,8646.0,87.53,87.73,87.41,87.56,8646.0
2021-05-07 15:30:00,87.56,87.68,87.19,87.48,54487.0,87.56,87.68,87.19,87.48,54487.0
2021-05-10 09:30:00,87.19,88.11,86.67,87.62,12331.0,87.19,88.11,86.67,87.62,12331.0
2021-05-10 10:00:00,87.47,88.02,87.31,88.02,4945.0,87.47,88.02,87.31,88.02,4945.0
2021-05-10 10:30:00,87.81,87.95,87.32,87.83,21099.0,87.81,87.95,87.32,87.83,21099.0
2021-05-10 11:00:00,87.85,87.99,87.51,87.67,9767.0,87.85,87.99,87.51,87.67,9767.0
2021-05-10 11:30:00,87.79,87.87,87.44,87.66,8901.0,87.79,87.87,87.44,87.66,8901.0
2021-05-10 12:00:00,87.67,88.15,87.67,87.8,9432.0,87.67,88.15,87.67,87.8,9432.0
2021-05-10 12:30:00,87.82,87.86,87.05,87.49,11917.0,87.82,87.86,87.05,87.49,11917.0
2021-05-10 13:00:00,87.44,87.44,86.72,86.72,10040.0,87.44,87.44,86.72,86.72,10040.0
2021-05-10 13:30:00,86.73,86.75,86.18,86.47,3000.0,86.73,86.75,86.18,86.47,3000.0
2021-05-10 14:00:00,86.18,86.3,85.59,85.59,4500.0,86.18,86.3,85.59,85.59,4500.0
2021-05-10 14:30:00,85.54,85.73,85.05,85.26,10406.0,85.54,85.73,85.05,85.26,10406.0
2021-05-10 15:00:00,85.37,85.5,84.91,85.18,6837.0,85.37,85.5,84.91,85.18,6837.0
2021-05-10 15:30:00,85.17,85.56,84.9,85.05,26401.0,85.17,85.56,84.9,85.05,26401.0
2021-05-11 09:30:00,82.42,85.24,82.0,85.24,27032.0,82.42,85.24,82.0,85.24,27032.0
2021-05-11 10:00:00,85.32,85.32,83.76,84.03,7253.0,85.32,85.32,83.76,84.03,7253.0
2021-05-11 10:30:00,83.59,84.43,82.9,84.07,12693.0,83.59,84.43,82.9,84.07,12693.0
2021-05-11 11:00:00,84.0,84.85,83.88,84.83,7648.0,84.0,84.85,83.88,84.83,7648.0
2021-05-11 11:30:00,84.68,85.25,84.59,84.9,6102.0,84.68,85.25,84.59,84.9,6102.0
2021-05-11 12:00:00,85.0,85.44,84.99,85.2,5055.0,85.0,85.44,84.99,85.2,5055.0
2021-05-11 12:30:00,85.23,85.38,84.75,85.01,4326.0,85.23,85.38,84.75,85.01,4326.0
2021-05-11 13:00:00,84.92,85.55,84.91,85.55,2420.0,84.92,85.55,84.91,85.55,2420.0
2021-05-11 13:30:00,85.69,85.98,85.64,85.76,8269.0,85.69,85.98,85.64,85.76,8269.0
2021-05-11 14:00:00,85.85,86.39,85.65,86.39,6199.0,85.85,86.39,85.65,86.39,6199.0
2021-05-11 14:30:00,86.28,86.28,85.62,86.06,10547.0,86.28,86.28,85.62,86.06,10547.0
2021-05-11 15:00:00,86.05,86.23,85.54,86.11,15104.0,86.05,86.23,85.54,86.11,15104.0
2021-05-11 15:30:00,86.2,86.21,85.37,85.98,47949.0,86.2,86.21,85.37,85.98,47949.0
2021-05-12 09:30:00,84.9,85.2,84.22,84.22,8218.0,84.9,85.2,84.22,84.22,8218.0
2021-05-12 10:00:00,84.46,84.66,84.12,84.12,5809.0,84.46,84.66,84.12,84.12,5809.0
2021-05-12 10:30:00,84.11,84.38,83.63,83.93,16556.0,84.11,84.38,83.63,83.93,16556.0
2021-05-12 11:00:00,83.98,84.44,83.92,84.18,5943.0,83.98,84.44,83.92,84.18,5943.0
2021-05-12 11:30:00,83.96,84.82,83.81,84.5,10470.0,83.96,84.82,83.81,84.5,10470.0
2021-05-12 12:00:00,84.5,84.74,84.04,84.42,17857.0,84.5,84.74,84.04,84.42,17857.0
2021-05-12 12:30:00,84.36,85.14,84.36,85.14,6709.0,84.36,85.14,84.36,85.14,6709.0
2021-05-12 13:00:00,85.03,85.52,84.85,84.92,6110.0,85.03,85.52,84.85,84.92,6110.0
2021-05-12 13:30:00,84.83,84.89,84.68,84.79,3300.0,84.83,84.89,84.68,84.79,3300.0
2021-05-12 14:00:00,84.76,84.81,84.33,84.48,5947.0,84.76,84.81,84.33,84.48,5947.0
2021-05-12 14:30:00,84.5,84.73,84.17,84.17,4969.0,84.5,84.73,84.17,84.17,4969.0
2021-05-12 15:00:00,84.26,84.46,83.9,84.31,26505.0,84.26,84.46,83.9,84.31,26505.0
2021-05-12 15:30:00,84.3,84.56,84.17,84.25,49678.0,84.3,84.56,84.17,84.25,49678.0
2021-05-13 09:30:00,85.07,86.1,85.0,85.81,7579.0,85.07,86.1,85.0,85.81,7579.0
2021-05-13 10:00:00,85.98,87.15,85.98,86.94,19669.0,85.98,87.15,85.98,86.94,19669.0
2021-05-13 10:30:00,87.09,87.43,86.67,86.93,26696.0,87.09,87.43,86.67,86.93,26696.0
2021-05-13 11:00:00,86.92,86.97,85.7,86.24,14497.0,86.92,86.97,85.7,86.24,14497.0
2021-05-13 11:30:00,86.25,86.39,85.33,85.56,18699.0,86.25,86.39,85.33,85.56,18699.0
2021-05-13 12:00:00,85.54,86.02,85.51,85.65,25281.0,85.54,86.02,85.51,85.65,25281.0
2021-05-13 12:30:00,85.63,85.79,84.59,84.84,7203.0,85.63,85.79,84.59,84.84,7203.0
2021-05-13 13:00:00,84.84,85.56,84.8,85.09,3751.0,84.84,85.56,84.8,85.09,3751.0
2021-05-13 13:30:00,85.1,85.82,85.1,85.81,13311.0,85.1,85.82,85.1,85.81,13311.0
2021-05-13 14:00:00,86.01,86.43,85.9,86.23,7046.0,86.01,86.43,85.9,86.23,7046.0
2021-05-13 14:30:00,86.42,86.88,86.39,86.58,9432.0,86.42,86.88,86.39,86.58,9432.0
2021-05-13 15:00:00,86.68,87.0,86.49,87.0,11331.0,86.68,87.0,86.49,87.0,11331.0
2021-05-13 15:30:00,87.0,87.63,86.77,86.78,48457.0,87.0,87.63,86.77,86.78,48457.0
2021-05-14 09:30:00,87.55,88.67,87.23,88.43,10188.0,87.55,88.67,87.23,88.43,10188.0
2021-05-14 10:00:00,88.33,88.49,87.73,88.46,14766.0,88.33,88.49,87.73,88.46,14766.0
2021-05-14 10:30:00,88.57,89.61,87.8,87.84,38711.0,88.57,89.61,87.8,87.84,38711.0
2021-05-14 11:00:00,87.94,88.19,87.79,88.01,9683.0,87.94,88.19,87.79,88.01,9683.0
2021-05-14 11:30:00,87.93,88.12,87.42,87.9,10171.0,87.93,88.12,87.42,87.9,10171.0
2021-05-14 12:00:00,87.9,88.41,87.81,88.05,7501.0,87.9,88.41,87.81,88.05,7501.0
2021-05-14 12:30:00,88.13,88.16,87.65,87.76,5220.0,88.13,88.16,87.65,87.76,5220.0
2021-05-14 13:00:00,87.73,88.09,87.7,88.05,6712.0,87.73,88.09,87.7,88.05,6712.0
2021-05-14 13:30:00,88.09,88.38,87.36,88.1,24028.0,88.09,88.38,87.36,88.1,24028.0
2021-05-14 14:00:00,88.01,88.37,88.0,88.37,3316.0,88.01,88.37,88.0,88.37,3316.0
2021-05-14 14:30:00,88.42,88.97,88.38,88.97,14474.0,88.42,88.97,88.38,88.97,14474.0
2021-05-14 15:00:00,88.92,89.06,88.78,88.95,8058.0,88.92,89.06,88.78,88.95,8058.0
2021-05-14 15:30:00,88.97,89.3,88.62,88.65,52558.0,88.97,89.3,88.62,88.65,52558.0
2021-05-17 09:30:00,87.72,88.66,87.55,88.15,32384.0,87.72,88.66,87.55,88.15,32384.0
2021-05-17 10:00:00,88.1,89.29,87.86,88.86,12278.0,88.1,89.29,87.86,88.86,12278.0
2021-05-17 10:30:00,88.84,89.79,88.7,89.41,9839.0,88.84,89.79,88.7,89.41,9839.0
2021-05-17 11:00:00,89.51,89.51,88.56,88.8,23528.0,89.51,89.51,88.56,88.8,23528.0
2021-05-17 11:30:00,88.73,89.19,88.55,88.76,15343.0,88.73,89.19,88.55,88.76,15343.0
2021-05-17 12:00:00,88.83,88.91,88.53,88.89,15095.0,88.83,88.91,88.53,88.89,15095.0
2021-05-17 12:30:00,88.85,88.94,88.68,88.8,15619.0,88.85,88.94,88.68,88.8,15619.0
2021-05-17 13:00:00,88.85,88.98,88.63,88.63,22704.0,88.85,88.98,88.63,88.63,22704.0
2021-05-17 13:30:00,88.67,88.8,88.33,88.65,24171.0,88.67,88.8,88.33,88.65,24171.0
2021-05-17 14:00:00,88.58,88.69,88.49,88.56,9946.0,88.58,88.69,88.49,88.56,9946.0
2021-05-17 14:30:00,88.58,88.85,88.52,88.8,12062.0,88.58,88.85,88.52,88.8,12062.0
2021-05-17 15:00:00,88.81,89.15,88.81,89.06,8339.0,88.81,89.15,88.81,89.06,8339.0
2021-05-17 15:30:00,89.05,89.64,89.04,89.08,38116.0,89.05,89.64,89.04,89.08,38116.0
2021-05-18 09:30:00,89.68,90.96,89.29,90.95,28333.0,89.68,90.96,89.29,90.95,28333.0
2021-05-18 10:00:00,90.73,90.95,90.15,90.34,7536.0,90.73,90.95,90.15,90.34,7536.0
2021-05-18 10:30:00,90.16,90.61,90.01,90.1,14445.0,90.16,90.61,90.01,90.1,14445.0
2021-05-18 11:00:00,90.12,90.41,90.01,90.27,11174.0,90.12,90.41,90.01,90.27,11174.0
2021-05-18 11:30:00,90.11,90.16,89.65,89.91,19376.0,90.11,90.16,89.65,89.91,19376.0
2021-05-18 12:00:00,89.81,90.21,89.63,90.11,19989.0,89.81,90.21,89.63,90.11,19989.0
2021-05-18 12:30:00,90.15,90.35,89.96,90.09,7992.0,90.15,90.35,89.96,90.09,7992.0
2021-05-18 13:00:00,90.06,90.23,90.05,90.18,7035.0,90.06,90.23,90.05,90.18,7035.0
2021-05-18 13:30:00,90.19,90.22,89.85,89.99,9996.0,90.19,90.22,89.85,89.99,9996.0
2021-05-18 14:00:00,89.95,90.07,89.85,89.9,17138.0,89.95,90.07,89.85,89.9,17138.0
2021-05-18 14:30:00,89.95,89.96,89.45,89.87,68415.0,89.95,89.96,89.45,89.87,68415.0
2021-05-18 15:00:00,89.91,89.96,89.73,89.83,15003.0,89.91,89.96,89.73,89.83,15003.0
2021-05-18 15:30:00,89.88,89.91,89.4,89.4,100386.0,89.88,89.91,89.4,89.4,100386.0
2021-05-19 09:30:00,87.48,89.35,87.48,88.54,9538.0,87.48,89.35,87.48,88.54,9538.0
2021-05-19 10:00:00,88.2,88.6,87.76,88.03,11845.0,88.2,88.6,87.76,88.03,11845.0
2021-05-19 10:30:00,88.0,88.19,87.2,88.19,26092.0,88.0,88.19,87.2,88.19,26092.0
2021-05-19 11:00:00,88.15,88.17,87.56,87.86,2482.0,88.15,88.17,87.56,87.86,2482.0
2021-05-19 11:30:00,87.84,87.84,87.33,87.5,2371.0,87.84,87.84,87.33,87.5,2371.0
2021-05-19 12:00:00,87.66,88.18,87.6,88.18,1700.0,87.66,88.18,87.6,88.18,1700.0
2021-05-19 12:30:00,88.14,88.27,87.72,87.83,8522.0,88.14,88.27,87.72,87.83,8522.0
2021-05-19 13:00:00,87.85,88.43,87.85,88.19,4200.0,87.85,88.43,87.85,88.19,4200.0
2021-05-19 13:30:00,88.1,88.2,87.94,88.16,3679.0,88.1,88.2,87.94,88.16,3679.0
2021-05-19 14:00:00,88.3,88.44,87.66,88.22,3700.0,88.3,88.44,87.66,88.22,3700.0
2021-05-19 14:30:00,88.49,88.65,88.14,88.63,5501.0,88.49,88.65,88.14,88.63,5501.0
2021-05-19 15:00:00,88.31,89.04,88.31,89.0,2598.0,88.31,89.04,88.31,89.0,2598.0
2021-05-19 15:30:00,89.05,89.05,88.32,88.89,14372.0,89.05,89.05,88.32,88.89,14372.0
2021-05-20 09:30:00,89.03,90.6,88.43,90.6,8271.0,89.03,90.6,88.43,90.6,8271.0
2021-05-20 10:00:00,90.76,90.76,90.12,90.46,7930.0,90.76,90.76,90.12,90.46,7930.0
2021-05-20 10:30:00,90.34,90.7,89.79,90.13,14977.0,90.34,90.7,89.79,90.13,14977.0
2021-05-20 11:00:00,90.02,90.05,89.61,89.97,2657.0,90.02,90.05,89.61,89.97,2657.0
2021-05-20 11:30:00,90.2,90.33,90.0,90.03,3400.0,90.2,90.33,90.0,90.03,3400.0
2021-05-20 12:00:00,89.73,89.95,89.51,89.83,47025.0,89.73,89.95,89.51,89.83,47025.0
2021-05-20 12:30:00,89.86,89.9,89.49,89.8,4103.0,89.86,89.9,89.49,89.8,4103.0
2021-05-20 13:00:00,89.93,90.17,89.93,90.17,1101.0,89.93,90.17,89.93,90.17,1101.0
2021-05-20 13:30:00,90.14,90.18,89.83,90.0,5310.0,90.14,90.18,89.83,90.0,5310.0
2021-05-20 14:00:00,90.0,90.05,89.68,89.81,6944.0,90.0,90.05,89.68,89.81,6944.0
2021-05-20 14:30:00,89.87,90.08,89.84,89.99,5015.0,89.87,90.08,89.84,89.99,5015.0
2021-05-20 15:00:00,89.99,90.56,89.92,90.56,5531.0,89.99,90.56,89.92,90.56,5531.0
2021-05-20 15:30:00,90.6,90.78,90.43,90.77,18366.0,90.6,90.78,90.43,90.77,18366.0
2021-05-21 09:30:00,91.9,93.07,90.55,92.85,35772.0,91.9,93.07,90.55,92.85,35772.0
2021-05-21 10:00:00,92.99,93.01,92.38,92.86,12158.0,92.99,93.01,92.38,92.86,12158.0
2021-05-21 10:30:00,92.94,93.26,92.51,92.96,7460.0,92.94,93.26,92.51,92.96,7460.0
2021-05-21 11:00:00,92.95,93.13,92.54,92.55,6599.0,92.95,93.13,92.54,92.55,6599.0
2021-05-21 11:30:00,92.55,93.05,92.54,92.82,13638.0,92.55,93.05,92.54,92.82,13638.0
2021-05-21 12:00:00,92.79,93.0,92.45,92.71,6351.0,92.79,93.0,92.45,92.71,6351.0
2021-05-21 12:30:00,92.74,92.9,92.7,92.84,10561.0,92.74,92.9,92.7,92.84,10561.0
2021-05-21 13:00:00,92.86,93.01,92.47,92.63,16561.0,92.86,93.01,92.47,92.63,16561.0
2021-05-21 13:30:00,92.71,92.96,92.37,92.51,40508.0,92.71,92.96,92.37,92.51,40508.0
2021-05-21 14:00:00,92.51,92.52,92.01,92.11,16782.0,92.51,92.52,92.01,92.11,16782.0
2021-05-21 14:30:00,92.11,92.26,91.57,92.26,7965.0,92.11,92.26,91.57,92.26,7965.0
2021-05-21 15:00:00,92.2,92.45,92.12,92.39,6874.0,92.2,92.45,92.12,92.39,6874.0
2021-05-21 15:30:00,92.39,92.67,91.55,91.64,37523.0,92.39,92.67,91.55,91.64,37523.0
2021-05-24 09:30:00,92.01,93.48,91.46,91.8,7104.0,92.01,93.48,91.46,91.8,7104.0
2021-05-24 10:00:00,91.87,91.87,90.75,90.75,5019.0,91.87,91.87,90.75,90.75,5019.0
2021-05-24 10:30:00,90.96,91.2,90.72,90.91,5323.0,90.96,91.2,90.72,90.91,5323.0
2021-05-24 11:00:00,90.82,90.92,90.66,90.91,2338.0,90.82,90.92,90.66,90.91,2338.0
2021-05-24 11:30:00,91.06,91.21,90.9,90.9,2703.0,91.06,91.21,90.9,90.9,2703.0
2021-05-24 12:00:00,90.84,90.89,90.59,90.7,2872.0,90.84,90.89,90.59,90.7,2872.0
2021-05-24 12:30:00,90.86,90.86,90.64,90.86,1509.0,90.86,90.86,90.64,90.86,1509.0
2021-05-24 13:00:00,91.05,91.21,90.88,91.14,2791.0,91.05,91.21,90.88,91.14,2791.0
2021-05-24 13:30:00,91.35,91.35,91.03,91.33,1700.0,91.35,91.35,91.03,91.33,1700.0
2021-05-24 14:00:00,91.39,91.39,91.1,91.29,7644.0,91.39,91.39,91.1,91.29,7644.0
2021-05-24 14:30:00,91.28,91.4,91.04,91.31,12210.0,91.28,91.4,91.04,91.31,12210.0
2021-05-24 15:00:00,91.37,91.46,91.27,91.27,6325.0,91.37,91.46,91.27,91.27,6325.0
2021-05-24 15:30:00,91.34,91.65,90.99,91.0,28429.0,91.34,91.65,90.99,91.0,28429.0
2021-05-25 09:30:00,91.28,92.25,90.45,91.58,18813.0,91.28,92.25,90.45,91.58,18813.0
2021-05-25 10:00:00,91.34,92.13,91.19,91.93,3231.0,91.34,92.13,91.19,91.93,3231.0
2021-05-25 10:30:00,91.88,92.15,91.65,91.94,2900.0,91.88,92.15,91.65,91.94,2900.0
2021-05-25 11:00:00,92.04,92.21,91.33,92.08,23100.0,92.04,92.21,91.33,92.08,23100.0
2021-05-25 11:30:00,92.1,92.55,91.93,92.54,7172.0,92.1,92.55,91.93,92.54,7172.0
2021-05-25 12:00:00,92.63,93.23,92.51,93.16,19088.0,92.63,93.23,92.51,93.16,19088.0
2021-05-25 12:30:00,93.23,93.33,93.09,93.29,4753.0,93.23,93.33,93.09,93.29,4753.0
2021-05-25 13:00:00,93.22,93.39,93.19,93.33,4067.0,93.22,93.39,93.19,93.33,4067.0
2021-05-25 13:30:00,93.34,93.5,93.23,93.38,5069.0,93.34,93.5,93.23,93.38,5069.0
2021-05-25 14:00:00,93.39,93.39,93.02,93.03,3683.0,93.39,93.39,93.02,93.03,3683.0
2021-05-25 14:30:00,93.01,93.01,92.5,92.5,2163.0,93.01,93.01,92.5,92.5,2163.0
2021-05-25 15:00:00,92.46,92.51,92.2,92.36,3779.0,92.46,92.51,92.2,92.36,3779.0
2021-05-25 15:30:00,92.35,93.03,92.34,92.65,21632.0,92.35,93.03,92.34,92.65,21632.0
2021-05-26 09:30:00,93.21,93.95,92.47,93.31,7605.0,93.21,93.95,92.47,93.31,7605.0
2021-05-26 10:00:00,93.28,94.22,92.96,94.22,7537.0,93.28,94.22,92.96,94.22,7537.0
2021-05-26 10:30:00,94.09,94.17,93.68,93.69,5266.0,94.09,94.17,93.68,93.69,5266.0
2021-05-26 11:00:00,93.5,93.72,93.38,93.47,4118.0,93.5,93.72,93.38,93.47,4118.0
2021-05-26 11:30:00,93.64,93.91,93.43,93.64,5089.0,93.64,93.91,93.43,93.64,5089.0
2021-05-26 12:00:00,93.69,93.79,93.6,93.71,5378.0,93.69,93.79,93.6,93.71,5378.0
2021-05-26 12:30:00,93.7,93.7,93.48,93.55,2500.0,93.7,93.7,93.48,93.55,2500.0
2021-05-26 13:00:00,93.59,93.96,93.59,93.94,4724.0,93.59,93.96,93.59,93.94,4724.0
2021-05-26 13:30:00,93.92,94.5,93.92,94.1,24309.0,93.92,94.5,93.92,94.1,24309.0
2021-05-26 14:00:00,94.12,94.57,94.11,94.51,7734.0,94.12,94.57,94.11,94.51,7734.0
2021-05-26 14:30:00,94.58,94.8,94.56,94.66,11675.0,94.58,94.8,94.56,94.66,11675.0
2021-05-26 15:00:00,94.6,94.76,94.45,94.5,15962.0,94.6,94.76,94.45,94.5,15962.0
2021-05-26 15:30:00,94.54,95.0,94.5,94.89,43701.0,94.54,95.0,94.5,94.89,43701.0
2021-05-27 09:30:00,95.97,97.2,94.62,97.12,26846.0,95.97,97.2,94.62,97.12,26846.0
2021-05-27 10:00:00,97.35,97.43,96.37,97.09,19780.0,97.35,97.43,96.37,97.09,19780.0
2021-05-27 10:30:00,97.07,97.54,96.92,97.54,13365.0,97.07,97.54,96.92,97.54,13365.0
2021-05-27 11:00:00,97.4,98.09,97.35,97.6,13893.0,97.4,98.09,97.35,97.6,13893.0
2021-05-27 11:30:00,97.37,97.7,97.1,97.7,6715.0,97.37,97.7,97.1,97.7,6715.0
2021-05-27 12:00:00,97.75,97.87,97.43,97.48,5234.0,97.75,97.87,97.43,97.48,5234.0
2021-05-27 12:30:00,97.45,97.61,97.23,97.44,6627.0,97.45,97.61,97.23,97.44,6627.0
2021-05-27 13:00:00,97.46,97.69,96.76,96.76,7400.0,97.46,97.69,96.76,96.76,7400.0
2021-05-27 13:30:00,96.76,97.12,96.76,97.03,8251.0,96.76,97.12,96.76,97.03,8251.0
2021-05-27 14:00:00,97.02,97.02,96.4,96.66,5937.0,97.02,97.02,96.4,96.66,5937.0
2021-05-27 14:30:00,96.67,96.84,96.43,96.46,6838.0,96.67,96.84,96.43,96.46,6838.0
2021-05-27 15:00:00,96.3,96.62,96.19,96.48,5482.0,96.3,96.62,96.19,96.48,5482.0
2021-05-27 15:30:00,96.48,96.51,95.84,96.26,30684.0,96.48,96.51,95.84,96.26,30684.0
2021-05-28 09:30:00,96.88,97.49,95.84,96.67,8793.0,96.88,97.49,95.84,96.67,8793.0
2021-05-28 10:00:00,96.23,96.42,95.05,95.05,6568.0,96.23,96.42,95.05,95.05,6568.0
2021-05-28 10:30:00,95.26,95.43,94.7,94.99,7674.0,95.26,95.43,94.7,94.99,7674.0
2021-05-28 11:00:00,95.09,95.63,95.05,95.33,3400.0,95.09,95.63,95.05,95.33,3400.0
2021-05-28 11:30:00,95.41,95.51,95.33,95.41,1700.0,95.41,95.51,95.33,95.41,1700.0
2021-05-28 12:00:00,95.35,95.35,95.15,95.2,1600.0,95.35,95.35,95.15,95.2,1600.0
2021-05-28 12:30:00,95.26,95.5,95.2,95.44,2100.0,95.26,95.5,95.2,95.44,2100.0
2021-05-28 13:00:00,95.39,95.54,95.39,95.45,1400.0,95.39,95.54,95.39,95.45,1400.0
2021-05-28 13:30:00,95.54,95.6,95.48,95.48,1700.0,95.54,95.6,95.48,95.48,1700.0
2021-05-28 14:00:00,95.43,95.47,94.94,95.47,3800.0,95.43,95.47,94.94,95.47,3800.0
2021-05-28 14:30:00,95.51,95.62,95.28,95.28,2716.0,95.51,95.62,95.28,95.28,2716.0
2021-05-28 15:00:00,95.38,95.38,95.1,95.1,2617.0,95.38,95.38,95.1,95.1,2617.0
2021-05-28 15:30:00,95.18,95.5,95.05,95.48,20795.0,95.18,95.5,95.05,95.48,20795.0
2021-06-01 09:30:00,96.32,96.86,95.37,96.56,5237.0,96.32,96.86,95.37,96.56,5237.0
2021-06-01 10:00:00,96.57,96.94,96.04,96.57,7138.0,96.57,96.94,96.04,96.57,7138.0
2021-06-01 10:30:00,96.65,97.05,96.23,96.57,12010.0,96.65,97.05,96.23,96.57,12010.0
2021-06-01 11:00:00,96.52,97.37,96.52,97.36,7872.0,96.52,97.37,96.52,97.36,7872.0
2021-06-01 11:30:00,97.34,97.57,96.9,97.09,13794.0,97.34,97.57,96.9,97.09,13794.0
2021-06-01 12:00:00,97.06,97.11,96.65,96.98,10348.0,97.06,97.11,96.65,96.98,10348.0
2021-06-01 12:30:00,97.02,97.24,97.02,97.16,3437.0,97.02,97.24,97.02,97.16,3437.0
2021-06-01 13:00:00,97.16,97.16,96.79,96.85,6250.0,97.16,97.16,96.79,96.85,6250.0
2021-06-01 13:30:00,96.78,96.81,96.43,96.66,7731.0,96.78,96.81,96.43,96.66,7731.0
2021-06-01 14:00:00,96.64,97.64,96.64,97.64,7840.0,96.64,97.64,96.64,97.64,7840.0
2021-06-01 14:30:00,97.64,97.79,97.47,97.79,10550.0,97.64,97.79,97.47,97.79,10550.0
2021-06-01 15:00:00,97.7,97.72,97.32,97.47,9000.0,97.7,97.72,97.32,97.47,9000.0
2021-06-01 15:30:00,97.4,97.47,97.09,97.36,23580.0,97.4,97.47,97.09,97.36,23580.0
2021-06-02 09:30:00,98.11,98.11,96.06,96.96,12752.0,98.11,98.11,96.06,96.96,12752.0
2021-06-02 10:00:00,96.9,97.4,96.5,96.68,9570.0,96.9,97.4,96.5,96.68,9570.0
2021-06-02 10:30:00,96.7,97.55,96.38,97.31,14693.0,96.7,97.55,96.38,97.31,14693.0
2021-06-02 11:00:00,97.28,97.39,96.57,96.57,6851.0,97.28,97.39,96.57,96.57,6851.0
2021-06-02 11:30:00,96.51,96.76,96.38,96.54,6258.0,96.51,96.76,96.38,96.54,6258.0
2021-06-02 12:00:00,96.45,96.58,95.73,95.73,12077.0,96.45,96.58,95.73,95.73,12077.0
2021-06-02 12:30:00,95.82,95.82,95.59,95.65,5280.0,95.82,95.82,95.59,95.65,5280.0
2021-06-02 13:00:00,95.7,95.97,95.5,95.56,9928.0,95.7,95.97,95.5,95.56,9928.0
2021-06-02 13:30:00,95.54,95.56,95.31,95.39,4066.0,95.54,95.56,95.31,95.39,4066.0
2021-06-02 14:00:00,95.52,95.75,95.39,95.61,4225.0,95.52,95.75,95.39,95.61,4225.0
2021-06-02 14:30:00,95.62,95.7,95.44,95.55,3800.0,95.62,95.7,95.44,95.55,3800.0
2021-06-02 15:00:00,95.63,95.71,95.4,95.59,5108.0,95.63,95.71,95.4,95.59,5108.0
2021-06-02 15:30:00,95.66,95.93,95.42,95.92,20908.0,95.66,95.93,95.42,95.92,20908.0
2021-06-03 09:30:00,95.45,95.45,93.62,94.28,10173.0,95.45,95.45,93.62,94.28,10173.0
2021-06-03 10:00:00,93.87,94.97,93.87,94.47,16418.0,93.87,94.97,93.87,94.47,16418.0
2021-06-03 10:30:00,94.59,95.5,94.54,95.5,4383.0,94.59,95.5,94.54,95.5,4383.0
2021-06-03 11:00:00,95.48,95.51,94.84,94.93,3700.0,95.48,95.51,94.84,94.93,3700.0
2021-06-03 11:30:00,94.89,95.13,94.54,94.98,3703.0,94.89,95.13,94.54,94.98,3703.0
2021-06-03 12:00:00,94.93,95.11,94.85,95.0,5112.0,94.93,95.11,94.85,95.0,5112.0
2021-06-03 12:30:00,94.92,95.0,94.72,94.76,5204.0,94.92,95.0,94.72,94.76,5204.0
2021-06-03 13:00:00,94.75,95.07,94.69,95.05,5300.0,94.75,95.07,94.69,95.05,5300.0
2021-06-03 13:30:00,94.97,95.02,94.68,94.91,3152.0,94.97,95.02,94.68,94.91,3152.0
2021-06-03 14:00:00,94.92,95.12,94.74,94.74,3313.0,94.92,95.12,94.74,94.74,3313.0
2021-06-03 14:30:00,94.7,94.79,94.23,94.23,6200.0,94.7,94.79,94.23,94.23,6200.0
2021-06-03 15:00:00,94.31,94.44,93.95,94.27,9666.0,94.31,94.44,93.95,94.27,9666.0
2021-06-03 15:30:00,94.2,94.82,94.19,94.22,28896.0,94.2,94.82,94.19,94.22,28896.0
2021-06-04 09:30:00,95.0,97.09,94.52,95.29,10321.0,95.0,97.09,94.52,95.29,10321.0
2021-06-04 10:00:00,95.36,96.03,94.68,94.91,14047.0,95.36,96.03,94.68,94.91,14047.0
2021-06-04 10:30:00,94.94,95.27,94.69,95.12,3159.0,94.94,95.27,94.69,95.12,3159.0
2021-06-04 11:00:00,95.08,95.18,95.01,95.06,6139.0,95.08,95.18,95.01,95.06,6139.0
2021-06-04 11:30:00,95.14,95.14,94.71,94.75,3058.0,95.14,95.14,94.71,94.75,3058.0
2021-06-04 12:00:00,94.8,94.83,94.6,94.7,5109.0,94.8,94.83,94.6,94.7,5109.0
2021-06-04 12:30:00,94.74,94.78,94.58,94.75,5258.0,94.74,94.78,94.58,94.75,5258.0
2021-06-04 13:00:00,94.74,95.0,94.7,94.81,4669.0,94.74,95.0,94.7,94.81,4669.0
2021-06-04 13:30:00,94.83,95.09,94.68,95.05,4672.0,94.83,95.09,94.68,95.05,4672.0
2021-06-04 14:00:00,95.1,95.16,94.89,94.91,4869.0,95.1,95.16,94.89,94.91,4869.0
2021-06-04 14:30:00,94.91,94.94,94.8,94.87,4135.0,94.91,94.94,94.8,94.87,4135.0
2021-06-04 15:00:00,94.87,94.95,94.77,94.87,6120.0,94.87,94.95,94.77,94.87,6120.0
2021-06-04 15:30:00,94.84,95.17,94.79,95.15,22838.0,94.84,95.17,94.79,95.15,22838.0
2021-06-07 09:30:00,95.83,95.83,95.0,95.24,9705.0,95.83,95.83,95.0,95.24,9705.0
2021-06-07 10:00:00,95.25,95.6,95.25,95.48,3006.0,95.25,95.6,95.25,95.48,3006.0
2021-06-07 10:30:00,95.55,95.74,95.24,95.7,5220.0,95.55,95.74,95.24,95.7,5220.0
2021-06-07 11:00:00,95.66,95.66,95.23,95.23,5192.0,95.66,95.66,95.23,95.23,5192.0
2021-06-07 11:30:00,95.19,95.24,94.99,95.21,2400.0,95.19,95.24,94.99,95.21,2400.0
2021-06-07 12:00:00,95.25,95.25,94.8,94.8,1200.0,95.25,95.25,94.8,94.8,1200.0
2021-06-07 12:30:00,94.8,95.01,94.75,94.86,2911.0,94.8,95.01,94.75,94.86,2911.0
2021-06-07 13:00:00,94.88,94.9,94.71,94.71,1500.0,94.88,94.9,94.71,94.71,1500.0
2021-06-07 13:30:00,94.79,94.94,94.61,94.61,3980.0,94.79,94.94,94.61,94.61,3980.0
2021-06-07 14:00:00,94.79,94.91,94.73,94.74,2111.0,94.79,94.91,94.73,94.74,2111.0
2021-06-07 14:30:00,94.76,94.9,94.7,94.79,3321.0,94.76,94.9,94.7,94.79,3321.0
2021-06-07 15:00:00,94.82,95.45,94.82,95.28,6066.0,94.82,95.45,94.82,95.28,6066.0
2021-06-07 15:30:00,95.35,95.63,95.22,95.63,11444.0,95.35,95.63,95.22,95.63,11444.0
2021-06-08 09:30:00,96.29,96.54,95.76,96.06,5144.0,96.29,96.54,95.76,96.06,5144.0
2021-06-08 10:00:00,95.92,97.45,95.92,97.26,3947.0,95.92,97.45,95.92,97.26,3947.0
2021-06-08 10:30:00,97.3,97.65,96.89,96.95,7551.0,97.3,97.65,96.89,96.95,7551.0
2021-06-08 11:00:00,96.87,96.91,95.89,96.23,5346.0,96.87,96.91,95.89,96.23,5346.0
2021-06-08 11:30:00,96.19,96.46,96.1,96.39,5100.0,96.19,96.46,96.1,96.39,5100.0
2021-06-08 12:00:00,96.7,96.72,96.49,96.72,3173.0,96.7,96.72,96.49,96.72,3173.0
2021-06-08 12:30:00,96.86,97.03,96.72,97.03,500.0,96.86,97.03,96.72,97.03,500.0
2021-06-08 13:00:00,96.91,96.95,96.58,96.58,3296.0,96.91,96.95,96.58,96.58,3296.0
2021-06-08 13:30:00,96.57,96.9,96.55,96.76,6100.0,96.57,96.9,96.55,96.76,6100.0
2021-06-08 14:00:00,97.09,97.59,97.04,97.56,9504.0,97.09,97.59,97.04,97.56,9504.0
2021-06-08 14:30:00,97.56,97.83,97.45,97.6,6313.0,97.56,97.83,97.45,97.6,6313.0
2021-06-08 15:00:00,97.63,97.82,97.58,97.67,4000.0,97.63,97.82,97.58,97.67,4000.0
2021-06-08 15:30:00,97.67,98.03,97.66,97.71,25188.0,97.67,98.03,97.66,97.71,25188.0
2021-06-09 09:30:00,98.17,98.4,97.0,97.25,5132.0,98.17,98.4,97.0,97.25,5132.0
2021-06-09 10:00:00,97.46,97.46,96.93,96.95,900.0,97.46,97.46,96.93,96.95,900.0
2021-06-09 10:30:00,96.8,97.07,96.56,97.07,9522.0,96.8,97.07,96.56,97.07,9522.0
2021-06-09 11:00:00,97.01,97.36,96.99,97.25,3199.0,97.01,97.36,96.99,97.25,3199.0
2021-06-09 11:30:00,97.23,97.29,96.75,96.75,2898.0,97.23,97.29,96.75,96.75,2898.0
2021-06-09 12:00:00,96.85,97.03,96.74,96.93,3000.0,96.85,97.03,96.74,96.93,3000.0
2021-06-09 12:30:00,96.88,97.36,96.88,97.22,13458.0,96.88,97.36,96.88,97.22,13458.0
2021-06-09 13:00:00,97.14,97.21,97.01,97.01,2944.0,97.14,97.21,97.01,97.01,2944.0
2021-06-09 13:30:00,96.9,97.05,96.89,97.04,4404.0,96.9,97.05,96.89,97.04,4404.0
2021-06-09 14:00:00,97.13,97.13,96.84,96.95,2279.0,97.13,97.13,96.84,96.95,2279.0
2021-06-09 14:30:00,96.92,97.07,96.9,97.0,5500.0,96.92,97.07,96.9,97.0,5500.0
2021-06-09 15:00:00,96.99,97.04,96.72,96.72,10400.0,96.99,97.04,96.72,96.72,10400.0
2021-06-09 15:30:00,96.56,96.64,96.07,96.23,13150.0,96.56,96.64,96.07,96.23,13150.0
2021-06-10 09:30:00,96.77,97.34,96.19,96.53,4088.0,96.77,97.34,96.19,96.53,4088.0
2021-06-10 10:00:00,96.4,96.64,95.93,95.99,8058.0,96.4,96.64,95.93,95.99,8058.0
2021-06-10 10:30:00,96.31,96.31,95.18,95.69,9462.0,96.31,96.31,95.18,95.69,9462.0
2021-06-10 11:00:00,95.55,96.03,95.55,95.9,6714.0,95.55,96.03,95.55,95.9,6714.0
2021-06-10 11:30:00,95.96,96.13,95.84,95.89,4742.0,95.96,96.13,95.84,95.89,4742.0
2021-06-10 12:00:00,95.91,96.01,95.47,95.54,5020.0,95.91,96.01,95.47,95.54,5020.0
2021-06-10 12:30:00,95.51,95.97,95.5,95.86,2480.0,95.51,95.97,95.5,95.86,2480.0
2021-06-10 13:00:00,95.85,96.42,95.85,96.4,3258.0,95.85,96.42,95.85,96.4,3258.0
2021-06-10 13:30:00,96.29,96.43,96.29,96.4,1100.0,96.29,96.43,96.29,96.4,1100.0
2021-06-10 14:00:00,96.52,96.57,96.41,96.41,2700.0,96.52,96.57,96.41,96.41,2700.0
2021-06-10 14:30:00,96.5,96.5,96.3,96.44,2308.0,96.5,96.5,96.3,96.44,2308.0
2021-06-10 15:00:00,96.5,96.67,96.41,96.66,3917.0,96.5,96.67,96.41,96.66,3917.0
2021-06-10 15:30:00,96.62,96.92,96.5,96.64,17515.0,96.62,96.92,96.5,96.64,17515.0
2021-06-11 09:30:00,97.25,97.63,96.83,97.41,3170.0,97.25,97.63,96.83,97.41,3170.0
2021-06-11 10:00:00,97.58,98.01,97.52,97.79,4109.0,97.58,98.01,97.52,97.79,4109.0
2021-06-11 10:30:00,97.9,97.92,97.3,97.31,3457.0,97.9,97.92,97.3,97.31,3457.0
2021-06-11 11:00:00,97.23,97.33,96.84,96.97,4136.0,97.23,97.33,96.84,96.97,4136.0
2021-06-11 11:30:00,96.99,97.45,96.99,97.27,4072.0,96.99,97.45,96.99,97.27,4072.0
2021-06-11 12:00:00,97.42,97.43,97.33,97.38,1823.0,97.42,97.43,97.33,97.38,1823.0
2021-06-11 12:30:00,97.33,97.85,97.3,97.85,4788.0,97.33,97.85,97.3,97.85,4788.0
2021-06-11 13:00:00,97.86,98.2,97.84,98.04,4831.0,97.86,98.2,97.84,98.04,4831.0
2021-06-11 13:30:00,98.08,98.2,98.02,98.2,2641.0,98.08,98.2,98.02,98.2,2641.0
2021-06-11 14:00:00,98.15,98.31,98.1,98.31,4365.0,98.15,98.31,98.1,98.31,4365.0
2021-06-11 14:30:00,98.27,98.36,98.2,98.31,2328.0,98.27,98.36,98.2,98.31,2328.0
2021-06-11 15:00:00,98.33,98.4,98.25,98.36,5977.0,98.33,98.4,98.25,98.36,5977.0
2021-06-11 15:30:00,98.38,98.75,98.17,98.72,25610.0,98.38,98.75,98.17,98.72,25610.0
2021-06-14 09:30:00,99.53,101.8,99.28,100.44,25694.0,99.53,101.8,99.28,100.44,25694.0
2021-06-14 10:00:00,100.2,100.28,99.63,99.76,17221.0,100.2,100.28,99.63,99.76,17221.0
2021-06-14 10:30:00,99.69,99.71,98.83,99.12,8514.0,99.69,99.71,98.83,99.12,8514.0
2021-06-14 11:00:00,99.13,99.21,98.86,98.88,9261.0,99.13,99.21,98.86,98.88,9261.0
2021-06-14 11:30:00,98.82,98.93,98.62,98.93,7587.0,98.82,98.93,98.62,98.93,7587.0
2021-06-14 12:00:00,99.03,99.24,99.01,99.15,4590.0,99.03,99.24,99.01,99.15,4590.0
2021-06-14 12:30:00,99.13,99.15,99.01,99.03,3813.0,99.13,99.15,99.01,99.03,3813.0
2021-06-14 13:00:00,99.0,99.54,99.0,99.54,6780.0,99.0,99.54,99.0,99.54,6780.0
2021-06-14 13:30:00,99.55,99.79,99.42,99.5,8588.0,99.55,99.79,99.42,99.5,8588.0
2021-06-14 14:00:00,99.46,99.63,99.4,99.5,6869.0,99.46,99.63,99.4,99.5,6869.0
2021-06-14 14:30:00,99.43,99.56,99.23,99.56,9507.0,99.43,99.56,99.23,99.56,9507.0
2021-06-14 15:00:00,99.56,99.56,99.18,99.19,10648.0,99.56,99.56,99.18,99.19,10648.0
2021-06-14 15:30:00,99.24,99.63,99.09,99.57,28958.0,99.24,99.63,99.09,99.57,28958.0
2021-06-15 09:30:00,99.31,99.79,99.07,99.79,17991.0,99.31,99.79,99.07,99.79,17991.0
2021-06-15 10:00:00,99.59,99.93,98.43,98.43,6967.0,99.59,99.93,98.43,98.43,6967.0
2021-06-15 10:30:00,98.43,98.9,98.15,98.82,9911.0,98.43,98.9,98.15,98.82,9911.0
2021-06-15 11:00:00,98.81,99.25,98.69,98.75,9482.0,98.81,99.25,98.69,98.75,9482.0
2021-06-15 11:30:00,98.8,98.87,98.48,98.53,6908.0,98.8,98.87,98.48,98.53,6908.0
2021-06-15 12:00:00,98.51,99.04,98.51,99.01,9227.0,98.51,99.04,98.51,99.01,9227.0
2021-06-15 12:30:00,99.06,99.06,98.64,98.69,4964.0,99.06,99.06,98.64,98.69,4964.0
2021-06-15 13:00:00,98.65,98.84,98.58,98.76,5971.0,98.65,98.84,98.58,98.76,5971.0
2021-06-15 13:30:00,98.8,99.08,98.8,99.03,4579.0,98.8,99.08,98.8,99.03,4579.0
2021-06-15 14:00:00,99.14,99.18,98.76,98.82,4300.0,99.14,99.18,98.76,98.82,4300.0
2021-06-15 14:30:00,98.76,98.84,98.62,98.79,3324.0,98.76,98.84,98.62,98.79,3324.0
2021-06-15 15:00:00,98.79,98.9,98.58,98.63,10876.0,98.79,98.9,98.58,98.63,10876.0
2021-06-15 15:30:00,98.63,99.1,98.33,98.92,32840.0,98.63,99.1,98.33,98.92,32840.0
2021-06-16 09:30:00,99.09,100.78,99.09,100.78,19719.0,99.09,100.78,99.09,100.78,19719.0
2021-06-16 10:00:00,100.79,102.0,100.37,101.48,30986.0,100.79,102.0,100.37,101.48,30986.0
2021-06-16 10:30:00,101.28,102.22,101.17,102.13,19912.0,101.28,102.22,101.17,102.13,19912.0
2021-06-16 11:00:00,102.12,102.32,101.61,101.93,13623.0,102.12,102.32,101.61,101.93,13623.0
2021-06-16 11:30:00,101.82,102.0,101.47,101.74,9843.0,101.82,102.0,101.47,101.74,9843.0
2021-06-16 12:00:00,101.75,101.8,100.5,100.6,14075.0,101.75,101.8,100.5,100.6,14075.0
2021-06-16 12:30:00,100.7,100.78,100.44,100.58,6845.0,100.7,100.78,100.44,100.58,6845.0
2021-06-16 13:00:00,100.48,100.54,100.06,100.07,4968.0,100.48,100.54,100.06,100.07,4968.0
2021-06-16 13:30:00,100.2,100.83,100.2,100.75,6408.0,100.2,100.83,100.2,100.75,6408.0
2021-06-16 14:00:00,100.65,100.65,99.77,100.55,6600.0,100.65,100.65,99.77,100.55,6600.0
2021-06-16 14:30:00,100.59,100.59,99.94,100.4,8837.0,100.59,100.59,99.94,100.4,8837.0
2021-06-16 15:00:00,100.48,101.17,100.45,100.97,7181.0,100.48,101.17,100.45,100.97,7181.0
2021-06-16 15:30:00,101.01,101.05,100.6,100.69,25011.0,101.01,101.05,100.6,100.69,25011.0
2021-06-17 09:30:00,100.62,101.59,99.82,100.92,8308.0,100.62,101.59,99.82,100.92,8308.0
2021-06-17 10:00:00,100.97,102.07,100.51,100.51,17826.0,100.97,102.07,100.51,100.51,17826.0
2021-06-17 10:30:00,100.46,100.46,99.59,99.84,21657.0,100.46,100.46,99.59,99.84,21657.0
2021-06-17 11:00:00,99.92,99.92,99.14,99.17,17243.0,99.92,99.92,99.14,99.17,17243.0
2021-06-17 11:30:00,99.19,99.74,98.96,98.97,5151.0,99.19,99.74,98.96,98.97,5151.0
2021-06-17 12:00:00,98.76,98.76,97.69,97.87,4984.0,98.76,98.76,97.69,97.87,4984.0
2021-06-17 12:30:00,97.6,98.03,97.56,97.79,3781.0,97.6,98.03,97.56,97.79,3781.0
2021-06-17 13:00:00,97.96,98.36,97.9,98.08,4272.0,97.96,98.36,97.9,98.08,4272.0
2021-06-17 13:30:00,98.01,98.75,97.98,98.31,5856.0,98.01,98.75,97.98,98.31,5856.0
2021-06-17 14:00:00,98.39,98.49,98.17,98.2,4519.0,98.39,98.49,98.17,98.2,4519.0
2021-06-17 14:30:00,97.99,98.3,97.99,98.29,4220.0,97.99,98.3,97.99,98.29,4220.0
2021-06-17 15:00:00,98.27,98.54,98.12,98.24,5798.0,98.27,98.54,98.12,98.24,5798.0
2021-06-17 15:30:00,98.38,98.62,98.09,98.09,23890.0,98.38,98.62,98.09,98.09,23890.0
2021-06-18 09:30:00,96.19,97.42,95.25,96.59,61859.0,96.19,97.42,95.25,96.59,61859.0
2021-06-18 10:00:00,96.72,97.36,95.9,96.25,12927.0,96.72,97.36,95.9,96.25,12927.0
2021-06-18 10:30:00,96.15,96.45,96.04,96.29,5912.0,96.15,96.45,96.04,96.29,5912.0
2021-06-18 11:00:00,96.21,96.36,95.92,96.0,10250.0,96.21,96.36,95.92,96.0,10250.0
2021-06-18 11:30:00,95.92,96.77,95.91,96.24,7445.0,95.92,96.77,95.91,96.24,7445.0
2021-06-18 12:00:00,96.15,96.55,96.14,96.44,4637.0,96.15,96.55,96.14,96.44,4637.0
2021-06-18 12:30:00,96.44,96.48,96.08,96.19,6800.0,96.44,96.48,96.08,96.19,6800.0
2021-06-18 13:00:00,96.15,96.25,95.97,96.05,7383.0,96.15,96.25,95.97,96.05,7383.0
2021-06-18 13:30:00,96.07,96.21,95.63,95.7,4114.0,96.07,96.21,95.63,95.7,4114.0
2021-06-18 14:00:00,95.62,95.87,95.56,95.57,4325.0,95.62,95.87,95.56,95.57,4325.0
2021-06-18 14:30:00,95.51,95.51,94.76,94.76,9768.0,95.51,95.51,94.76,94.76,9768.0
2021-06-18 15:00:00,94.82,95.69,94.7,95.66,10740.0,94.82,95.69,94.7,95.66,10740.0
2021-06-18 15:30:00,95.69,96.19,94.85,94.98,67965.0,95.69,96.19,94.85,94.98,67965.0
2021-06-21 09:30:00,95.62,97.29,95.25,96.65,9611.0,95.62,97.29,95.25,96.65,9611.0
2021-06-21 10:00:00,96.6,97.24,96.6,97.04,13005.0,96.6,97.24,96.6,97.04,13005.0
2021-06-21 10:30:00,97.21,97.37,96.81,96.84,6328.0,97.21,97.37,96.81,96.84,6328.0
2021-06-21 11:00:00,96.8,96.85,96.58,96.6,4071.0,96.8,96.85,96.58,96.6,4071.0
2021-06-21 11:30:00,96.59,97.25,96.59,97.2,3311.0,96.59,97.25,96.59,97.2,3311.0
2021-06-21 12:00:00,97.11,97.13,96.96,97.11,2200.0,97.11,97.13,96.96,97.11,2200.0
2021-06-21 12:30:00,97.09,97.32,96.95,96.99,3393.0,97.09,97.32,96.95,96.99,3393.0
2021-06-21 13:00:00,97.09,97.18,96.91,96.91,2918.0,97.09,97.18,96.91,96.91,2918.0
2021-06-21 13:30:00,96.98,97.0,96.65,96.74,3189.0,96.98,97.0,96.65,96.74,3189.0
2021-06-21 14:00:00,96.74,96.9,96.67,96.7,3693.0,96.74,96.9,96.67,96.7,3693.0
2021-06-21 14:30:00,96.75,96.82,96.38,96.48,8085.0,96.75,96.82,96.38,96.48,8085.0
2021-06-21 15:00:00,96.55,97.03,96.3,96.8,8471.0,96.55,97.03,96.3,96.8,8471.0
2021-06-21 15:30:00,96.8,97.11,96.74,97.11,24634.0,96.8,97.11,96.74,97.11,24634.0
2021-06-22 09:30:00,96.7,97.21,95.61,96.9,10615.0,96.7,97.21,95.61,96.9,10615.0
2021-06-22 10:00:00,97.12,97.51,96.51,97.29,6000.0,97.12,97.51,96.51,97.29,6000.0
2021-06-22 10:30:00,97.28,98.06,97.06,97.69,6175.0,97.28,98.06,97.06,97.69,6175.0
2021-06-22 11:00:00,97.75,98.15,97.75,97.92,1800.0,97.75,98.15,97.75,97.92,1800.0
2021-06-22 11:30:00,97.94,97.95,97.38,97.59,1900.0,97.94,97.95,97.38,97.59,1900.0
2021-06-22 12:00:00,97.59,97.84,97.58,97.83,6928.0,97.59,97.84,97.58,97.83,6928.0
2021-06-22 12:30:00,97.8,97.8,97.36,97.36,3200.0,97.8,97.8,97.36,97.36,3200.0
2021-06-22 13:00:00,97.33,97.58,97.27,97.4,2933.0,97.33,97.58,97.27,97.4,2933.0
2021-06-22 13:30:00,97.4,97.48,97.25,97.45,1800.0,97.4,97.48,97.25,97.45,1800.0
2021-06-22 14:00:00,97.52,97.82,97.47,97.82,2712.0,97.52,97.82,97.47,97.82,2712.0
2021-06-22 14:30:00,97.79,98.19,97.77,98.17,7010.0,97.79,98.19,97.77,98.17,7010.0
2021-06-22 15:00:00,98.19,98.97,98.16,98.93,11316.0,98.19,98.97,98.16,98.93,11316.0
2021-06-22 15:30:00,98.97,99.06,98.17,98.76,44698.0,98.97,99.06,98.17,98.76,44698.0
2021-06-23 09:30:00,99.09,99.23,97.98,99.23,59698.0,99.09,99.23,97.98,99.23,59698.0
2021-06-23 10:00:00,99.14,99.71,98.92,98.92,39233.0,99.14,99.71,98.92,98.92,39233.0
2021-06-23 10:30:00,98.97,99.12,98.12,98.57,5245.0,98.97,99.12,98.12,98.57,5245.0
2021-06-23 11:00:00,98.63,98.91,98.28,98.46,7097.0,98.63,98.91,98.28,98.46,7097.0
2021-06-23 11:30:00,98.36,98.52,98.06,98.1,9534.0,98.36,98.52,98.06,98.1,9534.0
2021-06-23 12:00:00,98.22,98.43,98.07,98.37,8500.0,98.22,98.43,98.07,98.37,8500.0
2021-06-23 12:30:00,98.37,98.37,97.91,98.09,6675.0,98.37,98.37,97.91,98.09,6675.0
2021-06-23 13:00:00,98.07,98.54,98.05,98.54,3755.0,98.07,98.54,98.05,98.54,3755.0
2021-06-23 13:30:00,98.56,98.59,98.05,98.05,19152.0,98.56,98.59,98.05,98.05,19152.0
2021-06-23 14:00:00,98.01,98.07,97.58,97.79,7234.0,98.01,98.07,97.58,97.79,7234.0
2021-06-23 14:30:00,97.81,97.9,97.38,97.71,5990.0,97.81,97.9,97.38,97.71,5990.0
2021-06-23 15:00:00,97.64,97.69,97.32,97.4,7073.0,97.64,97.69,97.32,97.4,7073.0
2021-06-23 15:30:00,97.39,97.5,96.62,96.9,33934.0,97.39,97.5,96.62,96.9,33934.0
2021-06-24 09:30:00,98.42,98.47,96.16,96.38,9479.0,98.42,98.47,96.16,96.38,9479.0
2021-06-24 10:00:00,96.13,97.31,96.12,97.12,8836.0,96.13,97.31,96.12,97.12,8836.0
2021-06-24 10:30:00,97.09,98.03,97.03,97.91,13858.0,97.09,98.03,97.03,97.91,13858.0
2021-06-24 11:00:00,97.72,97.86,97.03,97.21,9437.0,97.72,97.86,97.03,97.21,9437.0
2021-06-24 11:30:00,97.13,97.65,97.12,97.25,8342.0,97.13,97.65,97.12,97.25,8342.0
2021-06-24 12:00:00,97.23,97.33,96.77,96.86,8387.0,97.23,97.33,96.77,96.86,8387.0
2021-06-24 12:30:00,96.99,97.25,96.76,96.97,7607.0,96.99,97.25,96.76,96.97,7607.0
2021-06-24 13:00:00,97.1,97.3,96.95,97.29,7154.0,97.1,97.3,96.95,97.29,7154.0
2021-06-24 13:30:00,97.3,97.59,97.01,97.44,12676.0,97.3,97.59,97.01,97.44,12676.0
2021-06-24 14:00:00,97.52,97.62,97.07,97.35,7425.0,97.52,97.62,97.07,97.35,7425.0
2021-06-24 14:30:00,97.43,97.85,97.4,97.84,5416.0,97.43,97.85,97.4,97.84,5416.0
2021-06-24 15:00:00,97.86,97.91,97.63,97.85,12003.0,97.86,97.91,97.63,97.85,12003.0
2021-06-24 15:30:00,97.81,98.17,97.67,97.9,49518.0,97.81,98.17,97.67,97.9,49518.0
2021-06-25 09:30:00,98.7,99.81,98.67,99.41,12426.0,98.7,99.81,98.67,99.41,12426.0
2021-06-25 10:00:00,99.31,100.45,99.22,99.9,7300.0,99.31,100.45,99.22,99.9,7300.0
2021-06-25 10:30:00,100.1,100.29,99.59,99.96,8750.0,100.1,100.29,99.59,99.96,8750.0
2021-06-25 11:00:00,99.97,100.62,99.97,100.6,6559.0,99.97,100.62,99.97,100.6,6559.0
2021-06-25 11:30:00,100.56,100.56,100.26,100.34,4600.0,100.56,100.56,100.26,100.34,4600.0
2021-06-25 12:00:00,100.39,100.5,100.2,100.23,4900.0,100.39,100.5,100.2,100.23,4900.0
2021-06-25 12:30:00,100.26,100.47,100.0,100.17,8100.0,100.26,100.47,100.0,100.17,8100.0
2021-06-25 13:00:00,100.13,100.35,100.12,100.35,5200.0,100.13,100.35,100.12,100.35,5200.0
2021-06-25 13:30:00,100.31,100.88,100.31,100.81,3908.0,100.31,100.88,100.31,100.81,3908.0
2021-06-25 14:00:00,100.91,101.0,100.75,100.94,5980.0,100.91,101.0,100.75,100.94,5980.0
2021-06-25 14:30:00,100.99,101.24,100.99,101.15,6455.0,100.99,101.24,100.99,101.15,6455.0
2021-06-25 15:00:00,101.23,101.35,101.04,101.14,6645.0,101.23,101.35,101.04,101.14,6645.0
2021-06-25 15:30:00,101.09,101.1,100.08,100.22,43817.0,101.09,101.1,100.08,100.22,43817.0
2021-06-28 09:30:00,100.58,101.42,100.07,101.4,17653.0,100.58,101.42,100.07,101.4,17653.0
2021-06-28 10:00:00,101.25,101.25,100.41,100.48,4054.0,101.25,101.25,100.41,100.48,4054.0
2021-06-28 10:30:00,100.52,100.95,100.45,100.92,6600.0,100.52,100.95,100.45,100.92,6600.0
2021-06-28 11:00:00,100.94,101.12,100.03,100.19,3100.0,100.94,101.12,100.03,100.19,3100.0
2021-06-28 11:30:00,100.27,100.27,99.88,100.16,2900.0,100.27,100.27,99.88,100.16,2900.0
2021-06-28 12:00:00,100.17,100.17,99.4,99.59,6625.0,100.17,100.17,99.4,99.59,6625.0
2021-06-28 12:30:00,99.52,99.62,99.42,99.48,5274.0,99.52,99.62,99.42,99.48,5274.0
2021-06-28 13:00:00,99.49,99.86,99.3,99.31,8586.0,99.49,99.86,99.3,99.31,8586.0
2021-06-28 13:30:00,99.49,99.8,99.38,99.79,3889.0,99.49,99.8,99.38,99.79,3889.0
2021-06-28 14:00:00,99.76,100.19,99.76,100.15,5471.0,99.76,100.19,99.76,100.15,5471.0
2021-06-28 14:30:00,100.21,100.27,99.77,99.81,4196.0,100.21,100.27,99.77,99.81,4196.0
2021-06-28 15:00:00,99.86,100.14,99.8,100.12,5693.0,99.86,100.14,99.8,100.12,5693.0
2021-06-28 15:30:00,100.11,100.53,99.87,100.35,26211.0,100.11,100.53,99.87,100.35,26211.0
2021-06-29 09:30:00,100.96,100.96,100.14,100.22,6389.0,100.96,100.96,100.14,100.22,6389.0
2021-06-29 10:00:00,100.96,101.18,100.57,100.99,1716.0,100.96,101.18,100.57,100.99,1716.0
2021-06-29 10:30:00,101.06,101.2,100.88,101.01,8136.0,101.06,101.2,100.88,101.01,8136.0
2021-06-29 11:00:00,101.06,101.24,100.75,101.13,5437.0,101.06,101.24,100.75,101.13,5437.0
2021-06-29 11:30:00,100.85,100.9,100.64,100.64,1400.0,100.85,100.9,100.64,100.64,1400.0
2021-06-29 12:00:00,100.58,100.68,100.33,100.52,3590.0,100.58,100.68,100.33,100.52,3590.0
2021-06-29 12:30:00,100.39,100.8,100.39,100.53,3550.0,100.39,100.8,100.39,100.53,3550.0
2021-06-29 13:00:00,100.55,100.77,100.5,100.58,4159.0,100.55,100.77,100.5,100.58,4159.0
2021-06-29 13:30:00,100.6,101.03,100.6,100.92,4108.0,100.6,101.03,100.6,100.92,4108.0
2021-06-29 14:00:00,100.84,100.98,100.68,100.69,4000.0,100.84,100.98,100.68,100.69,4000.0
2021-06-29 14:30:00,100.72,100.78,100.39,100.63,3517.0,100.72,100.78,100.39,100.63,3517.0
2021-06-29 15:00:00,100.59,101.0,100.51,100.99,3740.0,100.59,101.0,100.51,100.99,3740.0
2021-06-29 15:30:00,100.83,101.0,100.6,100.86,14873.0,100.83,101.0,100.6,100.86,14873.0
2021-06-30 09:30:00,99.31,100.71,99.31,99.79,7692.0,99.31,100.71,99.31,99.79,7692.0
2021-06-30 10:00:00,99.64,99.79,98.88,98.96,3400.0,99.64,99.79,98.88,98.96,3400.0
2021-06-30 10:30:00,98.9,98.97,98.4,98.54,5700.0,98.9,98.97,98.4,98.54,5700.0
2021-06-30 11:00:00,98.45,99.41,98.38,99.41,6300.0,98.45,99.41,98.38,99.41,6300.0
2021-06-30 11:30:00,99.49,99.71,99.31,99.42,2500.0,99.49,99.71,99.31,99.42,2500.0
2021-06-30 12:00:00,99.4,99.55,99.3,99.33,2204.0,99.4,99.55,99.3,99.33,2204.0
2021-06-30 12:30:00,99.33,99.66,99.32,99.51,1600.0,99.33,99.66,99.32,99.51,1600.0
2021-06-30 13:00:00,99.53,99.6,99.37,99.47,1800.0,99.53,99.6,99.37,99.47,1800.0
2021-06-30 13:30:00,99.53,99.56,99.34,99.34,2903.0,99.53,99.56,99.34,99.34,2903.0
2021-06-30 14:00:00,99.4,99.56,99.28,99.55,3283.0,99.4,99.56,99.28,99.55,3283.0
2021-06-30 14:30:00,99.66,99.66,99.48,99.65,5200.0,99.66,99.66,99.48,99.65,5200.0
2021-06-30 15:00:00,99.62,99.98,99.58,99.97,9113.0,99.62,99.98,99.58,99.97,9113.0
2021-06-30 15:30:00,99.93,100.49,99.82,99.98,39544.0,99.93,100.49,99.82,99.98,39544.0
2021-07-01 09:30:00,100.73,101.38,100.14,100.18,19324.0,100.73,101.38,100.14,100.18,19324.0
2021-07-01 10:00:00,100.16,101.31,100.05,101.24,5522.0,100.16,101.31,100.05,101.24,5522.0
2021-07-01 10:30:00,101.13,101.23,100.87,101.08,5551.0,101.13,101.23,100.87,101.08,5551.0
2021-07-01 11:00:00,101.08,101.15,100.22,100.43,9516.0,101.08,101.15,100.22,100.43,9516.0
2021-07-01 11:30:00,100.45,100.95,100.43,100.74,4580.0,100.45,100.95,100.43,100.74,4580.0
2021-07-01 12:00:00,100.59,100.68,100.52,100.57,8960.0,100.59,100.68,100.52,100.57,8960.0
2021-07-01 12:30:00,100.58,100.58,100.28,100.49,1700.0,100.58,100.58,100.28,100.49,1700.0
2021-07-01 13:00:00,100.34,100.35,100.14,100.28,1566.0,100.34,100.35,100.14,100.28,1566.0
2021-07-01 13:30:00,100.35,100.55,100.34,100.51,2300.0,100.35,100.55,100.34,100.51,2300.0
2021-07-01 14:00:00,100.48,100.57,100.4,100.51,2268.0,100.48,100.57,100.4,100.51,2268.0
2021-07-01 14:30:00,100.59,100.71,100.59,100.63,800.0,100.59,100.71,100.59,100.63,800.0
2021-07-01 15:00:00,100.73,100.84,100.7,100.78,1000.0,100.73,100.84,100.7,100.78,1000.0
2021-07-01 15:30:00,100.81,101.14,100.74,100.86,12560.0,100.81,101.14,100.74,100.86,12560.0
2021-07-02 09:30:00,100.87,100.89,99.73,100.09,12430.0,100.87,100.89,99.73,100.09,12430.0
2021-07-02 10:00:00,99.67,100.09,99.61,99.61,2754.0,99.67,100.09,99.61,99.61,2754.0
2021-07-02 10:30:00,99.6,99.86,99.46,99.55,5543.0,99.6,99.86,99.46,99.55,5543.0
2021-07-02 11:00:00,99.55,99.77,99.36,99.57,17000.0,99.55,99.77,99.36,99.57,17000.0
2021-07-02 11:30:00,99.62,99.74,99.12,99.26,9303.0,99.62,99.74,99.12,99.26,9303.0
2021-07-02 12:00:00,99.19,99.37,99.08,99.1,3138.0,99.19,99.37,99.08,99.1,3138.0
2021-07-02 12:30:00,99.07,99.07,98.72,98.99,8160.0,99.07,99.07,98.72,98.99,8160.0
2021-07-02 13:00:00,98.97,99.5,98.94,99.49,10900.0,98.97,99.5,98.94,99.49,10900.0
2021-07-02 13:30:00,99.35,99.43,99.06,99.12,3674.0,99.35,99.43,99.06,99.12,3674.0
2021-07-02 14:00:00,99.02,99.34,99.01,99.09,6844.0,99.02,99.34,99.01,99.09,6844.0
2021-07-02 14:30:00,99.08,99.16,98.91,99.05,4619.0,99.08,99.16,98.91,99.05,4619.0
2021-07-02 15:00:00,99.05,99.12,98.71,98.78,8811.0,99.05,99.12,98.71,98.78,8811.0
2021-07-02 15:30:00,98.84,98.97,98.18,98.33,45539.0,98.84,98.97,98.18,98.33,45539.0
2021-07-06 09:30:00,98.19,98.66,96.52,96.84,14623.0,98.19,98.66,96.52,96.84,14623.0
2021-07-06 10:00:00,96.53,96.91,96.26,96.91,9615.0,96.53,96.91,96.26,96.91,9615.0
2021-07-06 10:30:00,96.72,97.1,96.4,96.4,8508.0,96.72,97.1,96.4,96.4,8508.0
2021-07-06 11:00:00,96.38,96.82,96.32,96.61,4750.0,96.38,96.82,96.32,96.61,4750.0
2021-07-06 11:30:00,96.5,96.88,96.45,96.88,5462.0,96.5,96.88,96.45,96.88,5462.0
2021-07-06 12:00:00,96.75,96.75,96.1,96.45,2727.0,96.75,96.75,96.1,96.45,2727.0
2021-07-06 12:30:00,96.31,96.55,96.1,96.55,2600.0,96.31,96.55,96.1,96.55,2600.0
2021-07-06 13:00:00,96.57,96.8,96.45,96.8,2767.0,96.57,96.8,96.45,96.8,2767.0
2021-07-06 13:30:00,96.75,97.1,96.69,97.02,3400.0,96.75,97.1,96.69,97.02,3400.0
2021-07-06 14:00:00,97.06,97.5,97.05,97.5,5700.0,97.06,97.5,97.05,97.5,5700.0
2021-07-06 14:30:00,97.62,98.44,97.62,98.42,17860.0,97.62,98.44,97.62,98.42,17860.0
2021-07-06 15:00:00,98.33,98.44,97.82,97.83,5088.0,98.33,98.44,97.82,97.83,5088.0
2021-07-06 15:30:00,97.91,98.43,97.75,98.28,20134.0,97.91,98.43,97.75,98.28,20134.0
2021-07-07 09:30:00,98.48,98.98,97.92,98.3,17348.0,98.48,98.98,97.92,98.3,17348.0
2021-07-07 10:00:00,98.28,98.51,96.79,96.79,8705.0,98.28,98.51,96.79,96.79,8705.0
2021-07-07 10:30:00,96.77,96.96,96.12,96.77,2997.0,96.77,96.96,96.12,96.77,2997.0
2021-07-07 11:00:00,96.74,96.95,96.69,96.95,2990.0,96.74,96.95,96.69,96.95,2990.0
2021-07-07 11:30:00,96.93,97.16,96.92,97.1,4200.0,96.93,97.16,96.92,97.1,4200.0
2021-07-07 12:00:00,97.16,97.22,96.79,97.0,3603.0,97.16,97.22,96.79,97.0,3603.0
2021-07-07 12:30:00,97.09,97.3,97.08,97.12,3511.0,97.09,97.3,97.08,97.12,3511.0
2021-07-07 13:00:00,96.93,97.09,96.68,96.81,3904.0,96.93,97.09,96.68,96.81,3904.0
2021-07-07 13:30:00,96.75,96.79,96.4,96.4,4994.0,96.75,96.79,96.4,96.4,4994.0
2021-07-07 14:00:00,96.42,96.58,96.06,96.1,6360.0,96.42,96.58,96.06,96.1,6360.0
2021-07-07 14:30:00,96.06,96.15,95.67,95.91,8952.0,96.06,96.15,95.67,95.91,8952.0
2021-07-07 15:00:00,95.89,96.26,95.89,96.0,11621.0,95.89,96.26,95.89,96.0,11621.0
2021-07-07 15:30:00,96.08,96.62,95.98,96.41,46006.0,96.08,96.62,95.98,96.41,46006.0
2021-07-08 09:30:00,94.39,96.0,92.46,94.18,16536.0,94.39,96.0,92.46,94.18,16536.0
2021-07-08 10:00:00,94.26,94.66,94.03,94.64,4602.0,94.26,94.66,94.03,94.64,4602.0
2021-07-08 10:30:00,94.57,94.94,94.05,94.1,4520.0,94.57,94.94,94.05,94.1,4520.0
2021-07-08 11:00:00,94.08,94.95,94.0,94.92,4700.0,94.08,94.95,94.0,94.92,4700.0
2021-07-08 11:30:00,94.93,95.54,94.8,95.46,3517.0,94.93,95.54,94.8,95.46,3517.0
2021-07-08 12:00:00,95.55,95.83,95.36,95.62,3100.0,95.55,95.83,95.36,95.62,3100.0
2021-07-08 12:30:00,95.86,96.12,95.58,95.68,2618.0,95.86,96.12,95.58,95.68,2618.0
2021-07-08 13:00:00,95.66,95.73,95.18,95.46,4256.0,95.66,95.73,95.18,95.46,4256.0
2021-07-08 13:30:00,95.59,95.59,95.02,95.03,2750.0,95.59,95.59,95.02,95.03,2750.0
2021-07-08 14:00:00,94.98,95.09,94.68,94.73,4711.0,94.98,95.09,94.68,94.73,4711.0
2021-07-08 14:30:00,94.69,95.22,94.61,94.99,8107.0,94.69,95.22,94.61,94.99,8107.0
2021-07-08 15:00:00,95.05,95.18,94.76,94.95,3433.0,95.05,95.18,94.76,94.95,3433.0
2021-07-08 15:30:00,95.08,95.42,94.77,95.26,22822.0,95.08,95.42,94.77,95.26,22822.0
2021-07-09 09:30:00,96.74,96.74,95.88,96.22,3847.0,96.74,96.74,95.88,96.22,3847.0
2021-07-09 10:00:00,96.61,97.01,96.37,96.62,2620.0,96.61,97.01,96.37,96.62,2620.0
2021-07-09 10:30:00,96.74,96.74,96.21,96.32,1725.0,96.74,96.74,96.21,96.32,1725.0
2021-07-09 11:00:00,96.41,97.16,96.38,96.99,1700.0,96.41,97.16,96.38,96.99,1700.0
2021-07-09 11:30:00,96.98,97.43,96.92,97.31,3052.0,96.98,97.43,96.92,97.31,3052.0
2021-07-09 12:00:00,97.21,97.5,97.21,97.37,1200.0,97.21,97.5,97.21,97.37,1200.0
2021-07-09 12:30:00,97.17,97.36,97.13,97.33,1500.0,97.17,97.36,97.13,97.33,1500.0
2021-07-09 13:00:00,97.33,97.7,97.33,97.7,1933.0,97.33,97.7,97.33,97.7,1933.0
2021-07-09 13:30:00,97.59,97.59,97.43,97.58,2000.0,97.59,97.59,97.43,97.58,2000.0
2021-07-09 14:00:00,97.58,97.78,97.57,97.78,2600.0,97.58,97.78,97.57,97.78,2600.0
2021-07-09 14:30:00,97.69,97.69,97.25,97.26,2851.0,97.69,97.69,97.25,97.26,2851.0
2021-07-09 15:00:00,97.33,97.42,97.04,97.05,3700.0,97.33,97.42,97.04,97.05,3700.0
2021-07-09 15:30:00,97.09,97.35,96.96,97.18,10344.0,97.09,97.35,96.96,97.18,10344.0
2021-07-12 09:30:00,97.11,97.64,96.34,96.35,4623.0,97.11,97.64,96.34,96.35,4623.0
2021-07-12 10:00:00,96.35,96.65,96.12,96.48,3312.0,96.35,96.65,96.12,96.48,3312.0
2021-07-12 10:30:00,96.63,97.02,96.22,97.02,4252.0,96.63,97.02,96.22,97.02,4252.0
2021-07-12 11:00:00,96.85,97.29,96.81,97.05,2125.0,96.85,97.29,96.81,97.05,2125.0
2021-07-12 11:30:00,96.93,97.51,96.85,97.51,1494.0,96.93,97.51,96.85,97.51,1494.0
2021-07-12 12:00:00,97.34,97.44,97.06,97.06,1118.0,97.34,97.44,97.06,97.06,1118.0
2021-07-12 12:30:00,97.06,97.18,96.93,97.14,2100.0,97.06,97.18,96.93,97.14,2100.0
2021-07-12 13:00:00,97.16,97.16,96.9,96.93,700.0,97.16,97.16,96.9,96.93,700.0
2021-07-12 13:30:00,97.05,97.25,97.05,97.25,1612.0,97.05,97.25,97.05,97.25,1612.0
2021-07-12 14:00:00,97.24,97.68,97.22,97.63,11395.0,97.24,97.68,97.22,97.63,11395.0
2021-07-12 14:30:00,97.79,97.94,97.5,97.77,6120.0,97.79,97.94,97.5,97.77,6120.0
2021-07-12 15:00:00,97.76,97.84,97.5,97.66,3211.0,97.76,97.84,97.5,97.66,3211.0
2021-07-12 15:30:00,97.71,98.03,97.61,97.74,21126.0,97.71,98.03,97.61,97.74,21126.0
2021-07-13 09:30:00,97.25,98.6,96.45,96.46,14759.0,97.25,98.6,96.45,96.46,14759.0
2021-07-13 10:00:00,96.34,96.62,95.44,96.51,14862.0,96.34,96.62,95.44,96.51,14862.0
2021-07-13 10:30:00,96.7,97.36,96.7,97.0,3305.0,96.7,97.36,96.7,97.0,3305.0
2021-07-13 11:00:00,96.96,97.27,96.89,97.17,8993.0,96.96,97.27,96.89,97.17,8993.0
2021-07-13 11:30:00,97.08,97.08,96.61,96.82,4300.0,97.08,97.08,96.61,96.82,4300.0
2021-07-13 12:00:00,96.93,97.03,96.83,97.02,4209.0,96.93,97.03,96.83,97.02,4209.0
2021-07-13 12:30:00,97.0,97.0,96.84,96.87,3163.0,97.0,97.0,96.84,96.87,3163.0
2021-07-13 13:00:00,96.96,96.96,96.27,96.58,4335.0,96.96,96.96,96.27,96.58,4335.0
2021-07-13 13:30:00,96.75,97.06,96.57,97.06,3600.0,96.75,97.06,96.57,97.06,3600.0
2021-07-13 14:00:00,96.95,97.31,96.78,97.28,3430.0,96.95,97.31,96.78,97.28,3430.0
2021-07-13 14:30:00,97.05,97.1,96.85,97.1,3000.0,97.05,97.1,96.85,97.1,3000.0
2021-07-13 15:00:00,97.19,97.22,96.86,97.04,5224.0,97.19,97.22,96.86,97.04,5224.0
2021-07-13 15:30:00,97.0,97.07,96.39,96.68,36219.0,97.0,97.07,96.39,96.68,36219.0
2021-07-14 09:30:00,97.3,97.99,96.2,96.65,7245.0,97.3,97.99,96.2,96.65,7245.0
2021-07-14 10:00:00,96.31,96.61,95.74,95.82,2900.0,96.31,96.61,95.74,95.82,2900.0
2021-07-14 10:30:00,95.61,96.33,95.45,96.1,5844.0,95.61,96.33,95.45,96.1,5844.0
2021-07-14 11:00:00,96.34,96.36,95.51,95.6,6738.0,96.34,96.36,95.51,95.6,6738.0
2021-07-14 11:30:00,95.62,95.95,95.62,95.93,10109.0,95.62,95.95,95.62,95.93,10109.0
2021-07-14 12:00:00,96.44,96.83,96.37,96.81,5303.0,96.44,96.83,96.37,96.81,5303.0
2021-07-14 12:30:00,96.84,97.1,96.75,97.0,4719.0,96.84,97.1,96.75,97.0,4719.0
2021-07-14 13:00:00,97.02,97.06,96.54,96.73,4100.0,97.02,97.06,96.54,96.73,4100.0
2021-07-14 13:30:00,96.85,97.06,96.76,96.99,4574.0,96.85,97.06,96.76,96.99,4574.0
2021-07-14 14:00:00,96.92,97.07,96.71,96.71,6600.0,96.92,97.07,96.71,96.71,6600.0
2021-07-14 14:30:00,96.55,96.89,96.35,96.7,5618.0,96.55,96.89,96.35,96.7,5618.0
2021-07-14 15:00:00,96.75,96.85,96.48,96.56,5200.0,96.75,96.85,96.48,96.56,5200.0
2021-07-14 15:30:00,96.6,96.6,95.74,95.83,33828.0,96.6,96.6,95.74,95.83,33828.0
2021-07-15 09:30:00,95.62,95.92,94.35,95.92,6270.0,95.62,95.92,94.35,95.92,6270.0
2021-07-15 10:00:00,95.93,96.21,95.3,95.66,11623.0,95.93,96.21,95.3,95.66,11623.0
2021-07-15 10:30:00,95.49,95.89,95.49,95.85,7429.0,95.49,95.89,95.49,95.85,7429.0
2021-07-15 11:00:00,95.92,95.94,95.05,95.61,6074.0,95.92,95.94,95.05,95.61,6074.0
2021-07-15 11:30:00,95.63,96.08,95.55,95.66,4000.0,95.63,96.08,95.55,95.66,4000.0
2021-07-15 12:00:00,95.66,95.75,95.38,95.51,4858.0,95.66,95.75,95.38,95.51,4858.0
2021-07-15 12:30:00,95.44,95.66,95.38,95.44,3348.0,95.44,95.66,95.38,95.44,3348.0
2021-07-15 13:00:00,95.39,95.39,94.57,94.63,4053.0,95.39,95.39,94.57,94.63,4053.0
2021-07-15 13:30:00,94.55,94.67,94.0,94.01,7041.0,94.55,94.67,94.0,94.01,7041.0
2021-07-15 14:00:00,94.11,94.41,93.84,94.18,14229.0,94.11,94.41,93.84,94.18,14229.0
2021-07-15 14:30:00,94.11,94.68,94.11,94.68,5562.0,94.11,94.68,94.11,94.68,5562.0
2021-07-15 15:00:00,94.68,94.75,94.12,94.5,7751.0,94.68,94.75,94.12,94.5,7751.0
2021-07-15 15:30:00,94.56,94.97,94.48,94.97,29974.0,94.56,94.97,94.48,94.97,29974.0
2021-07-16 09:30:00,96.09,96.71,91.86,92.38,63129.0,96.09,96.71,91.86,92.38,63129.0
2021-07-16 10:00:00,92.37,92.37,91.67,91.68,11992.0,92.37,92.37,91.67,91.68,11992.0
2021-07-16 10:30:00,91.81,92.92,91.81,92.58,6856.0,91.81,92.92,91.81,92.58,6856.0
2021-07-16 11:00:00,92.66,92.66,91.91,92.08,3887.0,92.66,92.66,91.91,92.08,3887.0
2021-07-16 11:30:00,92.2,92.28,91.93,92.11,3452.0,92.2,92.28,91.93,92.11,3452.0
2021-07-16 12:00:00,91.87,92.05,91.81,91.86,1800.0,91.87,92.05,91.81,91.86,1800.0
2021-07-16 12:30:00,91.84,91.85,91.37,91.53,2446.0,91.84,91.85,91.37,91.53,2446.0
2021-07-16 13:00:00,91.37,91.57,91.15,91.49,7432.0,91.37,91.57,91.15,91.49,7432.0
2021-07-16 13:30:00,91.24,91.35,90.79,90.95,810.0,91.24,91.35,90.79,90.95,810.0
2021-07-16 14:00:00,90.81,91.35,90.72,91.16,5200.0,90.81,91.35,90.72,91.16,5200.0
2021-07-16 14:30:00,91.0,91.24,90.69,90.9,5402.0,91.0,91.24,90.69,90.9,5402.0
2021-07-16 15:00:00,90.73,90.74,90.39,90.42,5298.0,90.73,90.74,90.39,90.42,5298.0
2021-07-16 15:30:00,90.48,90.49,89.74,89.76,32989.0,90.48,90.49,89.74,89.76,32989.0
2021-07-19 09:30:00,88.13,89.0,87.0,87.51,22816.0,88.13,89.0,87.0,87.51,22816.0
2021-07-19 10:00:00,87.43,87.87,87.2,87.69,18462.0,87.43,87.87,87.2,87.69,18462.0
2021-07-19 10:30:00,87.56,88.93,87.45,88.56,19833.0,87.56,88.93,87.45,88.56,19833.0
2021-07-19 11:00:00,88.47,88.68,87.98,88.44,19629.0,88.47,88.68,87.98,88.44,19629.0
2021-07-19 11:30:00,88.42,89.3,88.23,89.18,9410.0,88.42,89.3,88.23,89.18,9410.0
2021-07-19 12:00:00,89.12,89.12,88.54,88.83,5434.0,89.12,89.12,88.54,88.83,5434.0
2021-07-19 12:30:00,88.66,88.66,88.12,88.25,6515.0,88.66,88.66,88.12,88.25,6515.0
2021-07-19 13:00:00,88.39,88.7,88.06,88.11,7180.0,88.39,88.7,88.06,88.11,7180.0
2021-07-19 13:30:00,88.0,88.15,87.44,87.61,12471.0,88.0,88.15,87.44,87.61,12471.0
2021-07-19 14:00:00,87.64,88.13,87.58,87.88,7294.0,87.64,88.13,87.58,87.88,7294.0
2021-07-19 14:30:00,87.85,87.85,87.08,87.31,11996.0,87.85,87.85,87.08,87.31,11996.0
2021-07-19 15:00:00,87.32,87.78,87.19,87.58,11104.0,87.32,87.78,87.19,87.58,11104.0
2021-07-19 15:30:00,87.54,88.33,87.27,88.24,50834.0,87.54,88.33,87.27,88.24,50834.0
2021-07-20 09:30:00,89.05,89.69,88.89,89.64,18223.0,89.05,89.69,88.89,89.64,18223.0
2021-07-20 10:00:00,89.81,90.52,89.43,90.31,29744.0,89.81,90.52,89.43,90.31,29744.0
2021-07-20 10:30:00,90.3,91.0,90.22,90.96,12080.0,90.3,91.0,90.22,90.96,12080.0
2021-07-20 11:00:00,91.04,91.5,91.04,91.3,7842.0,91.04,91.5,91.04,91.3,7842.0
2021-07-20 11:30:00,91.3,91.73,91.1,91.73,7489.0,91.3,91.73,91.1,91.73,7489.0
2021-07-20 12:00:00,91.77,91.89,91.49,91.58,8955.0,91.77,91.89,91.49,91.58,8955.0
2021-07-20 12:30:00,91.58,92.09,91.57,91.9,6285.0,91.58,92.09,91.57,91.9,6285.0
2021-07-20 13:00:00,91.92,91.92,91.58,91.63,5973.0,91.92,91.92,91.58,91.63,5973.0
2021-07-20 13:30:00,91.59,91.87,91.48,91.74,5278.0,91.59,91.87,91.48,91.74,5278.0
2021-07-20 14:00:00,91.81,92.25,91.75,92.17,9172.0,91.81,92.25,91.75,92.17,9172.0
2021-07-20 14:30:00,92.2,92.39,91.99,92.11,34845.0,92.2,92.39,91.99,92.11,34845.0
2021-07-20 15:00:00,92.11,92.22,92.05,92.19,14978.0,92.11,92.22,92.05,92.19,14978.0
2021-07-20 15:30:00,92.2,92.21,91.67,91.8,18776.0,92.2,92.21,91.67,91.8,18776.0
2021-07-21 09:30:00,92.63,94.74,92.51,94.04,45718.0,92.63,94.74,92.51,94.04,45718.0
2021-07-21 10:00:00,94.01,94.86,94.01,94.39,63610.0,94.01,94.86,94.01,94.39,63610.0
2021-07-21 10:30:00,94.18,94.26,93.78,93.95,9924.0,94.18,94.26,93.78,93.95,9924.0
2021-07-21 11:00:00,93.95,94.32,93.89,93.93,7200.0,93.95,94.32,93.89,93.93,7200.0
2021-07-21 11:30:00,94.07,94.62,94.04,94.28,5747.0,94.07,94.62,94.04,94.28,5747.0
2021-07-21 12:00:00,94.41,94.54,94.12,94.14,9941.0,94.41,94.54,94.12,94.14,9941.0
2021-07-21 12:30:00,94.06,94.37,93.82,94.24,8669.0,94.06,94.37,93.82,94.24,8669.0
2021-07-21 13:00:00,94.29,94.33,93.78,94.06,13981.0,94.29,94.33,93.78,94.06,13981.0
2021-07-21 13:30:00,94.15,94.15,93.78,93.78,14532.0,94.15,94.15,93.78,93.78,14532.0
2021-07-21 14:00:00,93.71,93.89,93.49,93.52,6080.0,93.71,93.89,93.49,93.52,6080.0
2021-07-21 14:30:00,93.53,93.74,93.53,93.59,7797.0,93.53,93.74,93.53,93.59,7797.0
2021-07-21 15:00:00,93.69,93.87,93.37,93.38,8819.0,93.69,93.87,93.37,93.38,8819.0
2021-07-21 15:30:00,93.41,94.1,93.39,94.1,45896.0,93.41,94.1,93.39,94.1,45896.0
2021-07-22 09:30:00,94.12,94.82,93.36,93.75,6807.0,94.12,94.82,93.36,93.75,6807.0
2021-07-22 10:00:00,93.8,94.59,93.73,94.15,7076.0,93.8,94.59,93.73,94.15,7076.0
2021-07-22 10:30:00,94.13,94.23,93.86,93.96,11161.0,94.13,94.23,93.86,93.96,11161.0
2021-07-22 11:00:00,93.9,93.9,93.05,93.16,1437.0,93.9,93.9,93.05,93.16,1437.0
2021-07-22 11:30:00,93.19,93.45,93.13,93.42,6109.0,93.19,93.45,93.13,93.42,6109.0
2021-07-22 12:00:00,93.3,93.32,93.0,93.28,8264.0,93.3,93.32,93.0,93.28,8264.0
2021-07-22 12:30:00,93.35,93.75,93.3,93.62,4711.0,93.35,93.75,93.3,93.62,4711.0
2021-07-22 13:00:00,93.85,94.12,93.85,93.98,5119.0,93.85,94.12,93.85,93.98,5119.0
2021-07-22 13:30:00,94.05,94.11,93.87,94.11,7100.0,94.05,94.11,93.87,94.11,7100.0
2021-07-22 14:00:00,93.99,94.17,93.95,94.0,4500.0,93.99,94.17,93.95,94.0,4500.0
2021-07-22 14:30:00,94.07,94.23,93.94,94.15,4800.0,94.07,94.23,93.94,94.15,4800.0
2021-07-22 15:00:00,94.13,94.13,93.92,93.93,4862.0,94.13,94.13,93.92,93.93,4862.0
2021-07-22 15:30:00,93.93,93.99,93.6,93.95,22221.0,93.93,93.99,93.6,93.95,22221.0
2021-07-23 09:30:00,94.85,94.86,93.59,94.19,18930.0,94.85,94.86,93.59,94.19,18930.0
2021-07-23 10:00:00,94.17,94.65,93.96,94.55,6504.0,94.17,94.65,93.96,94.55,6504.0
2021-07-23 10:30:00,94.6,94.77,94.34,94.57,2800.0,94.6,94.77,94.34,94.57,2800.0
2021-07-23 11:00:00,94.5,94.74,94.38,94.73,4685.0,94.5,94.74,94.38,94.73,4685.0
2021-07-23 11:30:00,94.84,94.84,94.4,94.41,1000.0,94.84,94.84,94.4,94.41,1000.0
2021-07-23 12:00:00,94.39,94.57,94.3,94.32,15000.0,94.39,94.57,94.3,94.32,15000.0
2021-07-23 12:30:00,94.39,94.43,94.29,94.4,8400.0,94.39,94.43,94.29,94.4,8400.0
2021-07-23 13:00:00,94.4,94.5,94.3,94.39,12999.0,94.4,94.5,94.3,94.39,12999.0
2021-07-23 13:30:00,94.37,94.57,94.37,94.57,4597.0,94.37,94.57,94.37,94.57,4597.0
2021-07-23 14:00:00,94.49,94.68,94.4,94.57,2668.0,94.49,94.68,94.4,94.57,2668.0
2021-07-23 14:30:00,94.66,95.11,94.66,95.07,3169.0,94.66,95.11,94.66,95.07,3169.0
2021-07-23 15:00:00,95.02,95.11,94.78,94.93,7144.0,95.02,95.11,94.78,94.93,7144.0
2021-07-23 15:30:00,94.99,95.37,94.99,95.36,14031.0,94.99,95.37,94.99,95.36,14031.0
2021-07-26 09:30:00,95.96,96.51,95.43,96.51,5215.0,95.96,96.51,95.43,96.51,5215.0
2021-07-26 10:00:00,96.17,96.51,95.89,96.15,4021.0,96.17,96.51,95.89,96.15,4021.0
2021-07-26 10:30:00,95.9,96.11,95.24,95.52,5126.0,95.9,96.11,95.24,95.52,5126.0
2021-07-26 11:00:00,95.25,95.92,95.03,95.7,4709.0,95.25,95.92,95.03,95.7,4709.0
2021-07-26 11:30:00,95.57,95.61,95.31,95.44,3281.0,95.57,95.61,95.31,95.44,3281.0
2021-07-26 12:00:00,95.07,95.31,95.06,95.31,1306.0,95.07,95.31,95.06,95.31,1306.0
2021-07-26 12:30:00,95.21,95.46,95.19,95.39,2579.0,95.21,95.46,95.19,95.39,2579.0
2021-07-26 13:00:00,95.38,95.58,95.2,95.58,1828.0,95.38,95.58,95.2,95.58,1828.0
2021-07-26 13:30:00,95.64,95.73,95.41,95.41,3023.0,95.64,95.73,95.41,95.41,3023.0
2021-07-26 14:00:00,95.2,95.42,95.19,95.42,5878.0,95.2,95.42,95.19,95.42,5878.0
2021-07-26 14:30:00,95.47,95.57,95.19,95.34,8507.0,95.47,95.57,95.19,95.34,8507.0
2021-07-26 15:00:00,95.29,95.56,95.29,95.52,6013.0,95.29,95.56,95.29,95.52,6013.0
2021-07-26 15:30:00,95.44,95.48,94.94,94.95,21222.0,95.44,95.48,94.94,94.95,21222.0
2021-07-27 09:30:00,94.28,94.54,93.2,93.36,6327.0,94.28,94.54,93.2,93.36,6327.0
2021-07-27 10:00:00,93.35,93.74,92.86,93.74,6852.0,93.35,93.74,92.86,93.74,6852.0
2021-07-27 10:30:00,93.67,93.81,93.04,93.55,12954.0,93.67,93.81,93.04,93.55,12954.0
2021-07-27 11:00:00,93.49,93.65,92.28,92.47,6454.0,93.49,93.65,92.28,92.47,6454.0
2021-07-27 11:30:00,92.39,92.39,91.88,92.19,5676.0,92.39,92.39,91.88,92.19,5676.0
2021-07-27 12:00:00,92.24,92.24,91.58,91.86,4400.0,92.24,92.24,91.58,91.86,4400.0
2021-07-27 12:30:00,91.77,92.06,91.7,91.87,4845.0,91.77,92.06,91.7,91.87,4845.0
2021-07-27 13:00:00,91.75,92.01,91.11,91.16,4981.0,91.75,92.01,91.11,91.16,4981.0
2021-07-27 13:30:00,91.09,91.76,91.09,91.63,2081.0,91.09,91.76,91.09,91.63,2081.0
2021-07-27 14:00:00,91.77,92.12,91.61,92.03,2200.0,91.77,92.12,91.61,92.03,2200.0
2021-07-27 14:30:00,92.08,92.45,92.0,92.27,2508.0,92.08,92.45,92.0,92.27,2508.0
2021-07-27 15:00:00,92.24,92.46,92.04,92.37,3375.0,92.24,92.46,92.04,92.37,3375.0
2021-07-27 15:30:00,92.35,92.77,92.24,92.56,9877.0,92.35,92.77,92.24,92.56,9877.0
2021-07-28 09:30:00,93.05,93.75,92.99,93.44,3835.0,93.05,93.75,92.99,93.44,3835.0
2021-07-28 10:00:00,93.58,94.02,93.26,93.64,16185.0,93.58,94.02,93.26,93.64,16185.0
2021-07-28 10:30:00,93.65,94.57,93.6,94.45,6935.0,93.65,94.57,93.6,94.45,6935.0
2021-07-28 11:00:00,94.59,94.93,94.41,94.92,3038.0,94.59,94.93,94.41,94.92,3038.0
2021-07-28 11:30:00,94.93,95.57,94.93,95.57,2869.0,94.93,95.57,94.93,95.57,2869.0
2021-07-28 12:00:00,95.68,95.84,95.53,95.54,4700.0,95.68,95.84,95.53,95.54,4700.0
2021-07-28 12:30:00,95.55,95.67,95.43,95.64,2281.0,95.55,95.67,95.43,95.64,2281.0
2021-07-28 13:00:00,95.58,96.04,95.58,95.91,3780.0,95.58,96.04,95.58,95.91,3780.0
2021-07-28 13:30:00,95.87,95.89,95.51,95.84,3930.0,95.87,95.89,95.51,95.84,3930.0
2021-07-28 14:00:00,95.72,96.26,95.68,96.26,7976.0,95.72,96.26,95.68,96.26,7976.0
2021-07-28 14:30:00,96.39,97.2,96.23,96.9,9253.0,96.39,97.2,96.23,96.9,9253.0
2021-07-28 15:00:00,96.86,96.87,96.49,96.69,6289.0,96.86,96.87,96.49,96.69,6289.0
2021-07-28 15:30:00,96.78,96.78,96.11,96.16,25325.0,96.78,96.78,96.11,96.16,25325.0
2021-07-29 09:30:00,96.86,97.47,96.6,97.4,5370.0,96.86,97.47,96.6,97.4,5370.0
2021-07-29 10:00:00,97.39,97.74,97.16,97.72,6464.0,97.39,97.74,97.16,97.72,6464.0
2021-07-29 10:30:00,97.84,97.91,97.51,97.68,5550.0,97.84,97.91,97.51,97.68,5550.0
2021-07-29 11:00:00,97.72,97.85,97.68,97.83,5535.0,97.72,97.85,97.68,97.83,5535.0
2021-07-29 11:30:00,97.63,98.2,97.63,98.12,7958.0,97.63,98.2,97.63,98.12,7958.0
2021-07-29 12:00:00,98.12,98.64,98.12,98.43,7474.0,98.12,98.64,98.12,98.43,7474.0
2021-07-29 12:30:00,98.43,98.55,98.31,98.49,1801.0,98.43,98.55,98.31,98.49,1801.0
2021-07-29 13:00:00,98.68,99.22,98.68,99.08,8592.0,98.68,99.22,98.68,99.08,8592.0
2021-07-29 13:30:00,98.98,99.09,98.83,98.91,2452.0,98.98,99.09,98.83,98.91,2452.0
2021-07-29 14:00:00,98.84,99.05,98.62,98.62,5745.0,98.84,99.05,98.62,98.62,5745.0
2021-07-29 14:30:00,98.54,98.54,98.15,98.4,4001.0,98.54,98.54,98.15,98.4,4001.0
2021-07-29 15:00:00,98.29,98.64,98.25,98.61,3061.0,98.29,98.64,98.25,98.61,3061.0
2021-07-29 15:30:00,98.64,98.99,98.41,98.48,36219.0,98.64,98.99,98.41,98.48,36219.0
2021-07-30 09:30:00,97.66,99.34,97.66,99.14,6342.0,97.66,99.34,97.66,99.14,6342.0
2021-07-30 10:00:00,98.98,99.69,98.91,98.91,4594.0,98.98,99.69,98.91,98.91,4594.0
2021-07-30 10:30:00,99.04,99.21,98.24,98.24,18324.0,99.04,99.21,98.24,98.24,18324.0
2021-07-30 11:00:00,97.97,98.64,97.97,98.59,2800.0,97.97,98.64,97.97,98.59,2800.0
2021-07-30 11:30:00,98.47,98.84,98.37,98.69,2410.0,98.47,98.84,98.37,98.69,2410.0
2021-07-30 12:00:00,98.76,98.79,98.41,98.75,3656.0,98.76,98.79,98.41,98.75,3656.0
2021-07-30 12:30:00,98.78,98.78,98.39,98.39,4375.0,98.78,98.78,98.39,98.39,4375.0
2021-07-30 13:00:00,98.41,98.78,98.28,98.64,11788.0,98.41,98.78,98.28,98.64,11788.0
2021-07-30 13:30:00,98.62,98.8,98.55,98.73,1841.0,98.62,98.8,98.55,98.73,1841.0
2021-07-30 14:00:00,98.6,99.0,98.26,98.79,3865.0,98.6,99.0,98.26,98.79,3865.0
2021-07-30 14:30:00,98.68,98.72,98.52,98.67,3830.0,98.68,98.72,98.52,98.67,3830.0
2021-07-30 15:00:00,98.69,98.83,98.67,98.73,4100.0,98.69,98.83,98.67,98.73,4100.0
2021-07-30 15:30:00,98.76,98.77,98.33,98.51,16900.0,98.76,98.77,98.33,98.51,16900.0
2021-08-02 09:30:00,98.88,99.45,98.16,98.3,21159.0,98.88,99.45,98.16,98.3,21159.0
2021-08-02 10:00:00,98.42,98.62,98.09,98.57,4200.0,98.42,98.62,98.09,98.57,4200.0
2021-08-02 10:30:00,98.6,98.65,98.16,98.24,2600.0,98.6,98.65,98.16,98.24,2600.0
2021-08-02 11:00:00,98.12,98.56,98.12,98.4,7071.0,98.12,98.56,98.12,98.4,7071.0
2021-08-02 11:30:00,98.37,98.37,97.77,97.81,3600.0,98.37,98.37,97.77,97.81,3600.0
2021-08-02 12:00:00,97.54,97.62,97.29,97.33,2327.0,97.54,97.62,97.29,97.33,2327.0
2021-08-02 12:30:00,97.63,97.85,97.63,97.64,1799.0,97.63,97.85,97.63,97.64,1799.0
2021-08-02 13:00:00,97.81,98.17,97.62,97.78,5235.0,97.81,98.17,97.62,97.78,5235.0
2021-08-02 13:30:00,97.67,97.91,97.57,97.87,2200.0,97.67,97.91,97.57,97.87,2200.0
2021-08-02 14:00:00,98.21,98.47,97.96,98.07,2150.0,98.21,98.47,97.96,98.07,2150.0
2021-08-02 14:30:00,98.07,98.17,97.9,98.1,1900.0,98.07,98.17,97.9,98.1,1900.0
2021-08-02 15:00:00,98.1,98.1,97.7,97.77,1265.0,98.1,98.1,97.7,97.77,1265.0
2021-08-02 15:30:00,97.81,97.87,97.37,97.48,12102.0,97.81,97.87,97.37,97.48,12102.0
2021-08-03 09:30:00,97.99,98.15,96.25,96.9,12360.0,97.99,98.15,96.25,96.9,12360.0
2021-08-03 10:00:00,97.08,97.12,95.84,96.67,12760.0,97.08,97.12,95.84,96.67,12760.0
2021-08-03 10:30:00,96.68,97.34,96.58,96.73,4998.0,96.68,97.34,96.58,96.73,4998.0
2021-08-03 11:00:00,96.73,97.45,96.6,97.24,9859.0,96.73,97.45,96.6,97.24,9859.0
2021-08-03 11:30:00,97.27,98.19,97.27,97.92,3307.0,97.27,98.19,97.27,97.92,3307.0
2021-08-03 12:00:00,97.94,98.12,97.69,97.7,2501.0,97.94,98.12,97.69,97.7,2501.0
2021-08-03 12:30:00,97.7,97.9,97.59,97.63,3050.0,97.7,97.9,97.59,97.63,3050.0
2021-08-03 13:00:00,97.67,97.89,97.44,97.74,6007.0,97.67,97.89,97.44,97.74,6007.0
2021-08-03 13:30:00,97.72,97.85,97.59,97.74,6127.0,97.72,97.85,97.59,97.74,6127.0
2021-08-03 14:00:00,97.8,97.86,97.69,97.81,5437.0,97.8,97.86,97.69,97.81,5437.0
2021-08-03 14:30:00,97.79,97.86,97.41,97.41,30183.0,97.79,97.86,97.41,97.41,30183.0
2021-08-03 15:00:00,97.47,97.53,97.21,97.44,10529.0,97.47,97.53,97.21,97.44,10529.0
2021-08-03 15:30:00,97.48,97.7,97.14,97.62,40674.0,97.48,97.7,97.14,97.62,40674.0
2021-08-04 09:30:00,97.03,97.7,96.76,97.09,4471.0,97.03,97.7,96.76,97.09,4471.0
2021-08-04 10:00:00,97.13,98.25,97.13,97.55,42770.0,97.13,98.25,97.13,97.55,42770.0
2021-08-04 10:30:00,97.52,97.85,97.14,97.64,8521.0,97.52,97.85,97.14,97.64,8521.0
2021-08-04 11:00:00,97.65,97.77,97.28,97.44,12149.0,97.65,97.77,97.28,97.44,12149.0
2021-08-04 11:30:00,97.41,97.44,97.0,97.26,7991.0,97.41,97.44,97.0,97.26,7991.0
2021-08-04 12:00:00,97.29,97.29,97.01,97.2,7600.0,97.29,97.29,97.01,97.2,7600.0
2021-08-04 12:30:00,97.21,97.26,96.8,96.88,4875.0,97.21,97.26,96.8,96.88,4875.0
2021-08-04 13:00:00,96.93,97.4,96.92,97.22,17272.0,96.93,97.4,96.92,97.22,17272.0
2021-08-04 13:30:00,97.25,97.45,96.95,97.45,6114.0,97.25,97.45,96.95,97.45,6114.0
2021-08-04 14:00:00,97.45,97.5,97.26,97.33,7579.0,97.45,97.5,97.26,97.33,7579.0
2021-08-04 14:30:00,97.28,97.4,97.04,97.17,8400.0,97.28,97.4,97.04,97.17,8400.0
2021-08-04 15:00:00,97.2,97.37,97.15,97.32,6516.0,97.2,97.37,97.15,97.32,6516.0
2021-08-04 15:30:00,97.35,97.65,97.17,97.63,20505.0,97.35,97.65,97.17,97.63,20505.0
2021-08-05 09:30:00,78.65,79.76,67.07,71.89,366608.0,78.65,79.76,67.07,71.89,366608.0
2021-08-05 10:00:00,71.58,72.4,70.36,71.3,293249.0,71.58,72.4,70.36,71.3,293249.0
2021-08-05 10:30:00,71.19,71.35,68.13,69.1,210870.0,71.19,71.35,68.13,69.1,210870.0
2021-08-05 11:00:00,69.22,71.5,69.1,70.85,236146.0,69.22,71.5,69.1,70.85,236146.0
2021-08-05 11:30:00,70.84,70.92,70.13,70.52,81703.0,70.84,70.92,70.13,70.52,81703.0
2021-08-05 12:00:00,70.61,71.89,70.61,71.34,234797.0,70.61,71.89,70.61,71.34,234797.0
2021-08-05 12:30:00,71.39,71.64,70.96,71.41,149353.0,71.39,71.64,70.96,71.41,149353.0
2021-08-05 13:00:00,71.52,71.64,71.11,71.47,96894.0,71.52,71.64,71.11,71.47,96894.0
2021-08-05 13:30:00,71.5,74.42,71.48,74.42,125283.0,71.5,74.42,71.48,74.42,125283.0
2021-08-05 14:00:00,74.32,74.36,72.59,72.96,148956.0,74.32,74.36,72.59,72.96,148956.0
2021-08-05 14:30:00,72.97,73.02,71.88,72.05,84993.0,72.97,73.02,71.88,72.05,84993.0
2021-08-05 15:00:00,72.09,72.27,71.76,71.77,104035.0,72.09,72.27,71.76,71.77,104035.0
2021-08-05 15:30:00,71.77,71.99,71.48,71.82,211189.0,71.77,71.99,71.48,71.82,211189.0
2021-08-06 09:30:00,74.01,77.49,73.71,76.03,162761.0,74.01,77.49,73.71,76.03,162761.0
2021-08-06 10:00:00,75.78,75.98,74.69,75.92,71084.0,75.78,75.98,74.69,75.92,71084.0
2021-08-06 10:30:00,75.84,76.41,75.06,76.12,35707.0,75.84,76.41,75.06,76.12,35707.0
2021-08-06 11:00:00,76.13,77.49,76.13,76.84,42541.0,76.13,77.49,76.13,76.84,42541.0
2021-08-06 11:30:00,76.81,77.5,76.58,76.58,23269.0,76.81,77.5,76.58,76.58,23269.0
2021-08-06 12:00:00,76.61,77.48,76.6,76.73,25346.0,76.61,77.48,76.6,76.73,25346.0
2021-08-06 12:30:00,76.73,77.12,76.7,77.04,11954.0,76.73,77.12,76.7,77.04,11954.0
2021-08-06 13:00:00,77.03,77.5,76.97,77.48,18337.0,77.03,77.5,76.97,77.48,18337.0
2021-08-06 13:30:00,77.5,77.5,76.78,76.82,16275.0,77.5,77.5,76.78,76.82,16275.0
2021-08-06 14:00:00,76.81,76.86,76.13,76.59,16336.0,76.81,76.86,76.13,76.59,16336.0
2021-08-06 14:30:00,76.58,76.82,76.16,76.82,14794.0,76.58,76.82,76.16,76.82,14794.0
2021-08-06 15:00:00,76.82,77.04,76.47,76.99,20869.0,76.82,77.04,76.47,76.99,20869.0
2021-08-06 15:30:00,76.98,77.43,76.84,77.12,127904.0,76.98,77.43,76.84,77.12,127904.0
2021-08-09 09:30:00,76.33,78.54,75.95,78.04,86463.0,76.33,78.54,75.95,78.04,86463.0
2021-08-09 10:00:00,78.2,78.35,77.7,77.79,28773.0,78.2,78.35,77.7,77.79,28773.0
2021-08-09 10:30:00,77.82,77.97,77.07,77.57,14725.0,77.82,77.97,77.07,77.57,14725.0
2021-08-09 11:00:00,77.52,78.38,77.51,78.32,10150.0,77.52,78.38,77.51,78.32,10150.0
2021-08-09 11:30:00,78.33,78.93,78.32,78.69,16378.0,78.33,78.93,78.32,78.69,16378.0
2021-08-09 12:00:00,78.68,78.68,78.22,78.28,10008.0,78.68,78.68,78.22,78.28,10008.0
2021-08-09 12:30:00,78.29,78.43,77.83,77.96,12894.0,78.29,78.43,77.83,77.96,12894.0
2021-08-09 13:00:00,77.9,78.03,77.85,77.9,12192.0,77.9,78.03,77.85,77.9,12192.0
2021-08-09 13:30:00,77.86,78.18,77.75,78.0,7028.0,77.86,78.18,77.75,78.0,7028.0
2021-08-09 14:00:00,77.95,78.05,77.72,77.72,13304.0,77.95,78.05,77.72,77.72,13304.0
2021-08-09 14:30:00,77.82,78.06,77.74,78.01,10334.0,77.82,78.06,77.74,78.01,10334.0
2021-08-09 15:00:00,77.92,78.06,77.73,77.75,19591.0,77.92,78.06,77.73,77.75,19591.0
2021-08-09 15:30:00,77.77,77.91,77.3,77.74,53623.0,77.77,77.91,77.3,77.74,53623.0
2021-08-10 09:30:00,78.69,80.48,78.11,80.08,113107.0,78.69,80.48,78.11,80.08,113107.0
2021-08-10 10:00:00,80.36,81.08,80.15,80.79,14798.0,80.36,81.08,80.15,80.79,14798.0
2021-08-10 10:30:00,80.67,81.44,79.95,81.44,20990.0,80.67,81.44,79.95,81.44,20990.0
2021-08-10 11:00:00,81.44,81.63,81.18,81.4,12029.0,81.44,81.63,81.18,81.4,12029.0
2021-08-10 11:30:00,81.44,81.98,81.17,81.83,24977.0,81.44,81.98,81.17,81.83,24977.0
2021-08-10 12:00:00,81.75,82.72,81.75,82.44,30165.0,81.75,82.72,81.75,82.44,30165.0
2021-08-10 12:30:00,82.45,82.56,81.86,82.35,21465.0,82.45,82.56,81.86,82.35,21465.0
2021-08-10 13:00:00,82.38,82.38,81.95,82.0,9783.0,82.38,82.38,81.95,82.0,9783.0
2021-08-10 13:30:00,81.91,82.07,81.31,81.31,10382.0,81.91,82.07,81.31,81.31,10382.0
2021-08-10 14:00:00,81.31,81.46,81.09,81.09,12759.0,81.31,81.46,81.09,81.09,12759.0
2021-08-10 14:30:00,81.07,81.22,80.95,80.98,8090.0,81.07,81.22,80.95,80.98,8090.0
2021-08-10 15:00:00,80.98,81.14,80.73,80.99,11322.0,80.98,81.14,80.73,80.99,11322.0
2021-08-10 15:30:00,81.0,81.48,80.82,81.4,55371.0,81.0,81.48,80.82,81.4,55371.0
2021-08-11 09:30:00,80.91,82.37,80.61,82.17,12849.0,80.91,82.37,80.61,82.17,12849.0
2021-08-11 10:00:00,82.18,82.45,81.35,81.39,9283.0,82.18,82.45,81.35,81.39,9283.0
2021-08-11 10:30:00,81.48,81.86,81.14,81.19,7956.0,81.48,81.86,81.14,81.19,7956.0
2021-08-11 11:00:00,81.24,81.33,80.82,81.05,7742.0,81.24,81.33,80.82,81.05,7742.0
2021-08-11 11:30:00,80.97,80.98,80.39,80.68,7405.0,80.97,80.98,80.39,80.68,7405.0
2021-08-11 12:00:00,80.76,80.99,80.75,80.87,7184.0,80.76,80.99,80.75,80.87,7184.0
2021-08-11 12:30:00,80.87,81.37,80.8,81.24,15897.0,80.87,81.37,80.8,81.24,15897.0
2021-08-11 13:00:00,81.34,81.68,81.29,81.67,9057.0,81.34,81.68,81.29,81.67,9057.0
2021-08-11 13:30:00,81.66,81.84,80.81,80.81,7288.0,81.66,81.84,80.81,80.81,7288.0
2021-08-11 14:00:00,80.74,81.08,80.56,80.9,14293.0,80.74,81.08,80.56,80.9,14293.0
2021-08-11 14:30:00,80.93,81.63,80.88,81.63,10947.0,80.93,81.63,80.88,81.63,10947.0
2021-08-11 15:00:00,81.61,81.65,81.52,81.52,10255.0,81.61,81.65,81.52,81.52,10255.0
2021-08-11 15:30:00,81.46,81.79,81.14,81.7,38552.0,81.46,81.79,81.14,81.7,38552.0
2021-08-12 09:30:00,81.75,83.44,81.57,82.65,26226.0,81.75,83.44,81.57,82.65,26226.0
2021-08-12 10:00:00,82.64,82.87,81.99,82.55,23537.0,82.64,82.87,81.99,82.55,23537.0
2021-08-12 10:30:00,82.68,82.68,81.34,81.37,11184.0,82.68,82.68,81.34,81.37,11184.0
2021-08-12 11:00:00,81.38,81.62,80.98,81.41,8865.0,81.38,81.62,80.98,81.41,8865.0
2021-08-12 11:30:00,81.53,81.53,81.23,81.41,6746.0,81.53,81.53,81.23,81.41,6746.0
2021-08-12 12:00:00,81.42,81.63,81.39,81.59,7110.0,81.42,81.63,81.39,81.59,7110.0
2021-08-12 12:30:00,81.66,81.78,81.42,81.59,9702.0,81.66,81.78,81.42,81.59,9702.0
2021-08-12 13:00:00,81.5,81.64,81.31,81.35,8701.0,81.5,81.64,81.31,81.35,8701.0
2021-08-12 13:30:00,81.39,81.51,81.28,81.51,7184.0,81.39,81.51,81.28,81.51,7184.0
2021-08-12 14:00:00,81.49,81.65,81.39,81.46,9399.0,81.49,81.65,81.39,81.46,9399.0
2021-08-12 14:30:00,81.42,81.56,81.26,81.38,8810.0,81.42,81.56,81.26,81.38,8810.0
2021-08-12 15:00:00,81.38,81.85,81.38,81.72,8341.0,81.38,81.85,81.38,81.72,8341.0
2021-08-12 15:30:00,81.72,82.71,81.71,82.45,52186.0,81.72,82.71,81.71,82.45,52186.0
2021-08-13 09:30:00,82.75,82.75,81.26,81.26,9390.0,82.75,82.75,81.26,81.26,9390.0
2021-08-13 10:00:00,81.38,81.56,79.8,80.02,9332.0,81.38,81.56,79.8,80.02,9332.0
2021-08-13 10:30:00,80.06,80.57,79.62,80.51,5032.0,80.06,80.57,79.62,80.51,5032.0
2021-08-13 11:00:00,80.74,80.74,80.39,80.48,3201.0,80.74,80.74,80.39,80.48,3201.0
2021-08-13 11:30:00,80.45,80.52,80.23,80.23,2100.0,80.45,80.52,80.23,80.23,2100.0
2021-08-13 12:00:00,80.15,80.53,80.15,80.29,2900.0,80.15,80.53,80.15,80.29,2900.0
2021-08-13 12:30:00,80.05,80.16,79.88,79.93,4100.0,80.05,80.16,79.88,79.93,4100.0
2021-08-13 13:00:00,79.94,80.08,79.78,79.78,4200.0,79.94,80.08,79.78,79.78,4200.0
2021-08-13 13:30:00,79.83,80.07,79.61,80.01,4809.0,79.83,80.07,79.61,80.01,4809.0
2021-08-13 14:00:00,80.07,80.42,79.97,80.38,10094.0,80.07,80.42,79.97,80.38,10094.0
2021-08-13 14:30:00,80.42,80.5,79.99,80.08,9237.0,80.42,80.5,79.99,80.08,9237.0
2021-08-13 15:00:00,79.92,80.46,79.85,80.34,7500.0,79.92,80.46,79.85,80.34,7500.0
2021-08-13 15:30:00,80.32,80.34,79.76,79.89,29122.0,80.32,80.34,79.76,79.89,29122.0
2021-08-16 09:30:00,78.01,79.5,78.01,78.94,12408.0,78.01,79.5,78.01,78.94,12408.0
2021-08-16 10:00:00,78.89,79.04,78.39,78.5,20803.0,78.89,79.04,78.39,78.5,20803.0
2021-08-16 10:30:00,78.43,79.65,78.43,79.4,21704.0,78.43,79.65,78.43,79.4,21704.0
2021-08-16 11:00:00,79.48,79.5,78.33,78.43,10808.0,79.48,79.5,78.33,78.43,10808.0
2021-08-16 11:30:00,78.39,78.79,78.25,78.45,6703.0,78.39,78.79,78.25,78.45,6703.0
2021-08-16 12:00:00,78.32,78.6,78.18,78.18,5235.0,78.32,78.6,78.18,78.18,5235.0
2021-08-16 12:30:00,78.13,78.66,78.09,78.48,3800.0,78.13,78.66,78.09,78.48,3800.0
2021-08-16 13:00:00,78.36,78.55,78.36,78.41,3395.0,78.36,78.55,78.36,78.41,3395.0
2021-08-16 13:30:00,78.27,78.62,78.2,78.32,6291.0,78.27,78.62,78.2,78.32,6291.0
2021-08-16 14:00:00,78.27,78.53,78.23,78.23,6080.0,78.27,78.53,78.23,78.23,6080.0
2021-08-16 14:30:00,78.28,78.67,78.26,78.65,9294.0,78.28,78.67,78.26,78.65,9294.0
2021-08-16 15:00:00,78.49,78.58,78.11,78.14,7117.0,78.49,78.58,78.11,78.14,7117.0
2021-08-16 15:30:00,78.14,78.14,77.43,78.1,37519.0,78.14,78.14,77.43,78.1,37519.0
2021-08-17 09:30:00,77.49,79.14,77.24,78.92,30183.0,77.49,79.14,77.24,78.92,30183.0
2021-08-17 10:00:00,79.12,79.68,78.87,78.91,18414.0,79.12,79.68,78.87,78.91,18414.0
2021-08-17 10:30:00,78.91,79.44,78.61,78.63,18198.0,78.91,79.44,78.61,78.63,18198.0
2021-08-17 11:00:00,78.63,79.05,77.68,77.73,15201.0,78.63,79.05,77.68,77.73,15201.0
2021-08-17 11:30:00,77.73,77.9,77.63,77.78,15927.0,77.73,77.9,77.63,77.78,15927.0
2021-08-17 12:00:00,77.7,78.11,77.61,77.89,16889.0,77.7,78.11,77.61,77.89,16889.0
2021-08-17 12:30:00,77.82,77.85,77.58,77.61,12350.0,77.82,77.85,77.58,77.61,12350.0
2021-08-17 13:00:00,77.66,78.24,77.59,78.22,6653.0,77.66,78.24,77.59,78.22,6653.0
2021-08-17 13:30:00,78.29,78.3,77.7,77.97,8846.0,78.29,78.3,77.7,77.97,8846.0
2021-08-17 14:00:00,78.03,78.06,77.38,77.39,2900.0,78.03,78.06,77.38,77.39,2900.0
2021-08-17 14:30:00,77.51,77.72,77.25,77.67,4053.0,77.51,77.72,77.25,77.67,4053.0
2021-08-17 15:00:00,77.8,77.82,77.41,77.62,15831.0,77.8,77.82,77.41,77.62,15831.0
2021-08-17 15:30:00,77.68,77.68,77.03,77.28,20058.0,77.68,77.68,77.03,77.28,20058.0
2021-08-18 09:30:00,77.42,78.42,77.01,77.89,17017.0,77.42,78.42,77.01,77.89,17017.0
2021-08-18 10:00:00,77.73,78.17,77.58,77.72,22646.0,77.73,78.17,77.58,77.72,22646.0
2021-08-18 10:30:00,77.7,78.65,77.7,78.58,26398.0,77.7,78.65,77.7,78.58,26398.0
2021-08-18 11:00:00,78.49,78.74,78.19,78.4,5532.0,78.49,78.74,78.19,78.4,5532.0
2021-08-18 11:30:00,78.11,78.21,77.62,77.62,1932.0,78.11,78.21,77.62,77.62,1932.0
2021-08-18 12:00:00,77.68,77.69,77.27,77.5,2019.0,77.68,77.69,77.27,77.5,2019.0
2021-08-18 12:30:00,77.57,77.95,77.53,77.88,2323.0,77.57,77.95,77.53,77.88,2323.0
2021-08-18 13:00:00,77.86,78.34,77.8,78.21,5191.0,77.86,78.34,77.8,78.21,5191.0
2021-08-18 13:30:00,78.24,78.4,78.11,78.3,2165.0,78.24,78.4,78.11,78.3,2165.0
2021-08-18 14:00:00,78.44,78.7,77.89,78.58,5002.0,78.44,78.7,77.89,78.58,5002.0
2021-08-18 14:30:00,78.83,78.83,78.4,78.4,3405.0,78.83,78.83,78.4,78.4,3405.0
2021-08-18 15:00:00,78.26,78.26,77.91,77.91,6740.0,78.26,78.26,77.91,77.91,6740.0
2021-08-18 15:30:00,77.87,77.91,77.39,77.58,33094.0,77.87,77.91,77.39,77.58,33094.0
2021-08-19 09:30:00,77.08,77.74,76.42,77.02,13479.0,77.08,77.74,76.42,77.02,13479.0
2021-08-19 10:00:00,77.05,77.31,76.7,76.87,10106.0,77.05,77.31,76.7,76.87,10106.0
2021-08-19 10:30:00,76.75,76.75,75.91,76.62,11795.0,76.75,76.75,75.91,76.62,11795.0
2021-08-19 11:00:00,76.59,76.59,75.97,75.97,4819.0,76.59,76.59,75.97,75.97,4819.0
2021-08-19 11:30:00,76.06,76.29,75.81,76.16,3609.0,76.06,76.29,75.81,76.16,3609.0
2021-08-19 12:00:00,76.2,76.25,75.93,76.24,3817.0,76.2,76.25,75.93,76.24,3817.0
2021-08-19 12:30:00,76.27,76.48,76.15,76.44,4647.0,76.27,76.48,76.15,76.44,4647.0
2021-08-19 13:00:00,76.4,76.4,75.93,75.93,3931.0,76.4,76.4,75.93,75.93,3931.0
2021-08-19 13:30:00,75.87,76.23,75.74,75.75,4209.0,75.87,76.23,75.74,75.75,4209.0
2021-08-19 14:00:00,75.74,75.94,75.5,75.74,5657.0,75.74,75.94,75.5,75.74,5657.0
2021-08-19 14:30:00,75.45,75.86,75.45,75.79,3579.0,75.45,75.86,75.45,75.79,3579.0
2021-08-19 15:00:00,75.83,75.96,75.57,75.87,8440.0,75.83,75.96,75.57,75.87,8440.0
2021-08-19 15:30:00,75.8,76.49,75.68,76.06,41839.0,75.8,76.49,75.68,76.06,41839.0
2021-08-20 09:30:00,76.03,77.04,75.4,76.76,10525.0,76.03,77.04,75.4,76.76,10525.0
2021-08-20 10:00:00,76.8,77.05,76.49,76.81,3299.0,76.8,77.05,76.49,76.81,3299.0
2021-08-20 10:30:00,76.6,76.98,76.34,76.34,3735.0,76.6,76.98,76.34,76.34,3735.0
2021-08-20 11:00:00,76.25,76.47,75.98,75.98,6149.0,76.25,76.47,75.98,75.98,6149.0
2021-08-20 11:30:00,76.01,76.3,75.63,75.72,5693.0,76.01,76.3,75.63,75.72,5693.0
2021-08-20 12:00:00,75.79,76.35,75.74,76.35,4914.0,75.79,76.35,75.74,76.35,4914.0
2021-08-20 12:30:00,76.34,76.85,76.27,76.58,14282.0,76.34,76.85,76.27,76.58,14282.0
2021-08-20 13:00:00,76.62,76.72,76.51,76.51,2838.0,76.62,76.72,76.51,76.51,2838.0
2021-08-20 13:30:00,76.52,76.82,76.43,76.51,2847.0,76.52,76.82,76.43,76.51,2847.0
2021-08-20 14:00:00,76.57,76.79,76.39,76.4,3627.0,76.57,76.79,76.39,76.4,3627.0
2021-08-20 14:30:00,76.35,76.54,76.25,76.52,3831.0,76.35,76.54,76.25,76.52,3831.0
2021-08-20 15:00:00,76.57,76.84,76.41,76.84,4849.0,76.57,76.84,76.41,76.84,4849.0
2021-08-20 15:30:00,76.76,76.99,76.66,76.99,12766.0,76.76,76.99,76.66,76.99,12766.0
2021-08-23 09:30:00,77.47,78.21,77.38,77.98,14275.0,77.47,78.21,77.38,77.98,14275.0
2021-08-23 10:00:00,78.04,78.19,77.61,77.66,3090.0,78.04,78.19,77.61,77.66,3090.0
2021-08-23 10:30:00,77.61,77.96,77.43,77.96,2331.0,77.61,77.96,77.43,77.96,2331.0
2021-08-23 11:00:00,77.88,78.03,77.66,77.66,2735.0,77.88,78.03,77.66,77.66,2735.0
2021-08-23 11:30:00,77.69,78.02,77.67,78.02,2926.0,77.69,78.02,77.67,78.02,2926.0
2021-08-23 12:00:00,78.18,78.75,78.18,78.53,19415.0,78.18,78.75,78.18,78.53,19415.0
2021-08-23 12:30:00,78.47,78.47,78.19,78.24,28116.0,78.47,78.47,78.19,78.24,28116.0
2021-08-23 13:00:00,78.28,78.76,78.26,78.43,3570.0,78.28,78.76,78.26,78.43,3570.0
2021-08-23 13:30:00,78.32,78.5,78.24,78.5,4200.0,78.32,78.5,78.24,78.5,4200.0
2021-08-23 14:00:00,78.5,78.6,78.41,78.54,7240.0,78.5,78.6,78.41,78.54,7240.0
2021-08-23 14:30:00,78.61,78.86,78.4,78.47,3594.0,78.61,78.86,78.4,78.47,3594.0
2021-08-23 15:00:00,78.38,78.68,78.2,78.54,8758.0,78.38,78.68,78.2,78.54,8758.0
2021-08-23 15:30:00,78.61,78.68,78.46,78.63,27766.0,78.61,78.68,78.46,78.63,27766.0
2021-08-24 09:30:00,78.82,79.76,78.5,79.73,8820.0,78.82,79.76,78.5,79.73,8820.0
2021-08-24 10:00:00,79.77,79.86,79.35,79.78,8803.0,79.77,79.86,79.35,79.78,8803.0
2021-08-24 10:30:00,79.88,80.65,79.78,80.65,18080.0,79.88,80.65,79.78,80.65,18080.0
2021-08-24 11:00:00,80.74,80.84,80.2,80.3,6027.0,80.74,80.84,80.2,80.3,6027.0
2021-08-24 11:30:00,80.22,80.64,80.22,80.49,6785.0,80.22,80.64,80.22,80.49,6785.0
2021-08-24 12:00:00,80.6,80.87,80.5,80.83,9989.0,80.6,80.87,80.5,80.83,9989.0
2021-08-24 12:30:00,80.94,81.21,80.85,81.13,5166.0,80.94,81.21,80.85,81.13,5166.0
2021-08-24 13:00:00,81.22,81.22,80.67,80.85,4304.0,81.22,81.22,80.67,80.85,4304.0
2021-08-24 13:30:00,80.85,81.11,80.82,80.91,6861.0,80.85,81.11,80.82,80.91,6861.0
2021-08-24 14:00:00,80.9,80.97,80.84,80.93,4900.0,80.9,80.97,80.84,80.93,4900.0
2021-08-24 14:30:00,81.0,81.03,80.83,80.95,5823.0,81.0,81.03,80.83,80.95,5823.0
2021-08-24 15:00:00,80.94,81.01,80.76,81.01,10037.0,80.94,81.01,80.76,81.01,10037.0
2021-08-24 15:30:00,81.06,81.06,80.47,80.85,32852.0,81.06,81.06,80.47,80.85,32852.0
2021-08-25 09:30:00,81.03,81.07,80.23,80.63,17145.0,81.03,81.07,80.23,80.63,17145.0
2021-08-25 10:00:00,80.6,81.0,80.31,80.9,11113.0,80.6,81.0,80.31,80.9,11113.0
2021-08-25 10:30:00,80.94,80.96,80.67,80.87,7261.0,80.94,80.96,80.67,80.87,7261.0
2021-08-25 11:00:00,80.88,81.18,80.59,80.98,23211.0,80.88,81.18,80.59,80.98,23211.0
2021-08-25 11:30:00,81.0,81.2,80.86,81.0,15933.0,81.0,81.2,80.86,81.0,15933.0
2021-08-25 12:00:00,80.99,81.32,80.89,81.2,21285.0,80.99,81.32,80.89,81.2,21285.0
2021-08-25 12:30:00,81.16,81.25,81.11,81.2,11182.0,81.16,81.25,81.11,81.2,11182.0
2021-08-25 13:00:00,81.21,81.47,81.0,81.0,74849.0,81.21,81.47,81.0,81.0,74849.0
2021-08-25 13:30:00,81.05,81.14,80.94,81.03,4972.0,81.05,81.14,80.94,81.03,4972.0
2021-08-25 14:00:00,81.15,81.45,81.09,81.39,25906.0,81.15,81.45,81.09,81.39,25906.0
2021-08-25 14:30:00,81.39,81.59,81.2,81.48,34592.0,81.39,81.59,81.2,81.48,34592.0
2021-08-25 15:00:00,81.48,82.08,81.36,82.05,11238.0,81.48,82.08,81.36,82.05,11238.0
2021-08-25 15:30:00,82.04,82.5,82.04,82.42,53275.0,82.04,82.5,82.04,82.42,53275.0
2021-08-26 09:30:00,82.7,83.36,81.06,82.7,21492.0,82.7,83.36,81.06,82.7,21492.0
2021-08-26 10:00:00,82.72,82.84,82.27,82.56,3964.0,82.72,82.84,82.27,82.56,3964.0
2021-08-26 10:30:00,82.55,82.55,81.85,81.86,4757.0,82.55,82.55,81.85,81.86,4757.0
2021-08-26 11:00:00,81.79,82.67,81.71,82.64,18727.0,81.79,82.67,81.71,82.64,18727.0
2021-08-26 11:30:00,82.56,82.91,82.53,82.81,6768.0,82.56,82.91,82.53,82.81,6768.0
2021-08-26 12:00:00,82.82,82.88,82.73,82.8,1705.0,82.82,82.88,82.73,82.8,1705.0
2021-08-26 12:30:00,82.72,82.91,82.7,82.91,3300.0,82.72,82.91,82.7,82.91,3300.0
2021-08-26 13:00:00,82.88,82.93,82.44,82.51,5678.0,82.88,82.93,82.44,82.51,5678.0
2021-08-26 13:30:00,82.55,82.55,82.17,82.22,4754.0,82.55,82.55,82.17,82.22,4754.0
2021-08-26 14:00:00,82.22,82.26,82.06,82.22,4005.0,82.22,82.26,82.06,82.22,4005.0
2021-08-26 14:30:00,82.16,82.24,81.78,81.82,6018.0,82.16,82.24,81.78,81.82,6018.0
2021-08-26 15:00:00,81.76,82.01,81.63,81.89,3827.0,81.76,82.01,81.63,81.89,3827.0
2021-08-26 15:30:00,82.01,82.01,81.69,81.85,10954.0,82.01,82.01,81.69,81.85,10954.0
2021-08-27 09:30:00,82.32,83.04,82.3,82.88,3508.0,82.32,83.04,82.3,82.88,3508.0
2021-08-27 10:00:00,82.79,84.0,82.78,83.84,24029.0,82.79,84.0,82.78,83.84,24029.0
2021-08-27 10:30:00,83.9,84.55,83.9,84.5,10217.0,83.9,84.55,83.9,84.5,10217.0
2021-08-27 11:00:00,84.56,85.45,84.56,84.68,23443.0,84.56,85.45,84.56,84.68,23443.0
2021-08-27 11:30:00,84.91,85.62,84.91,85.38,10996.0,84.91,85.62,84.91,85.38,10996.0
2021-08-27 12:00:00,85.48,85.81,85.46,85.69,8833.0,85.48,85.81,85.46,85.69,8833.0
2021-08-27 12:30:00,85.79,86.05,85.58,85.67,7922.0,85.79,86.05,85.58,85.67,7922.0
2021-08-27 13:00:00,85.79,86.35,85.72,86.2,11858.0,85.79,86.35,85.72,86.2,11858.0
2021-08-27 13:30:00,86.2,86.49,86.08,86.1,20879.0,86.2,86.49,86.08,86.1,20879.0
2021-08-27 14:00:00,86.11,86.2,85.88,85.92,7789.0,86.11,86.2,85.88,85.92,7789.0
2021-08-27 14:30:00,85.97,86.04,85.59,86.01,14107.0,85.97,86.04,85.59,86.01,14107.0
2021-08-27 15:00:00,86.05,86.19,86.03,86.11,10714.0,86.05,86.19,86.03,86.11,10714.0
2021-08-27 15:30:00,86.09,86.11,85.44,85.6,90720.0,86.09,86.11,85.44,85.6,90720.0
2021-08-30 09:30:00,85.81,86.2,84.2,85.24,10761.0,85.81,86.2,84.2,85.24,10761.0
2021-08-30 10:00:00,85.22,85.71,84.85,85.63,8337.0,85.22,85.71,84.85,85.63,8337.0
2021-08-30 10:30:00,85.48,86.27,85.48,86.22,7662.0,85.48,86.27,85.48,86.22,7662.0
2021-08-30 11:00:00,86.16,86.18,85.8,86.03,3850.0,86.16,86.18,85.8,86.03,3850.0
2021-08-30 11:30:00,85.9,86.09,85.74,86.08,4677.0,85.9,86.09,85.74,86.08,4677.0
2021-08-30 12:00:00,86.11,86.23,85.85,86.16,3150.0,86.11,86.23,85.85,86.16,3150.0
2021-08-30 12:30:00,86.18,86.18,85.66,85.66,3150.0,86.18,86.18,85.66,85.66,3150.0
2021-08-30 13:00:00,85.75,85.76,85.33,85.67,4260.0,85.75,85.76,85.33,85.67,4260.0
2021-08-30 13:30:00,85.59,85.6,85.17,85.19,3520.0,85.59,85.6,85.17,85.19,3520.0
2021-08-30 14:00:00,85.27,85.45,85.17,85.26,9830.0,85.27,85.45,85.17,85.26,9830.0
2021-08-30 14:30:00,85.17,85.33,85.15,85.15,3973.0,85.17,85.33,85.15,85.15,3973.0
2021-08-30 15:00:00,85.16,85.33,85.09,85.26,9928.0,85.16,85.33,85.09,85.26,9928.0
2021-08-30 15:30:00,85.25,85.26,84.63,84.76,28842.0,85.25,85.26,84.63,84.76,28842.0
2021-08-31 09:30:00,84.09,85.05,84.04,84.22,18510.0,84.09,85.05,84.04,84.22,18510.0
2021-08-31 10:00:00,84.22,84.37,83.55,84.01,24002.0,84.22,84.37,83.55,84.01,24002.0
2021-08-31 10:30:00,83.89,84.06,83.53,83.67,10775.0,83.89,84.06,83.53,83.67,10775.0
2021-08-31 11:00:00,83.59,83.59,82.7,82.72,15491.0,83.59,83.59,82.7,82.72,15491.0
2021-08-31 11:30:00,82.94,83.11,82.76,82.87,12466.0,82.94,83.11,82.76,82.87,12466.0
2021-08-31 12:00:00,82.8,82.91,82.4,82.85,16513.0,82.8,82.91,82.4,82.85,16513.0
2021-08-31 12:30:00,82.82,83.33,82.57,83.12,9976.0,82.82,83.33,82.57,83.12,9976.0
2021-08-31 13:00:00,83.21,83.62,83.1,83.25,9988.0,83.21,83.62,83.1,83.25,9988.0
2021-08-31 13:30:00,83.41,83.5,83.27,83.45,10211.0,83.41,83.5,83.27,83.45,10211.0
2021-08-31 14:00:00,83.45,83.75,83.24,83.73,11600.0,83.45,83.75,83.24,83.73,11600.0
2021-08-31 14:30:00,83.57,83.71,83.35,83.59,9045.0,83.57,83.71,83.35,83.59,9045.0
2021-08-31 15:00:00,83.52,83.6,83.04,83.36,9935.0,83.52,83.6,83.04,83.36,9935.0
2021-08-31 15:30:00,83.22,84.13,83.16,84.02,59068.0,83.22,84.13,83.16,84.02,59068.0
2021-09-01 09:30:00,84.74,84.74,84.18,84.25,9006.0,84.74,84.74,84.18,84.25,9006.0
2021-09-01 10:00:00,84.21,84.8,84.21,84.8,8070.0,84.21,84.8,84.21,84.8,8070.0
2021-09-01 10:30:00,84.88,85.06,84.8,84.87,7133.0,84.88,85.06,84.8,84.87,7133.0
2021-09-01 11:00:00,84.89,84.97,84.27,84.27,5833.0,84.89,84.97,84.27,84.27,5833.0
2021-09-01 11:30:00,84.29,84.65,84.18,84.65,6996.0,84.29,84.65,84.18,84.65,6996.0
2021-09-01 12:00:00,84.53,85.16,84.51,84.97,9378.0,84.53,85.16,84.51,84.97,9378.0
2021-09-01 12:30:00,85.14,85.16,84.83,84.83,5500.0,85.14,85.16,84.83,84.83,5500.0
2021-09-01 13:00:00,84.81,84.85,84.53,84.67,3780.0,84.81,84.85,84.53,84.67,3780.0
2021-09-01 13:30:00,84.71,84.95,84.7,84.84,2909.0,84.71,84.95,84.7,84.84,2909.0
2021-09-01 14:00:00,84.81,85.14,84.81,85.14,4811.0,84.81,85.14,84.81,85.14,4811.0
2021-09-01 14:30:00,85.14,85.14,84.78,84.86,2537.0,85.14,85.14,84.78,84.86,2537.0
2021-09-01 15:00:00,84.79,84.79,84.32,84.55,5330.0,84.79,84.79,84.32,84.55,5330.0
2021-09-01 15:30:00,84.49,85.13,84.49,85.05,26933.0,84.49,85.13,84.49,85.05,26933.0
2021-09-02 09:30:00,84.79,85.32,84.3,84.94,18922.0,84.79,85.32,84.3,84.94,18922.0
2021-09-02 10:00:00,85.11,85.11,84.57,84.64,7501.0,85.11,85.11,84.57,84.64,7501.0
2021-09-02 10:30:00,84.66,84.88,84.24,84.3,6363.0,84.66,84.88,84.24,84.3,6363.0
2021-09-02 11:00:00,84.38,84.71,84.34,84.56,7297.0,84.38,84.71,84.34,84.56,7297.0
2021-09-02 11:30:00,84.51,84.82,84.2,84.24,12358.0,84.51,84.82,84.2,84.24,12358.0
2021-09-02 12:00:00,84.34,84.35,83.58,83.67,5760.0,84.34,84.35,83.58,83.67,5760.0
2021-09-02 12:30:00,83.63,83.64,83.37,83.64,2320.0,83.63,83.64,83.37,83.64,2320.0
2021-09-02 13:00:00,83.69,83.74,83.45,83.49,4822.0,83.69,83.74,83.45,83.49,4822.0
2021-09-02 13:30:00,83.58,83.6,83.23,83.31,4600.0,83.58,83.6,83.23,83.31,4600.0
2021-09-02 14:00:00,83.3,83.37,83.07,83.17,5032.0,83.3,83.37,83.07,83.17,5032.0
2021-09-02 14:30:00,83.19,83.38,83.13,83.35,5200.0,83.19,83.38,83.13,83.35,5200.0
2021-09-02 15:00:00,83.38,83.71,83.35,83.51,10041.0,83.38,83.71,83.35,83.51,10041.0
2021-09-02 15:30:00,83.55,84.09,83.5,83.55,23744.0,83.55,84.09,83.5,83.55,23744.0
2021-09-03 09:30:00,84.04,84.48,83.02,83.38,18035.0,84.04,84.48,83.02,83.38,18035.0
2021-09-03 10:00:00,83.24,83.48,82.45,82.73,7278.0,83.24,83.48,82.45,82.73,7278.0
2021-09-03 10:30:00,82.63,82.89,82.36,82.89,3598.0,82.63,82.89,82.36,82.89,3598.0
2021-09-03 11:00:00,82.92,83.15,82.22,82.22,21675.0,82.92,83.15,82.22,82.22,21675.0
2021-09-03 11:30:00,82.22,82.49,81.65,81.68,6958.0,82.22,82.49,81.65,81.68,6958.0
2021-09-03 12:00:00,81.65,81.67,81.25,81.48,8227.0,81.65,81.67,81.25,81.48,8227.0
2021-09-03 12:30:00,81.44,81.82,81.44,81.82,2336.0,81.44,81.82,81.44,81.82,2336.0
2021-09-03 13:00:00,82.14,82.14,81.74,81.84,4546.0,82.14,82.14,81.74,81.84,4546.0
2021-09-03 13:30:00,81.89,81.95,81.83,81.91,2400.0,81.89,81.95,81.83,81.91,2400.0
2021-09-03 14:00:00,82.01,82.01,81.5,81.55,5428.0,82.01,82.01,81.5,81.55,5428.0
2021-09-03 14:30:00,81.51,81.6,81.37,81.54,3307.0,81.51,81.6,81.37,81.54,3307.0
2021-09-03 15:00:00,81.52,81.8,81.52,81.74,6413.0,81.52,81.8,81.52,81.74,6413.0
2021-09-03 15:30:00,81.74,81.97,81.47,81.83,59038.0,81.74,81.97,81.47,81.83,59038.0
2021-09-07 09:30:00,82.31,83.67,81.91,83.67,16737.0,82.31,83.67,81.91,83.67,16737.0
2021-09-07 10:00:00,83.53,83.54,82.69,82.77,12189.0,83.53,83.54,82.69,82.77,12189.0
2021-09-07 10:30:00,82.7,82.7,81.84,82.06,3800.0,82.7,82.7,81.84,82.06,3800.0
2021-09-07 11:00:00,82.06,82.96,82.06,82.96,10279.0,82.06,82.96,82.06,82.96,10279.0
2021-09-07 11:30:00,83.1,83.48,82.61,82.65,8415.0,83.1,83.48,82.61,82.65,8415.0
2021-09-07 12:00:00,82.58,82.75,82.43,82.6,4705.0,82.58,82.75,82.43,82.6,4705.0
2021-09-07 12:30:00,82.59,82.7,82.4,82.51,34181.0,82.59,82.7,82.4,82.51,34181.0
2021-09-07 13:00:00,82.51,83.08,82.45,82.81,12096.0,82.51,83.08,82.45,82.81,12096.0
2021-09-07 13:30:00,82.83,83.14,82.71,82.98,53215.0,82.83,83.14,82.71,82.98,53215.0
2021-09-07 14:00:00,83.0,83.1,82.47,82.55,11603.0,83.0,83.1,82.47,82.55,11603.0
2021-09-07 14:30:00,82.46,82.7,82.34,82.47,4520.0,82.46,82.7,82.34,82.47,4520.0
2021-09-07 15:00:00,82.5,82.59,82.38,82.59,5520.0,82.5,82.59,82.38,82.59,5520.0
2021-09-07 15:30:00,82.46,82.5,82.04,82.05,27153.0,82.46,82.5,82.04,82.05,27153.0
2021-09-08 09:30:00,81.68,81.77,80.87,80.87,3225.0,81.68,81.77,80.87,80.87,3225.0
2021-09-08 10:00:00,80.87,81.12,80.54,80.57,4147.0,80.87,81.12,80.54,80.57,4147.0
2021-09-08 10:30:00,80.57,80.63,79.76,79.89,6782.0,80.57,80.63,79.76,79.89,6782.0
2021-09-08 11:00:00,80.08,80.23,79.7,80.07,5750.0,80.08,80.23,79.7,80.07,5750.0
2021-09-08 11:30:00,79.87,80.14,79.87,80.01,4975.0,79.87,80.14,79.87,80.01,4975.0
2021-09-08 12:00:00,80.23,80.53,80.05,80.53,3300.0,80.23,80.53,80.05,80.53,3300.0
2021-09-08 12:30:00,80.62,80.75,80.54,80.54,1035.0,80.62,80.75,80.54,80.54,1035.0
2021-09-08 13:00:00,80.42,80.56,80.36,80.42,1400.0,80.42,80.56,80.36,80.42,1400.0
2021-09-08 13:30:00,80.41,80.49,80.13,80.21,4654.0,80.41,80.49,80.13,80.21,4654.0
2021-09-08 14:00:00,80.26,80.31,79.88,79.91,4908.0,80.26,80.31,79.88,79.91,4908.0
2021-09-08 14:30:00,79.95,79.98,79.78,79.87,5336.0,79.95,79.98,79.78,79.87,5336.0
2021-09-08 15:00:00,79.87,80.23,79.8,80.18,3600.0,79.87,80.23,79.8,80.18,3600.0
2021-09-08 15:30:00,80.1,80.34,79.95,80.3,24639.0,80.1,80.34,79.95,80.3,24639.0
2021-09-09 09:30:00,79.76,80.33,79.49,80.14,12454.0,79.76,80.33,79.49,80.14,12454.0
2021-09-09 10:00:00,80.14,81.07,79.98,80.97,9155.0,80.14,81.07,79.98,80.97,9155.0
2021-09-09 10:30:00,80.93,81.22,80.74,81.01,6200.0,80.93,81.22,80.74,81.01,6200.0
2021-09-09 11:00:00,80.98,81.0,80.33,80.34,9300.0,80.98,81.0,80.33,80.34,9300.0
2021-09-09 11:30:00,80.39,80.52,80.31,80.4,5605.0,80.39,80.52,80.31,80.4,5605.0
2021-09-09 12:00:00,80.5,80.57,80.12,80.2,6239.0,80.5,80.57,80.12,80.2,6239.0
2021-09-09 12:30:00,80.25,80.48,80.07,80.14,14014.0,80.25,80.48,80.07,80.14,14014.0
2021-09-09 13:00:00,80.09,80.37,79.76,79.77,5286.0,80.09,80.37,79.76,79.77,5286.0
2021-09-09 13:30:00,79.77,79.87,79.6,79.68,5111.0,79.77,79.87,79.6,79.68,5111.0
2021-09-09 14:00:00,79.7,79.72,79.43,79.53,4797.0,79.7,79.72,79.43,79.53,4797.0
2021-09-09 14:30:00,79.52,79.78,79.45,79.7,5340.0,79.52,79.78,79.45,79.7,5340.0
2021-09-09 15:00:00,79.73,79.88,79.72,79.84,10395.0,79.73,79.88,79.72,79.84,10395.0
2021-09-09 15:30:00,79.77,80.03,79.41,79.52,30112.0,79.77,80.03,79.41,79.52,30112.0
2021-09-10 09:30:00,80.24,80.24,79.53,79.6,9640.0,80.24,80.24,79.53,79.6,9640.0
2021-09-10 10:00:00,79.53,80.0,79.41,79.57,4013.0,79.53,80.0,79.41,79.57,4013.0
2021-09-10 10:30:00,79.52,79.87,79.42,79.55,16059.0,79.52,79.87,79.42,79.55,16059.0
2021-09-10 11:00:00,79.54,79.64,79.32,79.62,4075.0,79.54,79.64,79.32,79.62,4075.0
2021-09-10 11:30:00,79.54,79.71,79.46,79.64,6993.0,79.54,79.71,79.46,79.64,6993.0
2021-09-10 12:00:00,79.58,79.7,79.44,79.57,16799.0,79.58,79.7,79.44,79.57,16799.0
2021-09-10 12:30:00,79.55,79.61,79.49,79.61,9257.0,79.55,79.61,79.49,79.61,9257.0
2021-09-10 13:00:00,79.56,80.1,79.55,79.82,10915.0,79.56,80.1,79.55,79.82,10915.0
2021-09-10 13:30:00,79.75,79.81,79.68,79.73,18416.0,79.75,79.81,79.68,79.73,18416.0
2021-09-10 14:00:00,79.85,79.93,79.71,79.71,4652.0,79.85,79.93,79.71,79.71,4652.0
2021-09-10 14:30:00,79.4,79.69,79.38,79.38,3409.0,79.4,79.69,79.38,79.38,3409.0
2021-09-10 15:00:00,79.36,79.37,79.06,79.06,5515.0,79.36,79.37,79.06,79.06,5515.0
2021-09-10 15:30:00,79.06,79.27,78.82,78.93,22467.0,79.06,79.27,78.82,78.93,22467.0
2021-09-13 09:30:00,79.48,79.54,78.34,79.05,32875.0,79.48,79.54,78.34,79.05,32875.0
2021-09-13 10:00:00,79.05,79.31,78.6,79.14,15028.0,79.05,79.31,78.6,79.14,15028.0
2021-09-13 10:30:00,79.02,79.66,78.86,79.31,13517.0,79.02,79.66,78.86,79.31,13517.0
2021-09-13 11:00:00,79.24,79.52,78.94,78.99,14567.0,79.24,79.52,78.94,78.99,14567.0
2021-09-13 11:30:00,79.15,79.26,78.96,79.18,3500.0,79.15,79.26,78.96,79.18,3500.0
2021-09-13 12:00:00,79.31,79.38,79.12,79.34,10514.0,79.31,79.38,79.12,79.34,10514.0
2021-09-13 12:30:00,79.34,79.41,79.13,79.38,31396.0,79.34,79.41,79.13,79.38,31396.0
2021-09-13 13:00:00,79.39,79.39,78.93,78.93,6360.0,79.39,79.39,78.93,78.93,6360.0
2021-09-13 13:30:00,79.0,79.0,78.87,78.87,1148.0,79.0,79.0,78.87,78.87,1148.0
2021-09-13 14:00:00,78.88,79.11,78.88,79.06,2742.0,78.88,79.11,78.88,79.06,2742.0
2021-09-13 14:30:00,79.11,79.3,78.97,79.28,2423.0,79.11,79.3,78.97,79.28,2423.0
2021-09-13 15:00:00,79.18,79.41,78.97,79.28,9600.0,79.18,79.41,78.97,79.28,9600.0
2021-09-13 15:30:00,79.21,79.43,79.21,79.3,22481.0,79.21,79.43,79.21,79.3,22481.0
2021-09-14 09:30:00,79.72,79.9,78.96,79.75,40668.0,79.72,79.9,78.96,79.75,40668.0
2021-09-14 10:00:00,79.74,79.74,78.62,78.63,3683.0,79.74,79.74,78.62,78.63,3683.0
2021-09-14 10:30:00,78.58,79.56,78.58,79.48,26881.0,78.58,79.56,78.58,79.48,26881.0
2021-09-14 11:00:00,79.53,79.85,79.48,79.85,5978.0,79.53,79.85,79.48,79.85,5978.0
2021-09-14 11:30:00,79.81,81.06,79.81,80.62,67937.0,79.81,81.06,79.81,80.62,67937.0
2021-09-14 12:00:00,80.57,80.98,80.29,80.44,19710.0,80.57,80.98,80.29,80.44,19710.0
2021-09-14 12:30:00,80.58,80.77,80.5,80.5,7325.0,80.58,80.77,80.5,80.5,7325.0
2021-09-14 13:00:00,80.52,80.61,79.87,80.13,15586.0,80.52,80.61,79.87,80.13,15586.0
2021-09-14 13:30:00,80.18,80.27,79.89,79.89,7800.0,80.18,80.27,79.89,79.89,7800.0
2021-09-14 14:00:00,79.81,79.87,79.39,79.39,4101.0,79.81,79.87,79.39,79.39,4101.0
2021-09-14 14:30:00,79.38,79.38,79.01,79.17,6360.0,79.38,79.38,79.01,79.17,6360.0
2021-09-14 15:00:00,79.11,79.17,78.77,79.0,6644.0,79.11,79.17,78.77,79.0,6644.0
2021-09-14 15:30:00,79.01,79.39,78.66,79.39,31883.0,79.01,79.39,78.66,79.39,31883.0
2021-09-15 09:30:00,79.09,79.71,78.56,78.85,8861.0,79.09,79.71,78.56,78.85,8861.0
2021-09-15 10:00:00,79.16,79.47,78.66,79.47,4123.0,79.16,79.47,78.66,79.47,4123.0
2021-09-15 10:30:00,79.45,79.49,78.9,79.26,10464.0,79.45,79.49,78.9,79.26,10464.0
2021-09-15 11:00:00,79.45,79.66,79.26,79.47,13000.0,79.45,79.66,79.26,79.47,13000.0
2021-09-15 11:30:00,79.42,79.54,79.2,79.47,9454.0,79.42,79.54,79.2,79.47,9454.0
2021-09-15 12:00:00,79.35,79.5,79.18,79.31,5007.0,79.35,79.5,79.18,79.31,5007.0
2021-09-15 12:30:00,79.29,79.51,79.1,79.28,7726.0,79.29,79.51,79.1,79.28,7726.0
2021-09-15 13:00:00,79.35,79.4,79.19,79.4,3702.0,79.35,79.4,79.19,79.4,3702.0
2021-09-15 13:30:00,79.46,79.47,79.27,79.27,3800.0,79.46,79.47,79.27,79.27,3800.0
2021-09-15 14:00:00,79.26,79.36,79.15,79.15,5300.0,79.26,79.36,79.15,79.15,5300.0
2021-09-15 14:30:00,79.2,79.32,79.12,79.16,6400.0,79.2,79.32,79.12,79.16,6400.0
2021-09-15 15:00:00,79.18,79.57,79.18,79.38,12515.0,79.18,79.57,79.18,79.38,12515.0
2021-09-15 15:30:00,79.35,79.4,79.13,79.39,30327.0,79.35,79.4,79.13,79.39,30327.0
2021-09-16 09:30:00,78.95,78.95,77.62,78.16,14393.0,78.95,78.95,77.62,78.16,14393.0
2021-09-16 10:00:00,78.17,79.06,78.17,78.8,14013.0,78.17,79.06,78.17,78.8,14013.0
2021-09-16 10:30:00,78.84,79.04,78.43,78.5,7090.0,78.84,79.04,78.43,78.5,7090.0
2021-09-16 11:00:00,78.34,78.63,78.23,78.56,7711.0,78.34,78.63,78.23,78.56,7711.0
2021-09-16 11:30:00,78.58,78.58,78.06,78.18,4956.0,78.58,78.58,78.06,78.18,4956.0
2021-09-16 12:00:00,78.21,78.68,78.11,78.51,2604.0,78.21,78.68,78.11,78.51,2604.0
2021-09-16 12:30:00,78.5,78.54,78.38,78.47,4000.0,78.5,78.54,78.38,78.47,4000.0
2021-09-16 13:00:00,78.35,78.38,77.84,77.84,5883.0,78.35,78.38,77.84,77.84,5883.0
2021-09-16 13:30:00,77.86,77.92,77.75,77.8,7113.0,77.86,77.92,77.75,77.8,7113.0
2021-09-16 14:00:00,77.76,78.52,77.73,78.47,8327.0,77.76,78.52,77.73,78.47,8327.0
2021-09-16 14:30:00,78.45,78.45,78.21,78.33,4199.0,78.45,78.45,78.21,78.33,4199.0
2021-09-16 15:00:00,78.45,78.59,78.03,78.05,10516.0,78.45,78.59,78.03,78.05,10516.0
2021-09-16 15:30:00,78.03,78.08,77.43,77.53,57901.0,78.03,78.08,77.43,77.53,57901.0
2021-09-17 09:30:00,78.12,78.4,76.65,77.54,55796.0,78.12,78.4,76.65,77.54,55796.0
2021-09-17 10:00:00,77.58,78.58,77.58,78.39,7894.0,77.58,78.58,77.58,78.39,7894.0
2021-09-17 10:30:00,78.27,78.33,78.05,78.11,6935.0,78.27,78.33,78.05,78.11,6935.0
2021-09-17 11:00:00,78.07,78.36,77.8,78.07,9301.0,78.07,78.36,77.8,78.07,9301.0
2021-09-17 11:30:00,78.04,78.09,77.75,77.92,3740.0,78.04,78.09,77.75,77.92,3740.0
2021-09-17 12:00:00,78.03,78.03,77.83,77.96,2615.0,78.03,78.03,77.83,77.96,2615.0
2021-09-17 12:30:00,77.89,78.14,77.88,78.06,7200.0,77.89,78.14,77.88,78.06,7200.0
2021-09-17 13:00:00,77.88,77.89,77.53,77.62,2600.0,77.88,77.89,77.53,77.62,2600.0
2021-09-17 13:30:00,77.64,77.75,77.24,77.3,2746.0,77.64,77.75,77.24,77.3,2746.0
2021-09-17 14:00:00,77.37,77.55,77.2,77.2,5300.0,77.37,77.55,77.2,77.2,5300.0
2021-09-17 14:30:00,77.26,77.44,77.15,77.41,2787.0,77.26,77.44,77.15,77.41,2787.0
2021-09-17 15:00:00,77.42,77.63,77.39,77.49,3808.0,77.42,77.63,77.39,77.49,3808.0
2021-09-17 15:30:00,77.46,79.18,77.38,78.84,143855.0,77.46,79.18,77.38,78.84,143855.0
2021-09-20 09:30:00,76.89,77.15,76.53,76.64,15911.0,76.89,77.15,76.53,76.64,15911.0
2021-09-20 10:00:00,76.53,76.81,76.22,76.53,35568.0,76.53,76.81,76.22,76.53,35568.0
2021-09-20 10:30:00,76.73,76.9,76.41,76.56,5702.0,76.73,76.9,76.41,76.56,5702.0
2021-09-20 11:00:00,76.22,76.78,76.0,76.6,9073.0,76.22,76.78,76.0,76.6,9073.0
2021-09-20 11:30:00,76.6,76.66,76.5,76.63,11493.0,76.6,76.66,76.5,76.63,11493.0
2021-09-20 12:00:00,76.62,76.74,76.53,76.6,7609.0,76.62,76.74,76.53,76.6,7609.0
2021-09-20 12:30:00,76.55,76.63,75.99,75.99,7000.0,76.55,76.63,75.99,75.99,7000.0
2021-09-20 13:00:00,75.94,76.56,75.94,76.45,6300.0,75.94,76.56,75.94,76.45,6300.0
2021-09-20 13:30:00,76.49,76.65,76.46,76.59,8840.0,76.49,76.65,76.46,76.59,8840.0
2021-09-20 14:00:00,76.63,76.78,76.24,76.48,40109.0,76.63,76.78,76.24,76.48,40109.0
2021-09-20 14:30:00,76.48,76.59,76.03,76.18,21300.0,76.48,76.59,76.03,76.18,21300.0
2021-09-20 15:00:00,76.25,76.58,76.16,76.44,21322.0,76.25,76.58,76.16,76.44,21322.0
2021-09-20 15:30:00,76.52,77.05,76.32,76.97,34477.0,76.52,77.05,76.32,76.97,34477.0
2021-09-21 09:30:00,77.59,78.26,75.92,76.15,19496.0,77.59,78.26,75.92,76.15,19496.0
2021-09-21 10:00:00,76.09,77.21,75.96,77.13,13555.0,76.09,77.21,75.96,77.13,13555.0
2021-09-21 10:30:00,77.22,77.64,76.67,76.9,24710.0,77.22,77.64,76.67,76.9,24710.0
2021-09-21 11:00:00,76.83,77.25,76.82,76.82,9541.0,76.83,77.25,76.82,76.82,9541.0
2021-09-21 11:30:00,76.88,77.29,76.88,77.09,6409.0,76.88,77.29,76.88,77.09,6409.0
2021-09-21 12:00:00,77.28,77.35,76.94,77.0,7200.0,77.28,77.35,76.94,77.0,7200.0
2021-09-21 12:30:00,77.11,77.12,76.55,76.86,7374.0,77.11,77.12,76.55,76.86,7374.0
2021-09-21 13:00:00,76.86,76.93,76.67,76.8,6488.0,76.86,76.93,76.67,76.8,6488.0
2021-09-21 13:30:00,76.73,77.05,76.73,76.88,3321.0,76.73,77.05,76.73,76.88,3321.0
2021-09-21 14:00:00,77.01,77.14,76.83,76.83,5603.0,77.01,77.14,76.83,76.83,5603.0
2021-09-21 14:30:00,76.94,77.37,76.86,77.0,7293.0,76.94,77.37,76.86,77.0,7293.0
2021-09-21 15:00:00,77.08,77.51,77.08,77.39,7756.0,77.08,77.51,77.08,77.39,7756.0
2021-09-21 15:30:00,77.43,77.84,77.31,77.42,27920.0,77.43,77.84,77.31,77.42,27920.0
2021-09-22 09:30:00,78.02,78.43,77.73,78.31,7631.0,78.02,78.43,77.73,78.31,7631.0
2021-09-22 10:00:00,78.13,78.13,77.6,77.84,4443.0,78.13,78.13,77.6,77.84,4443.0
2021-09-22 10:30:00,77.85,78.41,77.77,78.31,8257.0,77.85,78.41,77.77,78.31,8257.0
2021-09-22 11:00:00,78.3,78.63,78.2,78.33,8492.0,78.3,78.63,78.2,78.33,8492.0
2021-09-22 11:30:00,78.39,78.45,78.17,78.17,5800.0,78.39,78.45,78.17,78.17,5800.0
2021-09-22 12:00:00,78.16,78.23,78.02,78.02,7628.0,78.16,78.23,78.02,78.02,7628.0
2021-09-22 12:30:00,78.1,78.24,78.1,78.1,1916.0,78.1,78.24,78.1,78.1,1916.0
2021-09-22 13:00:00,78.17,78.31,77.98,77.98,10520.0,78.17,78.31,77.98,77.98,10520.0
2021-09-22 13:30:00,78.0,78.06,77.77,77.99,6677.0,78.0,78.06,77.77,77.99,6677.0
2021-09-22 14:00:00,78.09,78.65,78.09,78.63,9532.0,78.09,78.65,78.09,78.63,9532.0
2021-09-22 14:30:00,78.75,78.8,78.15,78.22,5119.0,78.75,78.8,78.15,78.22,5119.0
2021-09-22 15:00:00,78.16,78.79,78.16,78.79,9792.0,78.16,78.79,78.16,78.79,9792.0
2021-09-22 15:30:00,78.7,79.02,78.27,78.51,21696.0,78.7,79.02,78.27,78.51,21696.0
2021-09-23 09:30:00,78.69,79.28,75.95,78.31,13319.0,78.69,79.28,75.95,78.31,13319.0
2021-09-23 10:00:00,78.44,78.52,77.8,78.3,6449.0,78.44,78.52,77.8,78.3,6449.0
2021-09-23 10:30:00,78.39,79.14,78.26,79.1,16857.0,78.39,79.14,78.26,79.1,16857.0
2021-09-23 11:00:00,79.12,79.12,78.68,78.98,18674.0,79.12,79.12,78.68,78.98,18674.0
2021-09-23 11:30:00,78.93,79.19,78.89,79.09,11109.0,78.93,79.19,78.89,79.09,11109.0
2021-09-23 12:00:00,79.17,79.17,78.98,78.99,3192.0,79.17,79.17,78.98,78.99,3192.0
2021-09-23 12:30:00,78.98,79.3,78.92,79.29,5412.0,78.98,79.3,78.92,79.29,5412.0
2021-09-23 13:00:00,79.42,79.61,79.36,79.48,21327.0,79.42,79.61,79.36,79.48,21327.0
2021-09-23 13:30:00,79.52,79.58,79.45,79.53,6990.0,79.52,79.58,79.45,79.53,6990.0
2021-09-23 14:00:00,79.52,79.59,79.25,79.46,12403.0,79.52,79.59,79.25,79.46,12403.0
2021-09-23 14:30:00,79.52,79.6,79.4,79.52,5743.0,79.52,79.6,79.4,79.52,5743.0
2021-09-23 15:00:00,79.54,79.58,79.11,79.38,10120.0,79.54,79.58,79.11,79.38,10120.0
2021-09-23 15:30:00,79.35,79.56,79.27,79.48,16620.0,79.35,79.56,79.27,79.48,16620.0
2021-09-24 09:30:00,79.48,79.48,78.16,78.53,7660.0,79.48,79.48,78.16,78.53,7660.0
2021-09-24 10:00:00,78.28,78.84,78.18,78.84,4317.0,78.28,78.84,78.18,78.84,4317.0
2021-09-24 10:30:00,79.06,79.26,78.71,79.26,2706.0,79.06,79.26,78.71,79.26,2706.0
2021-09-24 11:00:00,79.22,79.3,78.76,78.76,8171.0,79.22,79.3,78.76,78.76,8171.0
2021-09-24 11:30:00,78.87,79.12,78.84,79.12,3266.0,78.87,79.12,78.84,79.12,3266.0
2021-09-24 12:00:00,79.09,79.11,78.79,78.79,2900.0,79.09,79.11,78.79,78.79,2900.0
2021-09-24 12:30:00,78.78,79.09,78.63,79.03,5101.0,78.78,79.09,78.63,79.03,5101.0
2021-09-24 13:00:00,79.05,79.07,78.85,78.87,2200.0,79.05,79.07,78.85,78.87,2200.0
2021-09-24 13:30:00,78.9,78.99,78.46,78.97,10426.0,78.9,78.99,78.46,78.97,10426.0
2021-09-24 14:00:00,78.87,78.92,78.81,78.88,4991.0,78.87,78.92,78.81,78.88,4991.0
2021-09-24 14:30:00,78.93,79.06,78.91,79.0,4229.0,78.93,79.06,78.91,79.0,4229.0
2021-09-24 15:00:00,78.97,79.11,78.88,79.06,4748.0,78.97,79.11,78.88,79.06,4748.0
2021-09-24 15:30:00,79.07,79.16,78.66,78.78,21457.0,79.07,79.16,78.66,78.78,21457.0
2021-09-27 09:30:00,78.98,79.36,78.65,79.1,16403.0,78.98,79.36,78.65,79.1,16403.0
2021-09-27 10:00:00,79.09,79.26,78.94,79.09,11611.0,79.09,79.26,78.94,79.09,11611.0
2021-09-27 10:30:00,79.12,79.51,78.98,79.51,13770.0,79.12,79.51,78.98,79.51,13770.0
2021-09-27 11:00:00,79.51,79.51,79.04,79.04,5980.0,79.51,79.51,79.04,79.04,5980.0
2021-09-27 11:30:00,79.32,79.37,79.14,79.26,4100.0,79.32,79.37,79.14,79.26,4100.0
2021-09-27 12:00:00,79.22,79.28,79.17,79.28,2583.0,79.22,79.28,79.17,79.28,2583.0
2021-09-27 12:30:00,79.22,79.4,79.12,79.14,3100.0,79.22,79.4,79.12,79.14,3100.0
2021-09-27 13:00:00,79.19,79.24,79.01,79.2,7226.0,79.19,79.24,79.01,79.2,7226.0
2021-09-27 13:30:00,79.12,79.17,79.01,79.17,2575.0,79.12,79.17,79.01,79.17,2575.0
2021-09-27 14:00:00,79.1,79.75,79.1,79.61,41857.0,79.1,79.75,79.1,79.61,41857.0
2021-09-27 14:30:00,79.53,79.57,79.33,79.54,67641.0,79.53,79.57,79.33,79.54,67641.0
2021-09-27 15:00:00,79.48,79.5,79.11,79.5,17723.0,79.48,79.5,79.11,79.5,17723.0
2021-09-27 15:30:00,79.5,79.58,79.15,79.46,52351.0,79.5,79.58,79.15,79.46,52351.0
2021-09-28 09:30:00,79.19,79.89,78.59,78.84,7551.0,79.19,79.89,78.59,78.84,7551.0
2021-09-28 10:00:00,78.85,78.85,78.26,78.68,44895.0,78.85,78.85,78.26,78.68,44895.0
2021-09-28 10:30:00,78.68,79.17,78.68,78.98,12991.0,78.68,79.17,78.68,78.98,12991.0
2021-09-28 11:00:00,79.0,79.36,78.79,79.06,12589.0,79.0,79.36,78.79,79.06,12589.0
2021-09-28 11:30:00,79.16,79.61,79.13,79.41,3971.0,79.16,79.61,79.13,79.41,3971.0
2021-09-28 12:00:00,79.39,79.55,79.21,79.23,5750.0,79.39,79.55,79.21,79.23,5750.0
2021-09-28 12:30:00,79.27,79.36,79.14,79.24,4770.0,79.27,79.36,79.14,79.24,4770.0
2021-09-28 13:00:00,79.19,79.62,79.15,79.41,8256.0,79.19,79.62,79.15,79.41,8256.0
2021-09-28 13:30:00,79.42,79.42,78.84,78.84,2500.0,79.42,79.42,78.84,78.84,2500.0
2021-09-28 14:00:00,78.83,78.98,78.67,78.94,4900.0,78.83,78.98,78.67,78.94,4900.0
2021-09-28 14:30:00,78.86,79.08,78.63,78.95,6248.0,78.86,79.08,78.63,78.95,6248.0
2021-09-28 15:00:00,78.94,79.14,78.46,78.59,8386.0,78.94,79.14,78.46,78.59,8386.0
2021-09-28 15:30:00,78.58,78.64,78.03,78.32,24156.0,78.58,78.64,78.03,78.32,24156.0
2021-09-29 09:30:00,78.5,78.86,78.2,78.69,5871.0,78.5,78.86,78.2,78.69,5871.0
2021-09-29 10:00:00,78.68,79.21,78.63,79.09,3710.0,78.68,79.21,78.63,79.09,3710.0
2021-09-29 10:30:00,78.98,79.25,78.91,79.06,6080.0,78.98,79.25,78.91,79.06,6080.0
2021-09-29 11:00:00,79.07,79.07,78.82,78.82,3959.0,79.07,79.07,78.82,78.82,3959.0
2021-09-29 11:30:00,78.81,78.82,78.32,78.72,3797.0,78.81,78.82,78.32,78.72,3797.0
2021-09-29 12:00:00,78.75,78.84,78.56,78.74,4843.0,78.75,78.84,78.56,78.74,4843.0
2021-09-29 12:30:00,78.65,79.0,78.57,79.0,13232.0,78.65,79.0,78.57,79.0,13232.0
2021-09-29 13:00:00,78.94,79.4,78.89,79.36,6935.0,78.94,79.4,78.89,79.36,6935.0
2021-09-29 13:30:00,79.36,79.36,78.61,78.76,9355.0,79.36,79.36,78.61,78.76,9355.0
2021-09-29 14:00:00,78.83,79.28,78.71,79.23,5572.0,78.83,79.28,78.71,79.23,5572.0
2021-09-29 14:30:00,79.31,79.69,79.31,79.41,9424.0,79.31,79.69,79.31,79.41,9424.0
2021-09-29 15:00:00,79.41,79.68,79.39,79.66,11030.0,79.41,79.68,79.39,79.66,11030.0
2021-09-29 15:30:00,79.63,79.69,79.04,79.09,37105.0,79.63,79.69,79.04,79.09,37105.0
2021-09-30 09:30:00,79.05,79.81,78.71,78.71,12929.0,79.05,79.81,78.71,78.71,12929.0
2021-09-30 10:00:00,78.69,78.7,77.67,77.73,6010.0,78.69,78.7,77.67,77.73,6010.0
2021-09-30 10:30:00,77.67,77.82,77.08,77.13,8900.0,77.67,77.82,77.08,77.13,8900.0
2021-09-30 11:00:00,77.2,77.89,77.17,77.89,6440.0,77.2,77.89,77.17,77.89,6440.0
2021-09-30 11:30:00,77.97,78.04,76.95,77.02,7241.0,77.97,78.04,76.95,77.02,7241.0
2021-09-30 12:00:00,76.89,76.9,75.47,75.51,17261.0,76.89,76.9,75.47,75.51,17261.0
2021-09-30 12:30:00,75.43,76.0,75.34,75.85,15594.0,75.43,76.0,75.34,75.85,15594.0
2021-09-30 13:00:00,75.97,76.6,75.9,76.12,24282.0,75.97,76.6,75.9,76.12,24282.0
2021-09-30 13:30:00,76.27,76.63,76.02,76.47,6590.0,76.27,76.63,76.02,76.47,6590.0
2021-09-30 14:00:00,76.53,77.14,76.5,77.02,5477.0,76.53,77.14,76.5,77.02,5477.0
2021-09-30 14:30:00,77.05,77.18,76.81,76.89,6402.0,77.05,77.18,76.81,76.89,6402.0
2021-09-30 15:00:00,76.82,77.03,76.58,76.59,5178.0,76.82,77.03,76.58,76.59,5178.0
2021-09-30 15:30:00,76.53,76.62,75.54,75.54,40705.0,76.53,76.62,75.54,75.54,40705.0
2021-10-01 09:30:00,76.37,76.37,75.48,75.48,10688.0,76.37,76.37,75.48,75.48,10688.0
2021-10-01 10:00:00,75.65,76.26,75.65,76.17,5538.0,75.65,76.26,75.65,76.17,5538.0
2021-10-01 10:30:00,76.07,76.4,76.03,76.29,8047.0,76.07,76.4,76.03,76.29,8047.0
2021-10-01 11:00:00,76.36,76.36,75.67,76.27,17286.0,76.36,76.36,75.67,76.27,17286.0
2021-10-01 11:30:00,76.34,76.85,76.26,76.69,14297.0,76.34,76.85,76.26,76.69,14297.0
2021-10-01 12:00:00,76.64,76.64,76.24,76.24,7966.0,76.64,76.64,76.24,76.24,7966.0
2021-10-01 12:30:00,76.24,76.46,76.1,76.35,9112.0,76.24,76.46,76.1,76.35,9112.0
2021-10-01 13:00:00,76.37,76.9,76.25,76.9,4523.0,76.37,76.9,76.25,76.9,4523.0
2021-10-01 13:30:00,77.01,77.1,76.89,76.96,7937.0,77.01,77.1,76.89,76.96,7937.0
2021-10-01 14:00:00,76.95,77.11,76.89,77.09,8298.0,76.95,77.11,76.89,77.09,8298.0
2021-10-01 14:30:00,77.06,77.12,76.8,76.85,9906.0,77.06,77.12,76.8,76.85,9906.0
2021-10-01 15:00:00,76.88,77.07,76.85,76.86,11409.0,76.88,77.07,76.85,76.86,11409.0
2021-10-01 15:30:00,76.81,76.81,76.36,76.56,24818.0,76.81,76.81,76.36,76.56,24818.0
2021-10-04 09:30:00,75.85,76.47,74.49,75.13,14672.0,75.85,76.47,74.49,75.13,14672.0
2021-10-04 10:00:00,74.56,74.56,74.12,74.55,4227.0,74.56,74.56,74.12,74.55,4227.0
2021-10-04 10:30:00,74.34,74.36,73.57,73.7,18269.0,74.34,74.36,73.57,73.7,18269.0
2021-10-04 11:00:00,73.65,74.75,73.63,74.65,16241.0,73.65,74.75,73.63,74.65,16241.0
2021-10-04 11:30:00,74.69,74.7,74.29,74.66,4712.0,74.69,74.7,74.29,74.66,4712.0
2021-10-04 12:00:00,74.69,74.75,74.42,74.58,4512.0,74.69,74.75,74.42,74.58,4512.0
2021-10-04 12:30:00,74.56,75.0,74.45,74.9,6590.0,74.56,75.0,74.45,74.9,6590.0
2021-10-04 13:00:00,74.83,74.91,74.64,74.75,4400.0,74.83,74.91,74.64,74.75,4400.0
2021-10-04 13:30:00,74.83,74.96,74.68,74.68,2814.0,74.83,74.96,74.68,74.68,2814.0
2021-10-04 14:00:00,74.68,74.8,74.45,74.77,3732.0,74.68,74.8,74.45,74.77,3732.0
2021-10-04 14:30:00,74.56,74.61,74.44,74.51,6057.0,74.56,74.61,74.44,74.51,6057.0
2021-10-04 15:00:00,74.49,74.62,74.06,74.2,13406.0,74.49,74.62,74.06,74.2,13406.0
2021-10-04 15:30:00,74.2,74.28,73.68,73.87,41650.0,74.2,74.28,73.68,73.87,41650.0
2021-10-05 09:30:00,74.46,74.47,73.52,74.02,38475.0,74.46,74.47,73.52,74.02,38475.0
2021-10-05 10:00:00,74.04,74.98,73.84,74.74,29671.0,74.04,74.98,73.84,74.74,29671.0
2021-10-05 10:30:00,74.87,75.29,74.66,74.78,12562.0,74.87,75.29,74.66,74.78,12562.0
2021-10-05 11:00:00,74.87,75.1,74.36,74.36,8032.0,74.87,75.1,74.36,74.36,8032.0
2021-10-05 11:30:00,74.34,74.47,74.11,74.47,10204.0,74.34,74.47,74.11,74.47,10204.0
2021-10-05 12:00:00,74.46,74.58,73.96,74.13,5454.0,74.46,74.58,73.96,74.13,5454.0
2021-10-05 12:30:00,74.11,74.2,73.92,74.19,4900.0,74.11,74.2,73.92,74.19,4900.0
2021-10-05 13:00:00,74.17,74.41,74.1,74.3,7818.0,74.17,74.41,74.1,74.3,7818.0
2021-10-05 13:30:00,74.3,74.52,74.24,74.52,8984.0,74.3,74.52,74.24,74.52,8984.0
2021-10-05 14:00:00,74.53,74.65,74.36,74.4,10135.0,74.53,74.65,74.36,74.4,10135.0
2021-10-05 14:30:00,74.42,74.72,74.42,74.67,13539.0,74.42,74.72,74.42,74.67,13539.0
2021-10-05 15:00:00,74.63,74.65,74.27,74.33,16287.0,74.63,74.65,74.27,74.33,16287.0
2021-10-05 15:30:00,74.35,74.53,73.94,73.97,49181.0,74.35,74.53,73.94,73.97,49181.0
2021-10-06 09:30:00,71.4,72.75,70.88,71.18,34446.0,71.4,72.75,70.88,71.18,34446.0
2021-10-06 10:00:00,71.05,71.33,70.62,71.26,26942.0,71.05,71.33,70.62,71.26,26942.0
2021-10-06 10:30:00,71.26,71.39,70.86,71.34,24648.0,71.26,71.39,70.86,71.34,24648.0
2021-10-06 11:00:00,71.4,71.68,70.2,70.25,22014.0,71.4,71.68,70.2,70.25,22014.0
2021-10-06 11:30:00,70.3,71.11,70.2,70.52,20434.0,70.3,71.11,70.2,70.52,20434.0
2021-10-06 12:00:00,70.5,70.76,69.82,69.82,12256.0,70.5,70.76,69.82,69.82,12256.0
2021-10-06 12:30:00,69.9,70.34,69.87,70.28,9133.0,69.9,70.34,69.87,70.28,9133.0
2021-10-06 13:00:00,70.2,70.4,69.96,70.36,10813.0,70.2,70.4,69.96,70.36,10813.0
2021-10-06 13:30:00,70.4,70.82,70.4,70.65,8532.0,70.4,70.82,70.4,70.65,8532.0
2021-10-06 14:00:00,70.73,70.93,70.55,70.79,11331.0,70.73,70.93,70.55,70.79,11331.0
2021-10-06 14:30:00,70.8,70.82,70.4,70.4,7577.0,70.8,70.82,70.4,70.4,7577.0
2021-10-06 15:00:00,70.39,70.39,70.02,70.22,7548.0,70.39,70.39,70.02,70.22,7548.0
2021-10-06 15:30:00,70.25,70.25,69.48,69.54,80169.0,70.25,70.25,69.48,69.54,80169.0
2021-10-07 09:30:00,70.44,72.91,70.44,72.91,63160.0,70.44,72.91,70.44,72.91,63160.0
2021-10-07 10:00:00,72.86,73.2,72.15,72.52,29420.0,72.86,73.2,72.15,72.52,29420.0
2021-10-07 10:30:00,72.51,73.11,72.16,72.75,46055.0,72.51,73.11,72.16,72.75,46055.0
2021-10-07 11:00:00,72.75,73.01,72.6,72.86,38386.0,72.75,73.01,72.6,72.86,38386.0
2021-10-07 11:30:00,72.93,73.33,72.75,72.88,11414.0,72.93,73.33,72.75,72.88,11414.0
2021-10-07 12:00:00,72.95,73.14,72.69,72.83,9223.0,72.95,73.14,72.69,72.83,9223.0
2021-10-07 12:30:00,72.82,73.12,72.63,72.95,11537.0,72.82,73.12,72.63,72.95,11537.0
2021-10-07 13:00:00,73.0,73.06,72.79,73.02,19080.0,73.0,73.06,72.79,73.02,19080.0
2021-10-07 13:30:00,72.9,73.05,72.8,73.02,18417.0,72.9,73.05,72.8,73.02,18417.0
2021-10-07 14:00:00,73.03,73.03,72.77,72.8,6205.0,73.03,73.03,72.77,72.8,6205.0
2021-10-07 14:30:00,72.81,72.82,72.64,72.72,4196.0,72.81,72.82,72.64,72.72,4196.0
2021-10-07 15:00:00,72.65,72.74,72.16,72.42,14960.0,72.65,72.74,72.16,72.42,14960.0
2021-10-07 15:30:00,72.36,72.36,71.81,72.32,53237.0,72.36,72.36,71.81,72.32,53237.0
2021-10-08 09:30:00,72.44,73.34,72.2,73.11,15903.0,72.44,73.34,72.2,73.11,15903.0
2021-10-08 10:00:00,73.22,73.36,72.79,72.79,6873.0,73.22,73.36,72.79,72.79,6873.0
2021-10-08 10:30:00,72.58,73.03,72.58,72.73,2460.0,72.58,73.03,72.58,72.73,2460.0
2021-10-08 11:00:00,72.86,73.07,72.86,73.0,2904.0,72.86,73.07,72.86,73.0,2904.0
2021-10-08 11:30:00,72.94,73.03,72.73,72.96,3107.0,72.94,73.03,72.73,72.96,3107.0
2021-10-08 12:00:00,72.9,73.02,72.53,72.63,3909.0,72.9,73.02,72.53,72.63,3909.0
2021-10-08 12:30:00,72.64,72.77,72.58,72.66,2200.0,72.64,72.77,72.58,72.66,2200.0
2021-10-08 13:00:00,72.75,72.85,72.61,72.68,3862.0,72.75,72.85,72.61,72.68,3862.0
2021-10-08 13:30:00,72.73,72.73,72.43,72.49,2507.0,72.73,72.73,72.43,72.49,2507.0
2021-10-08 14:00:00,72.44,72.7,72.44,72.7,2697.0,72.44,72.7,72.44,72.7,2697.0
2021-10-08 14:30:00,72.61,72.67,72.47,72.53,2172.0,72.61,72.67,72.47,72.53,2172.0
2021-10-08 15:00:00,72.52,72.52,72.34,72.36,2934.0,72.52,72.52,72.34,72.36,2934.0
2021-10-08 15:30:00,72.37,72.4,72.03,72.14,13262.0,72.37,72.4,72.03,72.14,13262.0
2021-10-11 09:30:00,72.2,72.28,71.42,72.21,17674.0,72.2,72.28,71.42,72.21,17674.0
2021-10-11 10:00:00,72.18,72.47,72.09,72.47,18431.0,72.18,72.47,72.09,72.47,18431.0
2021-10-11 10:30:00,72.43,72.44,71.69,72.13,11461.0,72.43,72.44,71.69,72.13,11461.0
2021-10-11 11:00:00,72.13,72.62,72.13,72.55,23099.0,72.13,72.62,72.13,72.55,23099.0
2021-10-11 11:30:00,72.51,73.07,72.4,72.97,42690.0,72.51,73.07,72.4,72.97,42690.0
2021-10-11 12:00:00,72.91,73.06,72.84,72.91,14699.0,72.91,73.06,72.84,72.91,14699.0
2021-10-11 12:30:00,72.91,73.04,72.77,72.95,5675.0,72.91,73.04,72.77,72.95,5675.0
2021-10-11 13:00:00,72.97,73.06,72.66,72.66,26819.0,72.97,73.06,72.66,72.66,26819.0
2021-10-11 13:30:00,72.75,73.07,72.66,72.83,25848.0,72.75,73.07,72.66,72.83,25848.0
2021-10-11 14:00:00,72.78,73.04,72.7,72.7,6400.0,72.78,73.04,72.7,72.7,6400.0
2021-10-11 14:30:00,72.74,72.93,72.66,72.85,7380.0,72.74,72.93,72.66,72.85,7380.0
2021-10-11 15:00:00,72.98,73.01,72.7,72.85,13030.0,72.98,73.01,72.7,72.85,13030.0
2021-10-11 15:30:00,72.86,72.9,72.18,72.41,30422.0,72.86,72.9,72.18,72.41,30422.0
2021-10-12 09:30:00,73.0,73.73,73.0,73.41,18113.0,73.0,73.73,73.0,73.41,18113.0
2021-10-12 10:00:00,73.49,73.65,73.24,73.37,2859.0,73.49,73.65,73.24,73.37,2859.0
2021-10-12 10:30:00,73.53,73.73,73.4,73.53,5915.0,73.53,73.73,73.4,73.53,5915.0
2021-10-12 11:00:00,73.54,73.6,73.24,73.45,4630.0,73.54,73.6,73.24,73.45,4630.0
2021-10-12 11:30:00,73.49,73.51,73.16,73.51,8921.0,73.49,73.51,73.16,73.51,8921.0
2021-10-12 12:00:00,73.53,73.6,73.34,73.34,7977.0,73.53,73.6,73.34,73.34,7977.0
2021-10-12 12:30:00,73.34,73.37,72.84,72.92,9254.0,73.34,73.37,72.84,72.92,9254.0
2021-10-12 13:00:00,72.89,73.04,72.87,73.03,6757.0,72.89,73.04,72.87,73.03,6757.0
2021-10-12 13:30:00,72.99,73.25,72.89,73.1,27654.0,72.99,73.25,72.89,73.1,27654.0
2021-10-12 14:00:00,73.15,73.56,73.15,73.26,5677.0,73.15,73.56,73.15,73.26,5677.0
2021-10-12 14:30:00,73.29,73.37,73.15,73.18,11210.0,73.29,73.37,73.15,73.18,11210.0
2021-10-12 15:00:00,73.23,73.27,72.96,73.26,8745.0,73.23,73.27,72.96,73.26,8745.0
2021-10-12 15:30:00,73.2,73.47,73.13,73.27,32547.0,73.2,73.47,73.13,73.27,32547.0
2021-10-13 09:30:00,73.58,73.78,72.96,73.11,27857.0,73.58,73.78,72.96,73.11,27857.0
2021-10-13 10:00:00,73.0,73.61,72.9,73.33,5566.0,73.0,73.61,72.9,73.33,5566.0
2021-10-13 10:30:00,73.32,73.63,73.32,73.63,6486.0,73.32,73.63,73.32,73.63,6486.0
2021-10-13 11:00:00,73.64,73.92,73.64,73.86,11008.0,73.64,73.92,73.64,73.86,11008.0
2021-10-13 11:30:00,73.73,73.91,73.66,73.83,7528.0,73.73,73.91,73.66,73.83,7528.0
2021-10-13 12:00:00,73.84,73.85,73.65,73.71,2900.0,73.84,73.85,73.65,73.71,2900.0
2021-10-13 12:30:00,73.7,73.87,73.7,73.85,4108.0,73.7,73.87,73.7,73.85,4108.0
2021-10-13 13:00:00,73.82,73.89,73.73,73.87,4429.0,73.82,73.89,73.73,73.87,4429.0
2021-10-13 13:30:00,73.92,73.96,73.8,73.94,9886.0,73.92,73.96,73.8,73.94,9886.0
2021-10-13 14:00:00,73.99,74.16,73.71,73.81,10500.0,73.99,74.16,73.71,73.81,10500.0
2021-10-13 14:30:00,73.8,73.88,73.7,73.83,3150.0,73.8,73.88,73.7,73.83,3150.0
2021-10-13 15:00:00,73.81,73.99,73.75,73.75,12478.0,73.81,73.99,73.75,73.75,12478.0
2021-10-13 15:30:00,73.72,74.25,73.63,73.97,48695.0,73.72,74.25,73.63,73.97,48695.0
2021-10-14 09:30:00,74.99,75.0,74.5,74.9,50172.0,74.99,75.0,74.5,74.9,50172.0
2021-10-14 10:00:00,74.83,75.0,74.58,74.66,12153.0,74.83,75.0,74.58,74.66,12153.0
2021-10-14 10:30:00,74.75,74.78,74.59,74.64,4826.0,74.75,74.78,74.59,74.64,4826.0
2021-10-14 11:00:00,74.6,74.68,74.41,74.5,6887.0,74.6,74.68,74.41,74.5,6887.0
2021-10-14 11:30:00,74.47,74.71,74.32,74.66,5070.0,74.47,74.71,74.32,74.66,5070.0
2021-10-14 12:00:00,74.69,74.88,74.55,74.86,4032.0,74.69,74.88,74.55,74.86,4032.0
2021-10-14 12:30:00,74.84,74.95,74.78,74.88,9290.0,74.84,74.95,74.78,74.88,9290.0
2021-10-14 13:00:00,74.89,74.89,74.5,74.53,6326.0,74.89,74.89,74.5,74.53,6326.0
2021-10-14 13:30:00,74.53,74.68,74.48,74.68,8044.0,74.53,74.68,74.48,74.68,8044.0
2021-10-14 14:00:00,74.65,75.13,74.65,75.11,10914.0,74.65,75.13,74.65,75.11,10914.0
2021-10-14 14:30:00,75.14,75.14,74.72,74.89,15770.0,75.14,75.14,74.72,74.89,15770.0
2021-10-14 15:00:00,74.86,74.88,74.66,74.68,9741.0,74.86,74.88,74.66,74.68,9741.0
2021-10-14 15:30:00,74.67,74.72,74.44,74.68,26211.0,74.67,74.72,74.44,74.68,26211.0
2021-10-15 09:30:00,75.97,76.0,74.92,75.12,25336.0,75.97,76.0,74.92,75.12,25336.0
2021-10-15 10:00:00,74.9,75.66,74.86,75.05,17879.0,74.9,75.66,74.86,75.05,17879.0
2021-10-15 10:30:00,75.12,75.36,75.01,75.13,4500.0,75.12,75.36,75.01,75.13,4500.0
2021-10-15 11:00:00,75.2,75.2,74.96,75.03,6032.0,75.2,75.2,74.96,75.03,6032.0
2021-10-15 11:30:00,75.1,75.18,74.96,75.01,4299.0,75.1,75.18,74.96,75.01,4299.0
2021-10-15 12:00:00,75.01,75.05,74.77,74.87,8090.0,75.01,75.05,74.77,74.87,8090.0
2021-10-15 12:30:00,74.85,75.02,74.85,74.99,2434.0,74.85,75.02,74.85,74.99,2434.0
2021-10-15 13:00:00,74.98,75.01,74.87,74.89,4313.0,74.98,75.01,74.87,74.89,4313.0
2021-10-15 13:30:00,74.87,75.08,74.87,75.04,6910.0,74.87,75.08,74.87,75.04,6910.0
2021-10-15 14:00:00,75.04,75.08,74.94,74.99,7068.0,75.04,75.08,74.94,74.99,7068.0
2021-10-15 14:30:00,75.0,75.06,74.94,74.99,10421.0,75.0,75.06,74.94,74.99,10421.0
2021-10-15 15:00:00,74.98,75.1,74.94,75.01,9572.0,74.98,75.1,74.94,75.01,9572.0
2021-10-15 15:30:00,74.94,75.06,74.92,74.99,41444.0,74.94,75.06,74.92,74.99,41444.0
2021-10-18 09:30:00,74.59,74.6,73.81,74.52,6211.0,74.59,74.6,73.81,74.52,6211.0
2021-10-18 10:00:00,74.69,74.82,74.1,74.53,11096.0,74.69,74.82,74.1,74.53,11096.0
2021-10-18 10:30:00,74.49,74.49,74.28,74.33,2873.0,74.49,74.49,74.28,74.33,2873.0
2021-10-18 11:00:00,74.56,74.72,74.49,74.62,2118.0,74.56,74.72,74.49,74.62,2118.0
2021-10-18 11:30:00,74.6,74.88,74.6,74.84,1895.0,74.6,74.88,74.6,74.84,1895.0
2021-10-18 12:00:00,74.84,74.92,74.77,74.85,3560.0,74.84,74.92,74.77,74.85,3560.0
2021-10-18 12:30:00,74.78,74.83,74.62,74.67,3914.0,74.78,74.83,74.62,74.67,3914.0
2021-10-18 13:00:00,74.71,74.79,74.6,74.6,8458.0,74.71,74.79,74.6,74.6,8458.0
2021-10-18 13:30:00,74.6,74.74,74.6,74.61,2514.0,74.6,74.74,74.6,74.61,2514.0
2021-10-18 14:00:00,74.6,74.83,74.56,74.83,7011.0,74.6,74.83,74.56,74.83,7011.0
2021-10-18 14:30:00,74.82,75.0,74.74,74.89,6700.0,74.82,75.0,74.74,74.89,6700.0
2021-10-18 15:00:00,74.86,75.02,74.73,74.95,6725.0,74.86,75.02,74.73,74.95,6725.0
2021-10-18 15:30:00,74.95,75.21,74.85,75.12,21806.0,74.95,75.21,74.85,75.12,21806.0
2021-10-19 09:30:00,75.55,75.55,74.93,75.4,13504.0,75.55,75.55,74.93,75.4,13504.0
2021-10-19 10:00:00,75.24,75.6,75.24,75.47,11305.0,75.24,75.6,75.24,75.47,11305.0
2021-10-19 10:30:00,75.48,75.52,75.27,75.45,4700.0,75.48,75.52,75.27,75.45,4700.0
2021-10-19 11:00:00,75.43,75.66,75.42,75.57,18128.0,75.43,75.66,75.42,75.57,18128.0
2021-10-19 11:30:00,75.59,76.11,75.59,76.11,4310.0,75.59,76.11,75.59,76.11,4310.0
2021-10-19 12:00:00,76.09,76.3,76.03,76.3,2900.0,76.09,76.3,76.03,76.3,2900.0
2021-10-19 12:30:00,76.32,76.71,76.26,76.71,3000.0,76.32,76.71,76.26,76.71,3000.0
2021-10-19 13:00:00,76.7,76.7,76.35,76.39,2950.0,76.7,76.7,76.35,76.39,2950.0
2021-10-19 13:30:00,76.38,76.61,76.36,76.6,3200.0,76.38,76.61,76.36,76.6,3200.0
2021-10-19 14:00:00,76.57,76.61,76.2,76.2,3624.0,76.57,76.61,76.2,76.2,3624.0
2021-10-19 14:30:00,76.23,76.38,76.06,76.38,4872.0,76.23,76.38,76.06,76.38,4872.0
2021-10-19 15:00:00,76.38,76.7,76.34,76.65,5485.0,76.38,76.7,76.34,76.65,5485.0
2021-10-19 15:30:00,76.61,77.03,76.5,77.01,32829.0,76.61,77.03,76.5,77.01,32829.0
2021-10-20 09:30:00,77.1,77.11,76.67,76.91,6411.0,77.1,77.11,76.67,76.91,6411.0
2021-10-20 10:00:00,76.89,77.83,76.77,77.72,3835.0,76.89,77.83,76.77,77.72,3835.0
2021-10-20 10:30:00,77.83,78.0,77.69,77.69,2540.0,77.83,78.0,77.69,77.69,2540.0
2021-10-20 11:00:00,77.77,77.89,77.56,77.63,7021.0,77.77,77.89,77.56,77.63,7021.0
2021-10-20 11:30:00,77.62,77.74,77.37,77.74,2344.0,77.62,77.74,77.37,77.74,2344.0
2021-10-20 12:00:00,77.77,77.94,77.64,77.89,2810.0,77.77,77.94,77.64,77.89,2810.0
2021-10-20 12:30:00,77.99,78.17,77.98,78.15,5430.0,77.99,78.17,77.98,78.15,5430.0
2021-10-20 13:00:00,78.06,78.06,77.43,77.67,3394.0,78.06,78.06,77.43,77.67,3394.0
2021-10-20 13:30:00,77.67,77.72,77.56,77.59,3735.0,77.67,77.72,77.56,77.59,3735.0
2021-10-20 14:00:00,77.67,77.81,77.54,77.57,15302.0,77.67,77.81,77.54,77.57,15302.0
2021-10-20 14:30:00,77.59,77.82,77.57,77.66,14868.0,77.59,77.82,77.57,77.66,14868.0
2021-10-20 15:00:00,77.69,77.84,77.59,77.76,6128.0,77.69,77.84,77.59,77.76,6128.0
2021-10-20 15:30:00,77.69,78.21,77.68,78.11,36953.0,77.69,78.21,77.68,78.11,36953.0
2021-10-21 09:30:00,77.97,79.08,77.95,78.83,11491.0,77.97,79.08,77.95,78.83,11491.0
2021-10-21 10:00:00,78.89,79.34,78.82,78.97,7383.0,78.89,79.34,78.82,78.97,7383.0
2021-10-21 10:30:00,79.05,79.06,78.38,78.49,6070.0,79.05,79.06,78.38,78.49,6070.0
2021-10-21 11:00:00,78.49,78.65,78.06,78.28,29472.0,78.49,78.65,78.06,78.28,29472.0
2021-10-21 11:30:00,78.29,78.47,77.51,77.52,28445.0,78.29,78.47,77.51,77.52,28445.0
2021-10-21 12:00:00,77.52,77.75,77.41,77.59,6631.0,77.52,77.75,77.41,77.59,6631.0
2021-10-21 12:30:00,77.56,77.59,77.22,77.27,5527.0,77.56,77.59,77.22,77.27,5527.0
2021-10-21 13:00:00,77.33,77.41,77.21,77.36,3700.0,77.33,77.41,77.21,77.36,3700.0
2021-10-21 13:30:00,77.38,77.49,77.03,77.04,7360.0,77.38,77.49,77.03,77.04,7360.0
2021-10-21 14:00:00,77.07,77.23,76.83,76.91,10000.0,77.07,77.23,76.83,76.91,10000.0
2021-10-21 14:30:00,76.98,77.39,76.88,77.28,7535.0,76.98,77.39,76.88,77.28,7535.0
2021-10-21 15:00:00,77.33,77.95,77.33,77.83,16231.0,77.33,77.95,77.33,77.83,16231.0
2021-10-21 15:30:00,77.79,77.89,77.48,77.8,37673.0,77.79,77.89,77.48,77.8,37673.0
2021-10-22 09:30:00,77.79,78.14,77.68,78.11,6100.0,77.79,78.14,77.68,78.11,6100.0
2021-10-22 10:00:00,77.97,78.54,77.95,78.09,2100.0,77.97,78.54,77.95,78.09,2100.0
2021-10-22 10:30:00,78.06,78.1,77.61,77.61,1659.0,78.06,78.1,77.61,77.61,1659.0
2021-10-22 11:00:00,77.5,77.69,77.29,77.35,4782.0,77.5,77.69,77.29,77.35,4782.0
2021-10-22 11:30:00,77.21,77.28,76.68,77.07,3513.0,77.21,77.28,76.68,77.07,3513.0
2021-10-22 12:00:00,77.02,77.21,76.92,77.21,8335.0,77.02,77.21,76.92,77.21,8335.0
2021-10-22 12:30:00,77.22,77.42,77.17,77.34,3297.0,77.22,77.42,77.17,77.34,3297.0
2021-10-22 13:00:00,77.25,77.25,77.06,77.06,5980.0,77.25,77.25,77.06,77.06,5980.0
2021-10-22 13:30:00,76.99,77.21,76.87,77.07,12352.0,76.99,77.21,76.87,77.07,12352.0
2021-10-22 14:00:00,77.02,77.06,76.7,76.9,3926.0,77.02,77.06,76.7,76.9,3926.0
2021-10-22 14:30:00,76.95,77.04,76.87,76.92,7165.0,76.95,77.04,76.87,76.92,7165.0
2021-10-22 15:00:00,76.9,76.98,76.79,76.91,6071.0,76.9,76.98,76.79,76.91,6071.0
2021-10-22 15:30:00,76.98,77.23,76.78,77.18,21937.0,76.98,77.23,76.78,77.18,21937.0
2021-10-25 09:30:00,77.23,77.8,76.92,77.73,5135.0,77.23,77.8,76.92,77.73,5135.0
2021-10-25 10:00:00,77.54,78.15,77.49,77.97,3339.0,77.54,78.15,77.49,77.97,3339.0
2021-10-25 10:30:00,77.91,77.97,77.35,77.35,10168.0,77.91,77.97,77.35,77.35,10168.0
2021-10-25 11:00:00,77.34,77.84,77.17,77.82,10708.0,77.34,77.84,77.17,77.82,10708.0
2021-10-25 11:30:00,77.83,78.38,77.83,78.18,5501.0,77.83,78.38,77.83,78.18,5501.0
2021-10-25 12:00:00,78.27,78.34,78.07,78.17,5052.0,78.27,78.34,78.07,78.17,5052.0
2021-10-25 12:30:00,78.25,78.65,78.09,78.65,9411.0,78.25,78.65,78.09,78.65,9411.0
2021-10-25 13:00:00,78.73,78.98,78.5,78.74,12433.0,78.73,78.98,78.5,78.74,12433.0
2021-10-25 13:30:00,78.72,79.11,78.67,79.1,5900.0,78.72,79.11,78.67,79.1,5900.0
2021-10-25 14:00:00,79.11,79.17,78.76,78.81,4845.0,79.11,79.17,78.76,78.81,4845.0
2021-10-25 14:30:00,78.76,78.76,78.39,78.61,5161.0,78.76,78.76,78.39,78.61,5161.0
2021-10-25 15:00:00,78.65,78.65,78.33,78.38,4299.0,78.65,78.65,78.33,78.38,4299.0
2021-10-25 15:30:00,78.39,78.64,78.26,78.61,23009.0,78.39,78.64,78.26,78.61,23009.0
2021-10-26 09:30:00,78.84,78.84,77.98,78.02,3935.0,78.84,78.84,77.98,78.02,3935.0
2021-10-26 10:00:00,78.07,78.39,77.82,78.39,2659.0,78.07,78.39,77.82,78.39,2659.0
2021-10-26 10:30:00,78.37,78.65,78.22,78.63,2759.0,78.37,78.65,78.22,78.63,2759.0
2021-10-26 11:00:00,78.56,78.56,78.08,78.31,3401.0,78.56,78.56,78.08,78.31,3401.0
2021-10-26 11:30:00,78.17,78.32,78.11,78.22,1900.0,78.17,78.32,78.11,78.22,1900.0
2021-10-26 12:00:00,77.96,77.97,77.64,77.67,2380.0,77.96,77.97,77.64,77.67,2380.0
2021-10-26 12:30:00,77.64,77.64,77.24,77.35,2474.0,77.64,77.64,77.24,77.35,2474.0
2021-10-26 13:00:00,77.27,77.38,77.07,77.38,2948.0,77.27,77.38,77.07,77.38,2948.0
2021-10-26 13:30:00,77.47,77.6,77.2,77.31,2700.0,77.47,77.6,77.2,77.31,2700.0
2021-10-26 14:00:00,77.39,77.62,77.32,77.51,5905.0,77.39,77.62,77.32,77.51,5905.0
2021-10-26 14:30:00,77.55,77.66,76.92,77.03,15630.0,77.55,77.66,76.92,77.03,15630.0
2021-10-26 15:00:00,77.06,77.09,76.71,76.71,6380.0,77.06,77.09,76.71,76.71,6380.0
2021-10-26 15:30:00,76.75,76.88,76.51,76.54,33368.0,76.75,76.88,76.51,76.54,33368.0
2021-10-27 09:30:00,76.63,77.88,75.78,77.77,14316.0,76.63,77.88,75.78,77.77,14316.0
2021-10-27 10:00:00,77.6,77.6,76.73,76.73,2466.0,77.6,77.6,76.73,76.73,2466.0
2021-10-27 10:30:00,76.66,76.66,76.1,76.17,5193.0,76.66,76.66,76.1,76.17,5193.0
2021-10-27 11:00:00,76.16,76.25,75.97,75.97,4186.0,76.16,76.25,75.97,75.97,4186.0
2021-10-27 11:30:00,76.0,76.22,75.85,75.86,27854.0,76.0,76.22,75.85,75.86,27854.0
2021-10-27 12:00:00,75.92,75.92,75.54,75.57,3378.0,75.92,75.92,75.54,75.57,3378.0
2021-10-27 12:30:00,75.52,75.67,75.39,75.64,5372.0,75.52,75.67,75.39,75.64,5372.0
2021-10-27 13:00:00,75.63,75.92,75.61,75.92,3879.0,75.63,75.92,75.61,75.92,3879.0
2021-10-27 13:30:00,75.92,76.1,75.79,75.81,5550.0,75.92,76.1,75.79,75.81,5550.0
2021-10-27 14:00:00,75.77,75.96,75.63,75.63,44267.0,75.77,75.96,75.63,75.63,44267.0
2021-10-27 14:30:00,75.65,75.66,75.43,75.49,8454.0,75.65,75.66,75.43,75.49,8454.0
2021-10-27 15:00:00,75.48,75.48,74.82,75.03,7500.0,75.48,75.48,74.82,75.03,7500.0
2021-10-27 15:30:00,75.01,75.2,74.65,74.72,18578.0,75.01,75.2,74.65,74.72,18578.0
2021-10-28 09:30:00,75.45,76.75,75.45,76.62,6702.0,75.45,76.75,75.45,76.62,6702.0
2021-10-28 10:00:00,76.6,76.69,76.43,76.65,2300.0,76.6,76.69,76.43,76.65,2300.0
2021-10-28 10:30:00,76.77,77.14,76.74,77.14,5952.0,76.77,77.14,76.74,77.14,5952.0
2021-10-28 11:00:00,77.16,77.57,77.11,77.11,9727.0,77.16,77.57,77.11,77.11,9727.0
2021-10-28 11:30:00,77.16,77.56,77.16,77.45,4734.0,77.16,77.56,77.16,77.45,4734.0
2021-10-28 12:00:00,77.51,77.73,77.43,77.66,4380.0,77.51,77.73,77.43,77.66,4380.0
2021-10-28 12:30:00,77.62,77.72,77.4,77.41,3476.0,77.62,77.72,77.4,77.41,3476.0
2021-10-28 13:00:00,77.45,77.53,77.15,77.2,6946.0,77.45,77.53,77.15,77.2,6946.0
2021-10-28 13:30:00,77.24,77.71,77.24,77.71,3030.0,77.24,77.71,77.24,77.71,3030.0
2021-10-28 14:00:00,77.69,77.83,77.65,77.65,2924.0,77.69,77.83,77.65,77.65,2924.0
2021-10-28 14:30:00,77.54,77.71,77.54,77.61,2442.0,77.54,77.71,77.54,77.61,2442.0
2021-10-28 15:00:00,77.62,77.76,77.45,77.75,4673.0,77.62,77.76,77.45,77.75,4673.0
2021-10-28 15:30:00,77.78,78.19,77.61,78.18,23114.0,77.78,78.19,77.61,78.18,23114.0
2021-10-29 09:30:00,77.29,78.78,77.29,78.78,6818.0,77.29,78.78,77.29,78.78,6818.0
2021-10-29 10:00:00,78.69,79.01,78.45,79.0,8615.0,78.69,79.01,78.45,79.0,8615.0
2021-10-29 10:30:00,78.85,79.14,78.85,78.96,2800.0,78.85,79.14,78.85,78.96,2800.0
2021-10-29 11:00:00,78.9,78.92,78.45,78.45,6600.0,78.9,78.92,78.45,78.45,6600.0
2021-10-29 11:30:00,78.57,78.58,78.2,78.26,7513.0,78.57,78.58,78.2,78.26,7513.0
2021-10-29 12:00:00,78.17,78.17,77.54,77.66,7674.0,78.17,78.17,77.54,77.66,7674.0
2021-10-29 12:30:00,77.68,77.8,77.57,77.7,3914.0,77.68,77.8,77.57,77.7,3914.0
2021-10-29 13:00:00,77.73,77.73,77.06,77.06,7604.0,77.73,77.73,77.06,77.06,7604.0
2021-10-29 13:30:00,77.12,77.62,77.12,77.61,6426.0,77.12,77.62,77.12,77.61,6426.0
2021-10-29 14:00:00,77.52,77.62,77.51,77.61,2641.0,77.52,77.62,77.51,77.61,2641.0
2021-10-29 14:30:00,77.6,77.75,77.43,77.54,7891.0,77.6,77.75,77.43,77.54,7891.0
2021-10-29 15:00:00,77.49,77.52,77.27,77.36,3956.0,77.49,77.52,77.27,77.36,3956.0
2021-10-29 15:30:00,77.51,77.91,77.36,77.87,26393.0,77.51,77.91,77.36,77.87,26393.0
2021-11-01 09:30:00,77.77,79.74,77.77,79.21,9469.0,77.77,79.74,77.77,79.21,9469.0
2021-11-01 10:00:00,79.21,79.94,79.12,79.84,10436.0,79.21,79.94,79.12,79.84,10436.0
2021-11-01 10:30:00,79.86,80.49,79.79,80.27,6783.0,79.86,80.49,79.79,80.27,6783.0
2021-11-01 11:00:00,80.27,80.67,80.22,80.67,6371.0,80.27,80.67,80.22,80.67,6371.0
2021-11-01 11:30:00,80.62,80.65,80.4,80.5,5243.0,80.62,80.65,80.4,80.5,5243.0
2021-11-01 12:00:00,80.51,80.74,80.5,80.6,3853.0,80.51,80.74,80.5,80.6,3853.0
2021-11-01 12:30:00,80.57,80.99,80.57,80.96,4108.0,80.57,80.99,80.57,80.96,4108.0
2021-11-01 13:00:00,80.88,80.96,80.66,80.69,6138.0,80.88,80.96,80.66,80.69,6138.0
2021-11-01 13:30:00,80.8,80.84,80.56,80.65,5094.0,80.8,80.84,80.56,80.65,5094.0
2021-11-01 14:00:00,80.69,80.69,80.22,80.37,6267.0,80.69,80.69,80.22,80.37,6267.0
2021-11-01 14:30:00,80.35,80.42,80.15,80.18,3926.0,80.35,80.42,80.15,80.18,3926.0
2021-11-01 15:00:00,80.19,80.5,80.19,80.43,5825.0,80.19,80.5,80.19,80.43,5825.0
2021-11-01 15:30:00,80.4,81.14,80.4,81.1,22179.0,80.4,81.14,80.4,81.1,22179.0
2021-11-02 09:30:00,81.28,81.36,79.63,80.05,6702.0,81.28,81.36,79.63,80.05,6702.0
2021-11-02 10:00:00,80.12,80.4,79.95,80.22,5174.0,80.12,80.4,79.95,80.22,5174.0
2021-11-02 10:30:00,80.11,80.25,79.88,79.97,3417.0,80.11,80.25,79.88,79.97,3417.0
2021-11-02 11:00:00,79.92,80.22,79.79,80.1,5816.0,79.92,80.22,79.79,80.1,5816.0
2021-11-02 11:30:00,80.12,80.54,80.07,80.45,4837.0,80.12,80.54,80.07,80.45,4837.0
2021-11-02 12:00:00,80.49,80.63,80.27,80.54,5194.0,80.49,80.63,80.27,80.54,5194.0
2021-11-02 12:30:00,80.6,80.7,80.38,80.39,5221.0,80.6,80.7,80.38,80.39,5221.0
2021-11-02 13:00:00,80.12,80.26,80.0,80.09,4268.0,80.12,80.26,80.0,80.09,4268.0
2021-11-02 13:30:00,80.1,80.33,79.95,80.33,2763.0,80.1,80.33,79.95,80.33,2763.0
2021-11-02 14:00:00,80.3,80.61,80.23,80.29,5943.0,80.3,80.61,80.23,80.29,5943.0
2021-11-02 14:30:00,80.36,80.44,80.25,80.27,4600.0,80.36,80.44,80.25,80.27,4600.0
2021-11-02 15:00:00,80.33,80.35,79.6,79.93,9306.0,80.33,80.35,79.6,79.93,9306.0
2021-11-02 15:30:00,79.9,79.93,79.54,79.68,24075.0,79.9,79.93,79.54,79.68,24075.0
2021-11-03 09:30:00,79.85,79.95,78.86,79.78,9574.0,79.85,79.95,78.86,79.78,9574.0
2021-11-03 10:00:00,79.73,79.89,78.48,78.9,19333.0,79.73,79.89,78.48,78.9,19333.0
2021-11-03 10:30:00,79.01,79.11,78.63,78.64,18166.0,79.01,79.11,78.63,78.64,18166.0
2021-11-03 11:00:00,78.74,78.85,78.37,78.48,9662.0,78.74,78.85,78.37,78.48,9662.0
2021-11-03 11:30:00,78.49,78.69,78.42,78.43,11243.0,78.49,78.69,78.42,78.43,11243.0
2021-11-03 12:00:00,78.46,78.55,78.28,78.34,6223.0,78.46,78.55,78.28,78.34,6223.0
2021-11-03 12:30:00,78.33,78.44,78.19,78.36,5779.0,78.33,78.44,78.19,78.36,5779.0
2021-11-03 13:00:00,78.31,78.31,77.95,78.17,9317.0,78.31,78.31,77.95,78.17,9317.0
2021-11-03 13:30:00,78.15,78.37,77.72,77.81,11794.0,78.15,78.37,77.72,77.81,11794.0
2021-11-03 14:00:00,77.77,78.45,77.49,78.25,21459.0,77.77,78.45,77.49,78.25,21459.0
2021-11-03 14:30:00,78.26,78.72,78.25,78.56,14609.0,78.26,78.72,78.25,78.56,14609.0
2021-11-03 15:00:00,78.6,78.71,78.31,78.52,34988.0,78.6,78.71,78.31,78.52,34988.0
2021-11-03 15:30:00,78.59,79.21,78.54,79.06,36392.0,78.59,79.21,78.54,79.06,36392.0
2021-11-04 09:30:00,76.0,78.38,75.04,78.38,42041.0,76.0,78.38,75.04,78.38,42041.0
2021-11-04 10:00:00,78.52,79.33,78.52,78.93,10900.0,78.52,79.33,78.52,78.93,10900.0
2021-11-04 10:30:00,78.93,79.84,78.93,79.75,10167.0,78.93,79.84,78.93,79.75,10167.0
2021-11-04 11:00:00,79.8,79.85,77.88,78.03,25315.0,79.8,79.85,77.88,78.03,25315.0
2021-11-04 11:30:00,78.16,78.37,77.88,77.89,12308.0,78.16,78.37,77.88,77.89,12308.0
2021-11-04 12:00:00,78.0,78.01,76.53,76.6,8370.0,78.0,78.01,76.53,76.6,8370.0
2021-11-04 12:30:00,76.5,77.37,76.4,77.37,19101.0,76.5,77.37,76.4,77.37,19101.0
2021-11-04 13:00:00,77.53,77.86,76.85,76.88,42358.0,77.53,77.86,76.85,76.88,42358.0
2021-11-04 13:30:00,76.79,77.62,76.67,77.59,7771.0,76.79,77.62,76.67,77.59,7771.0
2021-11-04 14:00:00,77.59,77.96,77.24,77.9,8201.0,77.59,77.96,77.24,77.9,8201.0
2021-11-04 14:30:00,77.9,77.9,77.27,77.43,6224.0,77.9,77.9,77.27,77.43,6224.0
2021-11-04 15:00:00,77.47,78.13,77.47,77.67,29660.0,77.47,78.13,77.47,77.67,29660.0
2021-11-04 15:30:00,77.72,77.88,77.38,77.62,35739.0,77.72,77.88,77.38,77.62,35739.0
2021-11-05 09:30:00,78.38,79.91,78.38,79.85,12139.0,78.38,79.91,78.38,79.85,12139.0
2021-11-05 10:00:00,79.78,80.26,79.37,79.56,9330.0,79.78,80.26,79.37,79.56,9330.0
2021-11-05 10:30:00,79.51,80.58,79.51,80.41,18640.0,79.51,80.58,79.51,80.41,18640.0
2021-11-05 11:00:00,80.36,80.36,79.37,79.37,10849.0,80.36,80.36,79.37,79.37,10849.0
2021-11-05 11:30:00,79.33,79.45,79.15,79.2,4450.0,79.33,79.45,79.15,79.2,4450.0
2021-11-05 12:00:00,79.41,79.5,78.96,79.05,5800.0,79.41,79.5,78.96,79.05,5800.0
2021-11-05 12:30:00,79.05,79.24,78.79,78.95,13097.0,79.05,79.24,78.79,78.95,13097.0
2021-11-05 13:00:00,78.94,79.51,78.3,78.3,10843.0,78.94,79.51,78.3,78.3,10843.0
2021-11-05 13:30:00,78.3,78.8,78.25,78.76,3600.0,78.3,78.8,78.25,78.76,3600.0
2021-11-05 14:00:00,78.75,79.23,78.75,79.06,5100.0,78.75,79.23,78.75,79.06,5100.0
2021-11-05 14:30:00,79.05,79.26,79.01,79.17,4391.0,79.05,79.26,79.01,79.17,4391.0
2021-11-05 15:00:00,79.11,79.41,79.03,79.18,6694.0,79.11,79.41,79.03,79.18,6694.0
2021-11-05 15:30:00,79.24,79.29,78.99,79.2,34526.0,79.24,79.29,78.99,79.2,34526.0
2021-11-08 09:30:00,76.79,78.55,76.79,77.46,19598.0,76.79,78.55,76.79,77.46,19598.0
2021-11-08 10:00:00,77.31,78.16,77.3,77.78,4282.0,77.31,78.16,77.3,77.78,4282.0
2021-11-08 10:30:00,77.64,77.64,76.02,76.03,9276.0,77.64,77.64,76.02,76.03,9276.0
2021-11-08 11:00:00,76.19,76.64,76.16,76.6,10812.0,76.19,76.64,76.16,76.6,10812.0
2021-11-08 11:30:00,76.66,76.73,76.47,76.6,5530.0,76.66,76.73,76.47,76.6,5530.0
2021-11-08 12:00:00,76.57,76.57,76.13,76.2,4075.0,76.57,76.57,76.13,76.2,4075.0
2021-11-08 12:30:00,76.15,76.2,75.75,76.12,9613.0,76.15,76.2,75.75,76.12,9613.0
2021-11-08 13:00:00,76.06,76.15,75.93,75.93,5000.0,76.06,76.15,75.93,75.93,5000.0
2021-11-08 13:30:00,75.92,75.99,75.76,75.78,7451.0,75.92,75.99,75.76,75.78,7451.0
2021-11-08 14:00:00,75.77,75.97,75.56,75.73,4575.0,75.77,75.97,75.56,75.73,4575.0
2021-11-08 14:30:00,75.69,76.02,75.67,76.02,8073.0,75.69,76.02,75.67,76.02,8073.0
2021-11-08 15:00:00,75.99,76.18,75.7,75.7,8226.0,75.99,76.18,75.7,75.7,8226.0
2021-11-08 15:30:00,75.68,75.77,75.14,75.37,33615.0,75.68,75.77,75.14,75.37,33615.0
2021-11-09 09:30:00,75.98,76.3,74.28,74.33,30381.0,75.98,76.3,74.28,74.33,30381.0
2021-11-09 10:00:00,74.5,75.23,74.28,74.79,9165.0,74.5,75.23,74.28,74.79,9165.0
2021-11-09 10:30:00,74.85,75.17,74.61,74.78,9752.0,74.85,75.17,74.61,74.78,9752.0
2021-11-09 11:00:00,74.72,74.79,74.39,74.51,7273.0,74.72,74.79,74.39,74.51,7273.0
2021-11-09 11:30:00,74.48,74.85,74.47,74.49,8118.0,74.48,74.85,74.47,74.49,8118.0
2021-11-09 12:00:00,74.45,74.62,74.33,74.39,7414.0,74.45,74.62,74.33,74.39,7414.0
2021-11-09 12:30:00,74.44,74.61,74.21,74.5,28929.0,74.44,74.61,74.21,74.5,28929.0
2021-11-09 13:00:00,74.5,74.73,74.27,74.27,7954.0,74.5,74.73,74.27,74.27,7954.0
2021-11-09 13:30:00,74.3,74.3,73.81,73.94,6688.0,74.3,74.3,73.81,73.94,6688.0
2021-11-09 14:00:00,73.96,74.3,73.89,73.96,8789.0,73.96,74.3,73.89,73.96,8789.0
2021-11-09 14:30:00,74.01,74.21,73.92,74.19,7671.0,74.01,74.21,73.92,74.19,7671.0
2021-11-09 15:00:00,74.18,74.19,73.7,73.72,10700.0,74.18,74.19,73.7,73.72,10700.0
2021-11-09 15:30:00,73.7,73.71,73.25,73.38,45631.0,73.7,73.71,73.25,73.38,45631.0
2021-11-10 09:30:00,73.5,75.11,72.72,74.61,54821.0,73.5,75.11,72.72,74.61,54821.0
2021-11-10 10:00:00,74.7,74.7,73.94,73.95,27070.0,74.7,74.7,73.94,73.95,27070.0
2021-11-10 10:30:00,73.75,74.23,73.74,74.0,15661.0,73.75,74.23,73.74,74.0,15661.0
2021-11-10 11:00:00,73.95,74.01,73.58,73.61,5517.0,73.95,74.01,73.58,73.61,5517.0
2021-11-10 11:30:00,73.56,73.68,73.43,73.53,4437.0,73.56,73.68,73.43,73.53,4437.0
2021-11-10 12:00:00,73.53,73.78,73.5,73.5,4390.0,73.53,73.78,73.5,73.5,4390.0
2021-11-10 12:30:00,73.49,73.5,73.09,73.14,6441.0,73.49,73.5,73.09,73.14,6441.0
2021-11-10 13:00:00,73.16,73.31,72.95,73.07,10391.0,73.16,73.31,72.95,73.07,10391.0
2021-11-10 13:30:00,73.08,73.1,72.59,72.77,6350.0,73.08,73.1,72.59,72.77,6350.0
2021-11-10 14:00:00,72.7,72.71,71.96,71.96,6667.0,72.7,72.71,71.96,71.96,6667.0
2021-11-10 14:30:00,72.01,72.21,71.74,71.95,12296.0,72.01,72.21,71.74,71.95,12296.0
2021-11-10 15:00:00,71.89,72.72,71.88,72.72,7696.0,71.89,72.72,71.88,72.72,7696.0
2021-11-10 15:30:00,72.73,73.12,72.65,72.96,38324.0,72.73,73.12,72.65,72.96,38324.0
2021-11-11 09:30:00,73.07,73.57,72.27,73.57,14777.0,73.07,73.57,72.27,73.57,14777.0
2021-11-11 10:00:00,73.53,73.55,72.95,72.96,11191.0,73.53,73.55,72.95,72.96,11191.0
2021-11-11 10:30:00,73.06,73.12,72.69,72.92,9638.0,73.06,73.12,72.69,72.92,9638.0
2021-11-11 11:00:00,73.01,73.1,72.86,72.91,11400.0,73.01,73.1,72.86,72.91,11400.0
2021-11-11 11:30:00,72.88,73.0,72.65,72.83,5169.0,72.88,73.0,72.65,72.83,5169.0
2021-11-11 12:00:00,72.89,73.05,72.85,72.87,14120.0,72.89,73.05,72.85,72.87,14120.0
2021-11-11 12:30:00,72.87,72.94,72.73,72.75,5803.0,72.87,72.94,72.73,72.75,5803.0
2021-11-11 13:00:00,72.78,72.95,72.67,72.9,4201.0,72.78,72.95,72.67,72.9,4201.0
2021-11-11 13:30:00,72.9,72.93,72.82,72.82,4613.0,72.9,72.93,72.82,72.82,4613.0
2021-11-11 14:00:00,72.8,72.84,72.58,72.58,2900.0,72.8,72.84,72.58,72.58,2900.0
2021-11-11 14:30:00,72.59,72.72,72.15,72.19,7883.0,72.59,72.72,72.15,72.19,7883.0
2021-11-11 15:00:00,72.24,72.26,72.0,72.2,7951.0,72.24,72.26,72.0,72.2,7951.0
2021-11-11 15:30:00,72.1,72.1,71.77,71.8,27876.0,72.1,72.1,71.77,71.8,27876.0
2021-11-12 09:30:00,71.86,72.75,71.5,71.71,14471.0,71.86,72.75,71.5,71.71,14471.0
2021-11-12 10:00:00,71.78,72.29,71.45,71.81,14382.0,71.78,72.29,71.45,71.81,14382.0
2021-11-12 10:30:00,71.79,72.18,71.79,72.06,4020.0,71.79,72.18,71.79,72.06,4020.0
2021-11-12 11:00:00,72.06,72.43,71.98,72.21,4300.0,72.06,72.43,71.98,72.21,4300.0
2021-11-12 11:30:00,72.11,72.21,72.0,72.2,2400.0,72.11,72.21,72.0,72.2,2400.0
2021-11-12 12:00:00,72.2,72.21,72.01,72.02,2750.0,72.2,72.21,72.01,72.02,2750.0
2021-11-12 12:30:00,72.0,72.19,72.0,72.13,2726.0,72.0,72.19,72.0,72.13,2726.0
2021-11-12 13:00:00,72.08,72.31,72.08,72.24,3392.0,72.08,72.31,72.08,72.24,3392.0
2021-11-12 13:30:00,72.36,72.38,72.18,72.31,10852.0,72.36,72.38,72.18,72.31,10852.0
2021-11-12 14:00:00,72.34,72.35,72.17,72.17,8321.0,72.34,72.35,72.17,72.17,8321.0
2021-11-12 14:30:00,72.17,72.38,72.16,72.29,7073.0,72.17,72.38,72.16,72.29,7073.0
2021-11-12 15:00:00,72.31,72.34,72.19,72.26,9083.0,72.31,72.34,72.19,72.26,9083.0
2021-11-12 15:30:00,72.26,72.35,72.03,72.11,26541.0,72.26,72.35,72.03,72.11,26541.0
2021-11-15 09:30:00,72.85,72.85,72.11,72.51,16985.0,72.85,72.85,72.11,72.51,16985.0
2021-11-15 10:00:00,72.58,72.58,72.19,72.24,3961.0,72.58,72.58,72.19,72.24,3961.0
2021-11-15 10:30:00,72.12,72.49,71.83,72.35,5223.0,72.12,72.49,71.83,72.35,5223.0
2021-11-15 11:00:00,72.36,72.52,72.22,72.51,7145.0,72.36,72.52,72.22,72.51,7145.0
2021-11-15 11:30:00,72.54,72.75,71.92,71.92,103073.0,72.54,72.75,71.92,71.92,103073.0
2021-11-15 12:00:00,72.02,72.02,71.55,71.69,8985.0,72.02,72.02,71.55,71.69,8985.0
2021-11-15 12:30:00,71.72,72.02,71.65,72.02,2934.0,71.72,72.02,71.65,72.02,2934.0
2021-11-15 13:00:00,71.95,72.14,71.89,72.14,3300.0,71.95,72.14,71.89,72.14,3300.0
2021-11-15 13:30:00,72.14,72.14,71.96,72.03,4461.0,72.14,72.14,71.96,72.03,4461.0
2021-11-15 14:00:00,72.06,72.09,71.92,72.01,4816.0,72.06,72.09,71.92,72.01,4816.0
2021-11-15 14:30:00,72.02,72.12,71.87,71.94,9981.0,72.02,72.12,71.87,71.94,9981.0
2021-11-15 15:00:00,71.94,72.23,71.9,72.15,9316.0,71.94,72.23,71.9,72.15,9316.0
2021-11-15 15:30:00,72.14,72.14,71.86,72.13,39112.0,72.14,72.14,71.86,72.13,39112.0
2021-11-16 09:30:00,71.77,72.33,71.5,72.25,6027.0,71.77,72.33,71.5,72.25,6027.0
2021-11-16 10:00:00,72.31,72.31,71.1,71.5,13778.0,72.31,72.31,71.1,71.5,13778.0
2021-11-16 10:30:00,71.57,72.01,71.4,71.79,19392.0,71.57,72.01,71.4,71.79,19392.0
2021-11-16 11:00:00,71.87,71.99,71.58,71.99,23102.0,71.87,71.99,71.58,71.99,23102.0
2021-11-16 11:30:00,72.03,72.03,71.54,71.76,20171.0,72.03,72.03,71.54,71.76,20171.0
2021-11-16 12:00:00,71.84,71.87,71.51,71.69,18566.0,71.84,71.87,71.51,71.69,18566.0
2021-11-16 12:30:00,71.58,71.7,71.12,71.42,26936.0,71.58,71.7,71.12,71.42,26936.0
2021-11-16 13:00:00,71.37,71.82,71.22,71.47,59719.0,71.37,71.82,71.22,71.47,59719.0
2021-11-16 13:30:00,71.44,71.57,71.1,71.1,12385.0,71.44,71.57,71.1,71.1,12385.0
2021-11-16 14:00:00,71.15,71.57,71.08,71.56,10500.0,71.15,71.57,71.08,71.56,10500.0
2021-11-16 14:30:00,71.56,71.62,71.3,71.45,16757.0,71.56,71.62,71.3,71.45,16757.0
2021-11-16 15:00:00,71.48,71.56,71.25,71.44,13594.0,71.48,71.56,71.25,71.44,13594.0
2021-11-16 15:30:00,71.41,71.6,71.27,71.42,32416.0,71.41,71.6,71.27,71.42,32416.0
2021-11-17 09:30:00,71.11,71.79,70.64,70.9,21711.0,71.11,71.79,70.64,70.9,21711.0
2021-11-17 10:00:00,70.94,71.01,70.11,70.35,5433.0,70.94,71.01,70.11,70.35,5433.0
2021-11-17 10:30:00,70.4,70.68,70.09,70.17,3527.0,70.4,70.68,70.09,70.17,3527.0
2021-11-17 11:00:00,70.16,70.16,69.7,69.74,4707.0,70.16,70.16,69.7,69.74,4707.0
2021-11-17 11:30:00,69.67,69.71,69.36,69.49,2832.0,69.67,69.71,69.36,69.49,2832.0
2021-11-17 12:00:00,69.5,69.5,69.04,69.12,15185.0,69.5,69.5,69.04,69.12,15185.0
2021-11-17 12:30:00,68.99,69.26,68.97,69.13,4445.0,68.99,69.26,68.97,69.13,4445.0
2021-11-17 13:00:00,69.16,69.43,69.14,69.31,8224.0,69.16,69.43,69.14,69.31,8224.0
2021-11-17 13:30:00,69.18,69.22,69.0,69.06,17684.0,69.18,69.22,69.0,69.06,17684.0
2021-11-17 14:00:00,69.05,69.08,68.71,68.72,8750.0,69.05,69.08,68.71,68.72,8750.0
2021-11-17 14:30:00,68.71,68.87,68.67,68.76,10071.0,68.71,68.87,68.67,68.76,10071.0
2021-11-17 15:00:00,68.73,69.06,68.69,68.77,10250.0,68.73,69.06,68.69,68.77,10250.0
2021-11-17 15:30:00,68.83,68.83,68.35,68.37,59096.0,68.83,68.83,68.35,68.37,59096.0
2021-11-18 09:30:00,69.04,69.04,67.23,67.47,22622.0,69.04,69.04,67.23,67.47,22622.0
2021-11-18 10:00:00,67.48,67.48,66.58,66.71,5700.0,67.48,67.48,66.58,66.71,5700.0
2021-11-18 10:30:00,67.0,67.26,66.73,66.89,16047.0,67.0,67.26,66.73,66.89,16047.0
2021-11-18 11:00:00,66.84,67.23,66.7,67.04,16398.0,66.84,67.23,66.7,67.04,16398.0
2021-11-18 11:30:00,66.96,67.19,66.81,66.96,6802.0,66.96,67.19,66.81,66.96,6802.0
2021-11-18 12:00:00,66.93,67.0,66.64,66.69,8838.0,66.93,67.0,66.64,66.69,8838.0
2021-11-18 12:30:00,66.66,66.95,66.56,66.87,16127.0,66.66,66.95,66.56,66.87,16127.0
2021-11-18 13:00:00,66.92,66.95,66.3,66.42,16990.0,66.92,66.95,66.3,66.42,16990.0
2021-11-18 13:30:00,66.46,67.0,66.45,66.97,4980.0,66.46,67.0,66.45,66.97,4980.0
2021-11-18 14:00:00,66.92,67.01,66.63,66.71,7717.0,66.92,67.01,66.63,66.71,7717.0
2021-11-18 14:30:00,66.7,67.14,66.66,67.14,8164.0,66.7,67.14,66.66,67.14,8164.0
2021-11-18 15:00:00,67.23,67.24,66.94,67.03,20036.0,67.23,67.24,66.94,67.03,20036.0
2021-11-18 15:30:00,67.06,67.32,66.9,67.32,47439.0,67.06,67.32,66.9,67.32,47439.0
2021-11-19 09:30:00,66.68,66.94,66.32,66.49,26713.0,66.68,66.94,66.32,66.49,26713.0
2021-11-19 10:00:00,66.6,66.69,66.28,66.48,9100.0,66.6,66.69,66.28,66.48,9100.0
2021-11-19 10:30:00,66.58,66.77,66.37,66.41,6487.0,66.58,66.77,66.37,66.41,6487.0
2021-11-19 11:00:00,66.42,66.61,66.18,66.59,8488.0,66.42,66.61,66.18,66.59,8488.0
2021-11-19 11:30:00,66.48,66.5,66.33,66.33,2470.0,66.48,66.5,66.33,66.33,2470.0
2021-11-19 12:00:00,66.38,66.71,66.38,66.67,2792.0,66.38,66.71,66.38,66.67,2792.0
2021-11-19 12:30:00,66.71,67.39,66.71,67.39,3107.0,66.71,67.39,66.71,67.39,3107.0
2021-11-19 13:00:00,67.26,67.49,67.0,67.12,7105.0,67.26,67.49,67.0,67.12,7105.0
2021-11-19 13:30:00,67.06,67.28,66.93,67.28,5045.0,67.06,67.28,66.93,67.28,5045.0
2021-11-19 14:00:00,67.23,67.65,67.23,67.39,5153.0,67.23,67.65,67.23,67.39,5153.0
2021-11-19 14:30:00,67.42,67.48,67.12,67.23,3200.0,67.42,67.48,67.12,67.23,3200.0
2021-11-19 15:00:00,67.23,67.29,67.02,67.09,4300.0,67.23,67.29,67.02,67.09,4300.0
2021-11-19 15:30:00,67.08,67.15,66.66,66.84,22797.0,67.08,67.15,66.66,66.84,22797.0
2021-11-22 09:30:00,67.07,68.03,67.05,67.51,14223.0,67.07,68.03,67.05,67.51,14223.0
2021-11-22 10:00:00,67.84,68.17,67.62,67.62,5916.0,67.84,68.17,67.62,67.62,5916.0
2021-11-22 10:30:00,67.91,67.96,67.65,67.73,5434.0,67.91,67.96,67.65,67.73,5434.0
2021-11-22 11:00:00,67.65,68.14,67.44,67.9,19363.0,67.65,68.14,67.44,67.9,19363.0
2021-11-22 11:30:00,67.76,67.76,66.81,67.05,11021.0,67.76,67.76,66.81,67.05,11021.0
2021-11-22 12:00:00,67.14,67.3,66.6,66.75,12046.0,67.14,67.3,66.6,66.75,12046.0
2021-11-22 12:30:00,66.79,66.84,66.5,66.65,4597.0,66.79,66.84,66.5,66.65,4597.0
2021-11-22 13:00:00,66.61,66.68,66.58,66.58,4747.0,66.61,66.68,66.58,66.58,4747.0
2021-11-22 13:30:00,66.56,66.74,66.5,66.51,3800.0,66.56,66.74,66.5,66.51,3800.0
2021-11-22 14:00:00,66.5,67.04,66.45,67.02,15166.0,66.5,67.04,66.45,67.02,15166.0
2021-11-22 14:30:00,67.03,67.15,66.91,66.92,12477.0,67.03,67.15,66.91,66.92,12477.0
2021-11-22 15:00:00,66.92,67.46,66.92,67.25,11237.0,66.92,67.46,66.92,67.25,11237.0
2021-11-22 15:30:00,67.2,67.22,66.0,66.12,51950.0,67.2,67.22,66.0,66.12,51950.0
2021-11-23 09:30:00,66.23,67.1,65.66,66.23,6699.0,66.23,67.1,65.66,66.23,6699.0
2021-11-23 10:00:00,66.09,66.77,65.5,65.63,22122.0,66.09,66.77,65.5,65.63,22122.0
2021-11-23 10:30:00,65.72,65.92,64.69,64.78,9317.0,65.72,65.92,64.69,64.78,9317.0
2021-11-23 11:00:00,64.86,65.54,64.81,65.4,22358.0,64.86,65.54,64.81,65.4,22358.0
2021-11-23 11:30:00,65.49,65.87,65.37,65.59,19670.0,65.49,65.87,65.37,65.59,19670.0
2021-11-23 12:00:00,65.59,66.01,65.42,66.01,5600.0,65.59,66.01,65.42,66.01,5600.0
2021-11-23 12:30:00,66.1,66.34,66.09,66.09,4064.0,66.1,66.34,66.09,66.09,4064.0
2021-11-23 13:00:00,66.07,66.32,66.07,66.27,13355.0,66.07,66.32,66.07,66.27,13355.0
2021-11-23 13:30:00,66.36,66.65,66.26,66.59,11898.0,66.36,66.65,66.26,66.59,11898.0
2021-11-23 14:00:00,66.48,66.78,66.47,66.73,5729.0,66.48,66.78,66.47,66.73,5729.0
2021-11-23 14:30:00,66.75,66.89,66.52,66.74,4839.0,66.75,66.89,66.52,66.74,4839.0
2021-11-23 15:00:00,66.69,66.95,66.67,66.78,6779.0,66.69,66.95,66.67,66.78,6779.0
2021-11-23 15:30:00,66.87,67.36,66.83,67.13,63465.0,66.87,67.36,66.83,67.13,63465.0
2021-11-24 09:30:00,66.62,66.62,65.57,65.97,14160.0,66.62,66.62,65.57,65.97,14160.0
2021-11-24 10:00:00,65.93,66.61,65.93,66.38,10492.0,65.93,66.61,65.93,66.38,10492.0
2021-11-24 10:30:00,66.3,66.64,66.3,66.34,7039.0,66.3,66.64,66.3,66.34,7039.0
2021-11-24 11:00:00,66.39,66.57,66.3,66.3,2700.0,66.39,66.57,66.3,66.3,2700.0
2021-11-24 11:30:00,66.34,66.49,66.14,66.23,3176.0,66.34,66.49,66.14,66.23,3176.0
2021-11-24 12:00:00,66.22,66.26,66.07,66.14,3271.0,66.22,66.26,66.07,66.14,3271.0
2021-11-24 12:30:00,66.14,66.27,66.13,66.13,2743.0,66.14,66.27,66.13,66.13,2743.0
2021-11-24 13:00:00,66.21,66.37,66.19,66.27,1909.0,66.21,66.37,66.19,66.27,1909.0
2021-11-24 13:30:00,66.17,66.18,65.97,65.97,815.0,66.17,66.18,65.97,65.97,815.0
2021-11-24 14:00:00,66.04,66.04,65.7,65.87,4256.0,66.04,66.04,65.7,65.87,4256.0
2021-11-24 14:30:00,65.88,66.34,65.88,66.34,3864.0,65.88,66.34,65.88,66.34,3864.0
2021-11-24 15:00:00,66.29,66.4,65.89,65.89,9253.0,66.29,66.4,65.89,65.89,9253.0
2021-11-24 15:30:00,65.9,66.12,65.75,66.09,15106.0,65.9,66.12,65.75,66.09,15106.0
2021-11-26 09:30:00,64.5,66.09,63.4,63.75,21297.0,64.5,66.09,63.4,63.75,21297.0
2021-11-26 10:00:00,63.76,64.0,63.02,63.49,12803.0,63.76,64.0,63.02,63.49,12803.0
2021-11-26 10:30:00,63.43,63.56,62.83,63.24,11522.0,63.43,63.56,62.83,63.24,11522.0
2021-11-26 11:00:00,63.06,63.32,62.74,62.91,10948.0,63.06,63.32,62.74,62.91,10948.0
2021-11-26 11:30:00,62.83,63.13,62.36,62.72,14443.0,62.83,63.13,62.36,62.72,14443.0
2021-11-26 12:00:00,62.92,63.27,62.7,62.97,17425.0,62.92,63.27,62.7,62.97,17425.0
2021-11-26 12:30:00,62.98,63.29,62.7,62.99,28307.0,62.98,63.29,62.7,62.99,28307.0
2021-11-29 09:30:00,64.25,64.73,63.18,64.45,34972.0,64.25,64.73,63.18,64.45,34972.0
2021-11-29 10:00:00,64.29,64.38,63.71,63.78,7742.0,64.29,64.38,63.71,63.78,7742.0
2021-11-29 10:30:00,63.68,63.97,63.37,63.9,10291.0,63.68,63.97,63.37,63.9,10291.0
2021-11-29 11:00:00,63.89,64.01,63.58,63.58,11127.0,63.89,64.01,63.58,63.58,11127.0
2021-11-29 11:30:00,63.53,63.91,63.53,63.85,10057.0,63.53,63.91,63.53,63.85,10057.0
2021-11-29 12:00:00,63.9,63.97,63.65,63.84,9579.0,63.9,63.97,63.65,63.84,9579.0
2021-11-29 12:30:00,63.87,64.52,63.87,64.47,21529.0,63.87,64.52,63.87,64.47,21529.0
2021-11-29 13:00:00,64.42,64.56,64.15,64.3,4761.0,64.42,64.56,64.15,64.3,4761.0
2021-11-29 13:30:00,64.33,64.33,64.1,64.14,1295.0,64.33,64.33,64.1,64.14,1295.0
2021-11-29 14:00:00,64.13,64.23,64.01,64.02,3040.0,64.13,64.23,64.01,64.02,3040.0
2021-11-29 14:30:00,64.06,64.48,63.97,64.39,11077.0,64.06,64.48,63.97,64.39,11077.0
2021-11-29 15:00:00,64.38,64.49,64.2,64.2,23563.0,64.38,64.49,64.2,64.2,23563.0
2021-11-29 15:30:00,64.17,64.5,64.0,64.34,37539.0,64.17,64.5,64.0,64.34,37539.0
2021-11-30 09:30:00,63.54,64.88,63.02,64.16,8762.0,63.54,64.88,63.02,64.16,8762.0
2021-11-30 10:00:00,64.3,64.48,64.1,64.24,4575.0,64.3,64.48,64.1,64.24,4575.0
2021-11-30 10:30:00,64.28,64.62,63.58,63.58,8680.0,64.28,64.62,63.58,63.58,8680.0
2021-11-30 11:00:00,63.51,63.97,63.14,63.14,11363.0,63.51,63.97,63.14,63.14,11363.0
2021-11-30 11:30:00,63.08,63.11,61.88,62.12,13971.0,63.08,63.11,61.88,62.12,13971.0
2021-11-30 12:00:00,62.13,62.23,61.62,62.05,7505.0,62.13,62.23,61.62,62.05,7505.0
2021-11-30 12:30:00,62.02,62.2,61.85,62.01,11660.0,62.02,62.2,61.85,62.01,11660.0
2021-11-30 13:00:00,61.98,61.99,61.65,61.66,8050.0,61.98,61.99,61.65,61.66,8050.0
2021-11-30 13:30:00,61.67,61.96,61.67,61.86,9558.0,61.67,61.96,61.67,61.86,9558.0
2021-11-30 14:00:00,61.86,62.06,61.56,61.67,6421.0,61.86,62.06,61.56,61.67,6421.0
2021-11-30 14:30:00,61.47,61.78,61.38,61.48,13649.0,61.47,61.78,61.38,61.48,13649.0
2021-11-30 15:00:00,61.52,61.85,61.41,61.73,15974.0,61.52,61.85,61.41,61.73,15974.0
2021-11-30 15:30:00,61.7,62.13,61.58,61.71,46923.0,61.7,62.13,61.58,61.71,46923.0
2021-12-01 09:30:00,63.72,64.24,62.86,64.17,18680.0,63.72,64.24,62.86,64.17,18680.0
2021-12-01 10:00:00,64.23,64.75,63.98,64.2,8200.0,64.23,64.75,63.98,64.2,8200.0
2021-12-01 10:30:00,64.17,64.27,63.78,64.08,26840.0,64.17,64.27,63.78,64.08,26840.0
2021-12-01 11:00:00,64.02,64.11,63.74,64.05,5969.0,64.02,64.11,63.74,64.05,5969.0
2021-12-01 11:30:00,63.94,63.94,62.63,62.72,16130.0,63.94,63.94,62.63,62.72,16130.0
2021-12-01 12:00:00,62.73,63.19,62.72,62.82,11576.0,62.73,63.19,62.72,62.82,11576.0
2021-12-01 12:30:00,63.02,63.05,62.33,62.33,4898.0,63.02,63.05,62.33,62.33,4898.0
2021-12-01 13:00:00,62.28,62.56,61.92,62.23,10190.0,62.28,62.56,61.92,62.23,10190.0
2021-12-01 13:30:00,62.2,62.28,61.53,61.83,7497.0,62.2,62.28,61.53,61.83,7497.0
2021-12-01 14:00:00,61.82,61.96,61.37,61.75,10535.0,61.82,61.96,61.37,61.75,10535.0
2021-12-01 14:30:00,61.84,62.14,61.57,61.58,6934.0,61.84,62.14,61.57,61.58,6934.0
2021-12-01 15:00:00,61.73,61.85,61.05,61.23,10735.0,61.73,61.85,61.05,61.23,10735.0
2021-12-01 15:30:00,61.23,61.49,60.74,60.89,22178.0,61.23,61.49,60.74,60.89,22178.0
2021-12-02 09:30:00,61.15,61.72,60.85,61.72,6834.0,61.15,61.72,60.85,61.72,6834.0
2021-12-02 10:00:00,61.67,61.81,61.27,61.74,12826.0,61.67,61.81,61.27,61.74,12826.0
2021-12-02 10:30:00,61.78,62.02,61.21,62.02,8500.0,61.78,62.02,61.21,62.02,8500.0
2021-12-02 11:00:00,62.12,62.38,61.73,62.37,4500.0,62.12,62.38,61.73,62.37,4500.0
2021-12-02 11:30:00,62.44,62.65,62.11,62.55,5536.0,62.44,62.65,62.11,62.55,5536.0
2021-12-02 12:00:00,62.33,62.67,62.33,62.57,1600.0,62.33,62.67,62.33,62.57,1600.0
2021-12-02 12:30:00,62.5,62.6,62.14,62.18,2360.0,62.5,62.6,62.14,62.18,2360.0
2021-12-02 13:00:00,62.06,62.2,61.83,61.92,1800.0,62.06,62.2,61.83,61.92,1800.0
2021-12-02 13:30:00,61.84,62.2,61.81,62.2,5094.0,61.84,62.2,61.81,62.2,5094.0
2021-12-02 14:00:00,62.25,62.41,62.02,62.41,13201.0,62.25,62.41,62.02,62.41,13201.0
2021-12-02 14:30:00,62.43,62.43,62.11,62.25,6300.0,62.43,62.43,62.11,62.25,6300.0
2021-12-02 15:00:00,62.37,62.57,62.09,62.39,5150.0,62.37,62.57,62.09,62.39,5150.0
2021-12-02 15:30:00,62.4,62.61,62.3,62.5,18375.0,62.4,62.61,62.3,62.5,18375.0
2021-12-03 09:30:00,62.96,63.02,62.22,62.26,13791.0,62.96,63.02,62.22,62.26,13791.0
2021-12-03 10:00:00,62.31,62.37,61.64,62.32,6709.0,62.31,62.37,61.64,62.32,6709.0
2021-12-03 10:30:00,62.26,62.34,61.36,61.69,8650.0,62.26,62.34,61.36,61.69,8650.0
2021-12-03 11:00:00,61.68,61.83,60.94,61.25,8809.0,61.68,61.83,60.94,61.25,8809.0
2021-12-03 11:30:00,61.14,61.37,60.36,60.36,8789.0,61.14,61.37,60.36,60.36,8789.0
2021-12-03 12:00:00,60.36,60.82,60.18,60.47,18777.0,60.36,60.82,60.18,60.47,18777.0
2021-12-03 12:30:00,60.36,60.58,60.07,60.43,14705.0,60.36,60.58,60.07,60.43,14705.0
2021-12-03 13:00:00,60.36,61.46,60.28,61.04,16399.0,60.36,61.46,60.28,61.04,16399.0
2021-12-03 13:30:00,61.0,61.05,60.62,60.7,6891.0,61.0,61.05,60.62,60.7,6891.0
2021-12-03 14:00:00,60.68,61.0,60.63,60.88,8147.0,60.68,61.0,60.63,60.88,8147.0
2021-12-03 14:30:00,60.94,61.01,60.62,60.75,20610.0,60.94,61.01,60.62,60.75,20610.0
2021-12-03 15:00:00,60.59,61.0,60.44,60.78,7304.0,60.59,61.0,60.44,60.78,7304.0
2021-12-03 15:30:00,60.94,61.21,60.44,61.16,33742.0,60.94,61.21,60.44,61.16,33742.0
2021-12-06 09:30:00,62.01,63.34,61.46,63.34,18659.0,62.01,63.34,61.46,63.34,18659.0
2021-12-06 10:00:00,63.33,64.35,63.33,64.23,13931.0,63.33,64.35,63.33,64.23,13931.0
2021-12-06 10:30:00,64.16,64.38,63.71,64.16,12433.0,64.16,64.38,63.71,64.16,12433.0
2021-12-06 11:00:00,64.16,64.25,63.2,63.83,19172.0,64.16,64.25,63.2,63.83,19172.0
2021-12-06 11:30:00,64.17,64.36,63.84,64.0,11422.0,64.17,64.36,63.84,64.0,11422.0
2021-12-06 12:00:00,64.06,64.41,64.04,64.3,11224.0,64.06,64.41,64.04,64.3,11224.0
2021-12-06 12:30:00,64.34,64.44,63.96,64.11,5786.0,64.34,64.44,63.96,64.11,5786.0
2021-12-06 13:00:00,64.26,64.28,64.1,64.16,4341.0,64.26,64.28,64.1,64.16,4341.0
2021-12-06 13:30:00,64.13,64.26,64.0,64.13,4500.0,64.13,64.26,64.0,64.13,4500.0
2021-12-06 14:00:00,64.25,64.32,63.99,64.2,10622.0,64.25,64.32,63.99,64.2,10622.0
2021-12-06 14:30:00,64.07,64.07,63.75,63.75,2156.0,64.07,64.07,63.75,63.75,2156.0
2021-12-06 15:00:00,63.8,63.95,63.61,63.62,14057.0,63.8,63.95,63.61,63.62,14057.0
2021-12-06 15:30:00,63.69,64.17,63.67,63.95,32599.0,63.69,64.17,63.67,63.95,32599.0
2021-12-07 09:30:00,64.83,65.24,63.94,64.98,20556.0,64.83,65.24,63.94,64.98,20556.0
2021-12-07 10:00:00,65.21,65.81,64.63,64.98,28107.0,65.21,65.81,64.63,64.98,28107.0
2021-12-07 10:30:00,65.06,65.75,65.06,65.64,8643.0,65.06,65.75,65.06,65.64,8643.0
2021-12-07 11:00:00,65.9,65.91,65.29,65.5,5568.0,65.9,65.91,65.29,65.5,5568.0
2021-12-07 11:30:00,65.48,65.72,65.31,65.54,6050.0,65.48,65.72,65.31,65.54,6050.0
2021-12-07 12:00:00,65.46,65.56,65.31,65.47,4607.0,65.46,65.56,65.31,65.47,4607.0
2021-12-07 12:30:00,65.47,65.67,65.47,65.54,5073.0,65.47,65.67,65.47,65.54,5073.0
2021-12-07 13:00:00,65.46,65.56,65.31,65.35,46018.0,65.46,65.56,65.31,65.35,46018.0
2021-12-07 13:30:00,65.31,65.94,65.31,65.94,7630.0,65.31,65.94,65.31,65.94,7630.0
2021-12-07 14:00:00,65.95,66.0,65.76,65.91,12123.0,65.95,66.0,65.76,65.91,12123.0
2021-12-07 14:30:00,65.91,65.96,65.6,65.67,8182.0,65.91,65.96,65.6,65.67,8182.0
2021-12-07 15:00:00,65.69,65.71,65.28,65.28,6592.0,65.69,65.71,65.28,65.28,6592.0
2021-12-07 15:30:00,65.23,65.29,64.92,65.23,37532.0,65.23,65.29,64.92,65.23,37532.0
2021-12-08 09:30:00,64.28,65.53,63.76,65.51,91352.0,64.28,65.53,63.76,65.51,91352.0
2021-12-08 10:00:00,65.3,66.01,64.6,65.89,14721.0,65.3,66.01,64.6,65.89,14721.0
2021-12-08 10:30:00,65.95,66.11,65.29,65.67,24821.0,65.95,66.11,65.29,65.67,24821.0
2021-12-08 11:00:00,65.68,65.89,65.58,65.66,5307.0,65.68,65.89,65.58,65.66,5307.0
2021-12-08 11:30:00,65.66,65.73,65.45,65.5,6688.0,65.66,65.73,65.45,65.5,6688.0
2021-12-08 12:00:00,65.56,65.62,65.32,65.46,6744.0,65.56,65.62,65.32,65.46,6744.0
2021-12-08 12:30:00,65.41,65.48,65.08,65.26,10390.0,65.41,65.48,65.08,65.26,10390.0
2021-12-08 13:00:00,65.21,65.57,65.09,65.38,8153.0,65.21,65.57,65.09,65.38,8153.0
2021-12-08 13:30:00,65.32,65.4,65.0,65.07,11972.0,65.32,65.4,65.0,65.07,11972.0
2021-12-08 14:00:00,65.09,65.17,64.71,65.07,22235.0,65.09,65.17,64.71,65.07,22235.0
2021-12-08 14:30:00,65.1,65.52,65.06,65.3,7938.0,65.1,65.52,65.06,65.3,7938.0
2021-12-08 15:00:00,65.22,65.45,65.06,65.29,53131.0,65.22,65.45,65.06,65.29,53131.0
2021-12-08 15:30:00,65.26,65.36,64.96,65.07,83688.0,65.26,65.36,64.96,65.07,83688.0
2021-12-09 09:30:00,64.68,65.9,64.58,65.68,9339.0,64.68,65.9,64.58,65.68,9339.0
2021-12-09 10:00:00,65.7,65.83,64.81,65.14,19419.0,65.7,65.83,64.81,65.14,19419.0
2021-12-09 10:30:00,65.12,65.47,65.0,65.47,6858.0,65.12,65.47,65.0,65.47,6858.0
2021-12-09 11:00:00,65.5,65.57,65.1,65.43,20166.0,65.5,65.57,65.1,65.43,20166.0
2021-12-09 11:30:00,65.49,65.49,64.83,64.96,16046.0,65.49,65.49,64.83,64.96,16046.0
2021-12-09 12:00:00,64.99,65.3,64.98,65.22,14500.0,64.99,65.3,64.98,65.22,14500.0
2021-12-09 12:30:00,65.15,65.42,65.14,65.33,5728.0,65.15,65.42,65.14,65.33,5728.0
2021-12-09 13:00:00,65.4,65.64,65.2,65.2,9172.0,65.4,65.64,65.2,65.2,9172.0
2021-12-09 13:30:00,65.27,65.4,65.0,65.32,14456.0,65.27,65.4,65.0,65.32,14456.0
2021-12-09 14:00:00,65.33,65.41,64.97,64.97,7780.0,65.33,65.41,64.97,64.97,7780.0
2021-12-09 14:30:00,65.02,65.39,64.94,64.97,21410.0,65.02,65.39,64.94,64.97,21410.0
2021-12-09 15:00:00,64.97,65.07,64.75,64.95,22114.0,64.97,65.07,64.75,64.95,22114.0
2021-12-09 15:30:00,64.95,65.37,64.89,64.98,27346.0,64.95,65.37,64.89,64.98,27346.0
2021-12-10 09:30:00,65.44,66.04,65.03,65.17,10614.0,65.44,66.04,65.03,65.17,10614.0
2021-12-10 10:00:00,65.26,65.36,64.78,65.17,37167.0,65.26,65.36,64.78,65.17,37167.0
2021-12-10 10:30:00,65.19,65.25,64.82,64.82,7288.0,65.19,65.25,64.82,64.82,7288.0
2021-12-10 11:00:00,64.89,64.89,64.35,64.49,10517.0,64.89,64.89,64.35,64.49,10517.0
2021-12-10 11:30:00,64.33,64.63,64.08,64.08,4400.0,64.33,64.63,64.08,64.08,4400.0
2021-12-10 12:00:00,64.24,64.36,64.09,64.12,3050.0,64.24,64.36,64.09,64.12,3050.0
2021-12-10 12:30:00,64.08,64.12,63.62,63.62,5411.0,64.08,64.12,63.62,63.62,5411.0
2021-12-10 13:00:00,63.61,63.83,63.47,63.56,4618.0,63.61,63.83,63.47,63.56,4618.0
2021-12-10 13:30:00,63.48,63.66,63.38,63.62,5120.0,63.48,63.66,63.38,63.62,5120.0
2021-12-10 14:00:00,63.52,63.57,63.21,63.21,4682.0,63.52,63.57,63.21,63.21,4682.0
2021-12-10 14:30:00,63.3,63.34,63.03,63.04,6068.0,63.3,63.34,63.03,63.04,6068.0
2021-12-10 15:00:00,63.04,63.04,62.72,62.89,10055.0,63.04,63.04,62.72,62.89,10055.0
2021-12-10 15:30:00,62.85,62.93,62.59,62.76,28160.0,62.85,62.93,62.59,62.76,28160.0
2021-12-13 09:30:00,62.61,63.55,61.37,63.49,13600.0,62.61,63.55,61.37,63.49,13600.0
2021-12-13 10:00:00,63.49,64.02,63.29,63.47,8517.0,63.49,64.02,63.29,63.47,8517.0
2021-12-13 10:30:00,63.6,63.8,63.21,63.21,9918.0,63.6,63.8,63.21,63.21,9918.0
2021-12-13 11:00:00,63.24,63.5,63.15,63.22,7572.0,63.24,63.5,63.15,63.22,7572.0
2021-12-13 11:30:00,63.13,63.32,62.72,62.89,7064.0,63.13,63.32,62.72,62.89,7064.0
2021-12-13 12:00:00,62.86,63.6,62.81,63.6,7303.0,62.86,63.6,62.81,63.6,7303.0
2021-12-13 12:30:00,63.61,63.86,63.51,63.71,6952.0,63.61,63.86,63.51,63.71,6952.0
2021-12-13 13:00:00,63.74,63.92,63.57,63.73,7734.0,63.74,63.92,63.57,63.73,7734.0
2021-12-13 13:30:00,63.75,64.19,63.74,64.12,7996.0,63.75,64.19,63.74,64.12,7996.0
2021-12-13 14:00:00,64.07,64.29,63.92,64.14,8072.0,64.07,64.29,63.92,64.14,8072.0
2021-12-13 14:30:00,64.27,64.59,64.21,64.54,15065.0,64.27,64.59,64.21,64.54,15065.0
2021-12-13 15:00:00,64.63,64.89,64.58,64.77,15243.0,64.63,64.89,64.58,64.77,15243.0
2021-12-13 15:30:00,64.72,64.92,64.57,64.67,57233.0,64.72,64.92,64.57,64.67,57233.0
2021-12-14 09:30:00,64.45,65.04,64.05,64.68,15521.0,64.45,65.04,64.05,64.68,15521.0
2021-12-14 10:00:00,64.8,65.27,64.75,65.01,13531.0,64.8,65.27,64.75,65.01,13531.0
2021-12-14 10:30:00,64.97,65.05,64.35,64.45,7223.0,64.97,65.05,64.35,64.45,7223.0
2021-12-14 11:00:00,64.38,64.47,64.04,64.07,10270.0,64.38,64.47,64.04,64.07,10270.0
2021-12-14 11:30:00,64.0,64.0,63.29,63.3,3398.0,64.0,64.0,63.29,63.3,3398.0
2021-12-14 12:00:00,63.33,63.59,63.33,63.53,2636.0,63.33,63.59,63.33,63.53,2636.0
2021-12-14 12:30:00,63.52,63.52,63.37,63.42,3400.0,63.52,63.52,63.37,63.42,3400.0
2021-12-14 13:00:00,63.39,63.82,63.31,63.73,4809.0,63.39,63.82,63.31,63.73,4809.0
2021-12-14 13:30:00,63.7,63.7,63.25,63.25,3323.0,63.7,63.7,63.25,63.25,3323.0
2021-12-14 14:00:00,63.19,63.42,63.15,63.36,3494.0,63.19,63.42,63.15,63.36,3494.0
2021-12-14 14:30:00,63.35,63.46,63.2,63.46,4611.0,63.35,63.46,63.2,63.46,4611.0
2021-12-14 15:00:00,63.46,63.77,63.41,63.77,5433.0,63.46,63.77,63.41,63.77,5433.0
2021-12-14 15:30:00,63.75,63.84,63.49,63.74,18827.0,63.75,63.84,63.49,63.74,18827.0
2021-12-15 09:30:00,63.72,64.26,62.62,62.72,9802.0,63.72,64.26,62.62,62.72,9802.0
2021-12-15 10:00:00,62.75,63.09,62.52,62.91,4400.0,62.75,63.09,62.52,62.91,4400.0
2021-12-15 10:30:00,63.12,63.2,62.87,62.92,4595.0,63.12,63.2,62.87,62.92,4595.0
2021-12-15 11:00:00,62.92,63.41,62.84,63.07,4000.0,62.92,63.41,62.84,63.07,4000.0
2021-12-15 11:30:00,63.08,63.17,62.79,63.01,6040.0,63.08,63.17,62.79,63.01,6040.0
2021-12-15 12:00:00,63.02,63.2,62.79,62.9,5800.0,63.02,63.2,62.79,62.9,5800.0
2021-12-15 12:30:00,63.08,63.08,62.84,62.84,3591.0,63.08,63.08,62.84,62.84,3591.0
2021-12-15 13:00:00,62.76,63.18,62.76,62.93,4193.0,62.76,63.18,62.76,62.93,4193.0
2021-12-15 13:30:00,63.03,63.49,63.03,63.49,2500.0,63.03,63.49,63.03,63.49,2500.0
2021-12-15 14:00:00,63.39,64.15,63.13,63.75,10070.0,63.39,64.15,63.13,63.75,10070.0
2021-12-15 14:30:00,63.83,64.26,63.74,64.06,14941.0,63.83,64.26,63.74,64.06,14941.0
2021-12-15 15:00:00,64.1,65.3,64.06,65.1,22081.0,64.1,65.3,64.06,65.1,22081.0
2021-12-15 15:30:00,65.16,65.83,65.05,65.76,66649.0,65.16,65.83,65.05,65.76,66649.0
2021-12-16 09:30:00,66.28,66.88,65.41,65.96,16201.0,66.28,66.88,65.41,65.96,16201.0
2021-12-16 10:00:00,66.12,66.12,65.26,66.08,7313.0,66.12,66.12,65.26,66.08,7313.0
2021-12-16 10:30:00,65.86,66.02,65.35,65.35,9337.0,65.86,66.02,65.35,65.35,9337.0
2021-12-16 11:00:00,65.4,65.4,65.1,65.14,8806.0,65.4,65.4,65.1,65.14,8806.0
2021-12-16 11:30:00,65.2,65.2,64.63,64.69,7851.0,65.2,65.2,64.63,64.69,7851.0
2021-12-16 12:00:00,64.69,64.76,64.28,64.36,7270.0,64.69,64.76,64.28,64.36,7270.0
2021-12-16 12:30:00,64.27,64.46,64.11,64.11,7470.0,64.27,64.46,64.11,64.11,7470.0
2021-12-16 13:00:00,64.18,64.46,64.05,64.21,4942.0,64.18,64.46,64.05,64.21,4942.0
2021-12-16 13:30:00,64.16,64.6,63.9,64.29,7367.0,64.16,64.6,63.9,64.29,7367.0
2021-12-16 14:00:00,64.32,64.49,64.01,64.02,7923.0,64.32,64.49,64.01,64.02,7923.0
2021-12-16 14:30:00,63.96,64.05,63.67,63.99,9108.0,63.96,64.05,63.67,63.99,9108.0
2021-12-16 15:00:00,63.9,64.33,63.71,64.22,9443.0,63.9,64.33,63.71,64.22,9443.0
2021-12-16 15:30:00,64.28,64.28,63.71,63.81,25539.0,64.28,64.28,63.71,63.81,25539.0
2021-12-17 09:30:00,63.14,63.94,62.98,63.7,50599.0,63.14,63.94,62.98,63.7,50599.0
2021-12-17 10:00:00,63.73,64.35,63.41,63.75,12330.0,63.73,64.35,63.41,63.75,12330.0
2021-12-17 10:30:00,63.78,65.3,63.72,65.0,9786.0,63.78,65.3,63.72,65.0,9786.0
2021-12-17 11:00:00,64.93,65.07,64.58,64.87,6380.0,64.93,65.07,64.58,64.87,6380.0
2021-12-17 11:30:00,65.04,65.05,64.57,64.76,4491.0,65.04,65.05,64.57,64.76,4491.0
2021-12-17 12:00:00,64.62,65.07,64.58,64.68,5735.0,64.62,65.07,64.58,64.68,5735.0
2021-12-17 12:30:00,64.63,64.9,64.58,64.85,4548.0,64.63,64.9,64.58,64.85,4548.0
2021-12-17 13:00:00,64.8,65.17,64.76,65.13,6798.0,64.8,65.17,64.76,65.13,6798.0
2021-12-17 13:30:00,65.1,65.39,65.08,65.1,8011.0,65.1,65.39,65.08,65.1,8011.0
2021-12-17 14:00:00,65.12,65.21,65.0,65.12,5947.0,65.12,65.21,65.0,65.12,5947.0
2021-12-17 14:30:00,65.14,65.14,64.83,64.9,7118.0,65.14,65.14,64.83,64.9,7118.0
2021-12-17 15:00:00,65.0,65.26,64.91,65.03,8160.0,65.0,65.26,64.91,65.03,8160.0
2021-12-17 15:30:00,65.08,66.36,64.66,65.55,135796.0,65.08,66.36,64.66,65.55,135796.0
2021-12-20 09:30:00,62.37,64.11,61.42,61.81,32995.0,62.37,64.11,61.42,61.81,32995.0
2021-12-20 10:00:00,61.93,62.25,61.53,61.6,12750.0,61.93,62.25,61.53,61.6,12750.0
2021-12-20 10:30:00,61.55,61.56,60.53,60.91,15420.0,61.55,61.56,60.53,60.91,15420.0
2021-12-20 11:00:00,61.01,61.08,60.26,60.33,10842.0,61.01,61.08,60.26,60.33,10842.0
2021-12-20 11:30:00,60.32,60.4,60.12,60.21,9700.0,60.32,60.4,60.12,60.21,9700.0
2021-12-20 12:00:00,60.17,60.26,59.91,60.01,6851.0,60.17,60.26,59.91,60.01,6851.0
2021-12-20 12:30:00,60.07,60.07,59.8,59.92,11387.0,60.07,60.07,59.8,59.92,11387.0
2021-12-20 13:00:00,59.96,60.62,59.96,60.21,14746.0,59.96,60.62,59.96,60.21,14746.0
2021-12-20 13:30:00,60.21,60.3,59.91,60.05,6738.0,60.21,60.3,59.91,60.05,6738.0
2021-12-20 14:00:00,60.13,61.02,60.11,60.77,27399.0,60.13,61.02,60.11,60.77,27399.0
2021-12-20 14:30:00,60.74,60.81,60.46,60.56,12407.0,60.74,60.81,60.46,60.56,12407.0
2021-12-20 15:00:00,60.54,60.71,60.34,60.61,16573.0,60.54,60.71,60.34,60.61,16573.0
2021-12-20 15:30:00,60.56,60.62,59.91,60.56,57056.0,60.56,60.62,59.91,60.56,57056.0
2021-12-21 09:30:00,61.67,63.52,61.67,63.01,28165.0,61.67,63.52,61.67,63.01,28165.0
2021-12-21 10:00:00,63.31,64.36,63.31,64.26,15963.0,63.31,64.36,63.31,64.26,15963.0
2021-12-21 10:30:00,64.28,64.32,63.89,64.22,8396.0,64.28,64.32,63.89,64.22,8396.0
2021-12-21 11:00:00,64.23,64.85,64.09,64.64,15819.0,64.23,64.85,64.09,64.64,15819.0
2021-12-21 11:30:00,64.57,64.73,64.27,64.45,15376.0,64.57,64.73,64.27,64.45,15376.0
2021-12-21 12:00:00,64.44,64.44,64.17,64.26,7135.0,64.44,64.44,64.17,64.26,7135.0
2021-12-21 12:30:00,64.2,64.44,64.14,64.32,9839.0,64.2,64.44,64.14,64.32,9839.0
2021-12-21 13:00:00,64.34,64.41,64.17,64.33,9038.0,64.34,64.41,64.17,64.33,9038.0
2021-12-21 13:30:00,64.34,64.61,64.33,64.33,7415.0,64.34,64.61,64.33,64.33,7415.0
2021-12-21 14:00:00,64.35,64.59,64.32,64.52,9693.0,64.35,64.59,64.32,64.52,9693.0
2021-12-21 14:30:00,64.49,64.7,64.36,64.39,9694.0,64.49,64.7,64.36,64.39,9694.0
2021-12-21 15:00:00,64.41,64.6,64.36,64.55,13447.0,64.41,64.6,64.36,64.55,13447.0
2021-12-21 15:30:00,64.54,64.88,64.49,64.65,43435.0,64.54,64.88,64.49,64.65,43435.0
2021-12-22 09:30:00,64.66,65.57,63.76,64.85,20421.0,64.66,65.57,63.76,64.85,20421.0
2021-12-22 10:00:00,64.99,65.96,64.61,65.22,15609.0,64.99,65.96,64.61,65.22,15609.0
2021-12-22 10:30:00,65.25,66.1,65.24,65.75,23011.0,65.25,66.1,65.24,65.75,23011.0
2021-12-22 11:00:00,65.7,65.88,65.17,65.73,10911.0,65.7,65.88,65.17,65.73,10911.0
2021-12-22 11:30:00,65.65,65.87,65.46,65.56,10412.0,65.65,65.87,65.46,65.56,10412.0
2021-12-22 12:00:00,65.59,65.74,65.36,65.74,10305.0,65.59,65.74,65.36,65.74,10305.0
2021-12-22 12:30:00,65.73,65.98,65.72,65.79,7573.0,65.73,65.98,65.72,65.79,7573.0
2021-12-22 13:00:00,65.89,65.89,65.58,65.72,5963.0,65.89,65.89,65.58,65.72,5963.0
2021-12-22 13:30:00,65.77,65.94,65.61,65.88,9020.0,65.77,65.94,65.61,65.88,9020.0
2021-12-22 14:00:00,65.8,65.82,65.45,65.53,10099.0,65.8,65.82,65.45,65.53,10099.0
2021-12-22 14:30:00,65.59,65.81,65.59,65.79,9572.0,65.59,65.81,65.59,65.79,9572.0
2021-12-22 15:00:00,65.84,65.84,65.56,65.64,8236.0,65.84,65.84,65.56,65.64,8236.0
2021-12-22 15:30:00,65.67,65.93,65.67,65.9,27753.0,65.67,65.93,65.67,65.9,27753.0
2021-12-23 09:30:00,66.29,66.57,65.44,66.39,19715.0,66.29,66.57,65.44,66.39,19715.0
2021-12-23 10:00:00,66.22,66.46,65.78,66.23,5628.0,66.22,66.46,65.78,66.23,5628.0
2021-12-23 10:30:00,66.3,66.9,66.3,66.89,11925.0,66.3,66.9,66.3,66.89,11925.0
2021-12-23 11:00:00,66.84,66.97,66.45,66.53,9500.0,66.84,66.97,66.45,66.53,9500.0
2021-12-23 11:30:00,66.65,66.85,66.51,66.58,8799.0,66.65,66.85,66.51,66.58,8799.0
2021-12-23 12:00:00,66.5,66.85,66.5,66.85,4100.0,66.5,66.85,66.5,66.85,4100.0
2021-12-23 12:30:00,66.84,67.14,66.8,67.14,8532.0,66.84,67.14,66.8,67.14,8532.0
2021-12-23 13:00:00,67.1,67.26,67.01,67.14,4613.0,67.1,67.26,67.01,67.14,4613.0
2021-12-23 13:30:00,67.05,67.11,66.96,67.02,6329.0,67.05,67.11,66.96,67.02,6329.0
2021-12-23 14:00:00,67.0,67.0,66.7,66.85,10252.0,67.0,67.0,66.7,66.85,10252.0
2021-12-23 14:30:00,66.86,66.91,66.76,66.83,8913.0,66.86,66.91,66.76,66.83,8913.0
2021-12-23 15:00:00,66.82,67.01,66.78,66.92,13876.0,66.82,67.01,66.78,66.92,13876.0
2021-12-23 15:30:00,66.91,66.91,66.41,66.68,25653.0,66.91,66.91,66.41,66.68,25653.0
2021-12-27 09:30:00,66.94,66.94,65.9,66.05,13693.0,66.94,66.94,65.9,66.05,13693.0
2021-12-27 10:00:00,66.15,67.0,65.89,66.69,4619.0,66.15,67.0,65.89,66.69,4619.0
2021-12-27 10:30:00,66.7,66.99,66.6,66.82,4100.0,66.7,66.99,66.6,66.82,4100.0
2021-12-27 11:00:00,66.99,67.14,66.72,66.75,6016.0,66.99,67.14,66.72,66.75,6016.0
2021-12-27 11:30:00,66.77,67.11,66.63,67.02,4198.0,66.77,67.11,66.63,67.02,4198.0
2021-12-27 12:00:00,67.04,67.17,66.92,67.15,6119.0,67.04,67.17,66.92,67.15,6119.0
2021-12-27 12:30:00,67.0,67.14,66.9,67.13,5553.0,67.0,67.14,66.9,67.13,5553.0
2021-12-27 13:00:00,67.15,67.17,67.02,67.02,3208.0,67.15,67.17,67.02,67.02,3208.0
2021-12-27 13:30:00,66.97,66.97,66.76,66.76,3968.0,66.97,66.97,66.76,66.76,3968.0
2021-12-27 14:00:00,66.78,67.05,66.77,67.03,4841.0,66.78,67.05,66.77,67.03,4841.0
2021-12-27 14:30:00,67.03,67.16,67.03,67.05,4641.0,67.03,67.16,67.03,67.05,4641.0
2021-12-27 15:00:00,67.04,67.13,67.04,67.1,4842.0,67.04,67.13,67.04,67.1,4842.0
2021-12-27 15:30:00,67.12,67.27,66.9,67.21,22790.0,67.12,67.27,66.9,67.21,22790.0
2021-12-28 09:30:00,67.17,67.64,66.47,67.37,8432.0,67.17,67.64,66.47,67.37,8432.0
2021-12-28 10:00:00,67.35,67.55,67.15,67.36,11423.0,67.35,67.55,67.15,67.36,11423.0
2021-12-28 10:30:00,67.34,67.48,67.2,67.27,8289.0,67.34,67.48,67.2,67.27,8289.0
2021-12-28 11:00:00,67.26,67.45,66.93,67.19,39115.0,67.26,67.45,66.93,67.19,39115.0
2021-12-28 11:30:00,66.96,67.56,66.91,67.41,15611.0,66.96,67.56,66.91,67.41,15611.0
2021-12-28 12:00:00,67.37,67.37,66.97,67.0,4152.0,67.37,67.37,66.97,67.0,4152.0
2021-12-28 12:30:00,67.0,67.12,66.91,67.09,6404.0,67.0,67.12,66.91,67.09,6404.0
2021-12-28 13:00:00,67.11,67.11,66.86,66.98,3972.0,67.11,67.11,66.86,66.98,3972.0
2021-12-28 13:30:00,67.0,67.1,66.91,66.98,5893.0,67.0,67.1,66.91,66.98,5893.0
2021-12-28 14:00:00,66.98,67.3,66.92,67.3,5300.0,66.98,67.3,66.92,67.3,5300.0
2021-12-28 14:30:00,67.31,67.54,67.3,67.43,4439.0,67.31,67.54,67.3,67.43,4439.0
2021-12-28 15:00:00,67.4,67.54,67.29,67.54,5926.0,67.4,67.54,67.29,67.54,5926.0
2021-12-28 15:30:00,67.48,67.68,67.04,67.12,14278.0,67.48,67.68,67.04,67.12,14278.0
2021-12-29 09:30:00,67.14,67.97,66.91,67.06,12118.0,67.14,67.97,66.91,67.06,12118.0
2021-12-29 10:00:00,67.04,67.8,66.96,67.55,15996.0,67.04,67.8,66.96,67.55,15996.0
2021-12-29 10:30:00,67.45,68.0,67.37,67.89,26195.0,67.45,68.0,67.37,67.89,26195.0
2021-12-29 11:00:00,67.96,68.14,67.89,67.99,23096.0,67.96,68.14,67.89,67.99,23096.0
2021-12-29 11:30:00,67.99,68.08,67.81,68.08,6796.0,67.99,68.08,67.81,68.08,6796.0
2021-12-29 12:00:00,68.11,68.27,67.98,68.1,11930.0,68.11,68.27,67.98,68.1,11930.0
2021-12-29 12:30:00,68.05,68.36,67.98,68.33,11273.0,68.05,68.36,67.98,68.33,11273.0
2021-12-29 13:00:00,68.36,68.57,68.36,68.46,9798.0,68.36,68.57,68.36,68.46,9798.0
2021-12-29 13:30:00,68.51,68.58,68.42,68.49,6804.0,68.51,68.58,68.42,68.49,6804.0
2021-12-29 14:00:00,68.36,68.82,68.36,68.7,9949.0,68.36,68.82,68.36,68.7,9949.0
2021-12-29 14:30:00,68.74,69.07,68.7,68.97,20406.0,68.74,69.07,68.7,68.97,20406.0
2021-12-29 15:00:00,68.97,68.97,68.6,68.72,29823.0,68.97,68.97,68.6,68.72,29823.0
2021-12-29 15:30:00,68.75,69.07,68.65,68.71,55921.0,68.75,69.07,68.65,68.71,55921.0
2021-12-30 09:30:00,68.51,69.44,68.51,69.44,15346.0,68.51,69.44,68.51,69.44,15346.0
2021-12-30 10:00:00,69.44,69.48,68.55,68.55,7199.0,69.44,69.48,68.55,68.55,7199.0
2021-12-30 10:30:00,68.67,69.19,68.62,69.14,8502.0,68.67,69.19,68.62,69.14,8502.0
2021-12-30 11:00:00,68.97,69.18,68.44,68.52,3100.0,68.97,69.18,68.44,68.52,3100.0
2021-12-30 11:30:00,68.45,68.91,68.32,68.9,4600.0,68.45,68.91,68.32,68.9,4600.0
2021-12-30 12:00:00,68.84,68.84,68.28,68.28,3133.0,68.84,68.84,68.28,68.28,3133.0
2021-12-30 12:30:00,68.27,68.54,68.18,68.46,4436.0,68.27,68.54,68.18,68.46,4436.0
2021-12-30 13:00:00,68.4,68.9,68.39,68.8,3758.0,68.4,68.9,68.39,68.8,3758.0
2021-12-30 13:30:00,68.9,68.91,68.59,68.63,2810.0,68.9,68.91,68.59,68.63,2810.0
2021-12-30 14:00:00,68.45,68.68,68.43,68.65,4459.0,68.45,68.68,68.43,68.65,4459.0
2021-12-30 14:30:00,68.65,68.91,68.63,68.63,4297.0,68.65,68.91,68.63,68.63,4297.0
2021-12-30 15:00:00,68.55,68.56,68.13,68.21,6144.0,68.55,68.56,68.13,68.21,6144.0
2021-12-30 15:30:00,68.26,68.29,67.58,67.71,39080.0,68.26,68.29,67.58,67.71,39080.0
2021-12-31 09:30:00,67.45,68.42,67.23,68.07,18211.0,67.45,68.42,67.23,68.07,18211.0
2021-12-31 10:00:00,68.16,68.7,68.0,68.0,8421.0,68.16,68.7,68.0,68.0,8421.0
2021-12-31 10:30:00,68.12,68.64,68.09,68.44,6292.0,68.12,68.64,68.09,68.44,6292.0
2021-12-31 11:00:00,68.44,68.57,68.39,68.39,4171.0,68.44,68.57,68.39,68.39,4171.0
2021-12-31 11:30:00,68.36,68.44,68.26,68.31,3792.0,68.36,68.44,68.26,68.31,3792.0
2021-12-31 12:00:00,68.3,68.39,68.01,68.29,7171.0,68.3,68.39,68.01,68.29,7171.0
2021-12-31 12:30:00,68.33,68.46,68.18,68.29,5943.0,68.33,68.46,68.18,68.29,5943.0
2021-12-31 13:00:00,68.23,68.23,68.01,68.04,3772.0,68.23,68.23,68.01,68.04,3772.0
2021-12-31 13:30:00,68.06,68.33,67.96,68.22,7148.0,68.06,68.33,67.96,68.22,7148.0
2021-12-31 14:00:00,68.21,68.39,68.06,68.39,5400.0,68.21,68.39,68.06,68.39,5400.0
2021-12-31 14:30:00,68.38,68.42,68.15,68.15,8076.0,68.38,68.42,68.15,68.15,8076.0
2021-12-31 15:00:00,68.21,68.77,68.21,68.73,18880.0,68.21,68.77,68.21,68.73,18880.0
2021-12-31 15:30:00,68.76,68.82,68.41,68.57,53293.0,68.76,68.82,68.41,68.57,53293.0
2022-01-03 09:30:00,68.8,69.85,68.8,69.22,7476.0,68.8,69.85,68.8,69.22,7476.0
2022-01-03 10:00:00,69.3,69.87,68.94,69.25,12360.0,69.3,69.87,68.94,69.25,12360.0
2022-01-03 10:30:00,69.2,69.45,68.64,68.79,8141.0,69.2,69.45,68.64,68.79,8141.0
2022-01-03 11:00:00,69.0,69.3,68.71,68.85,6270.0,69.0,69.3,68.71,68.85,6270.0
2022-01-03 11:30:00,68.7,69.0,68.53,68.75,12161.0,68.7,69.0,68.53,68.75,12161.0
2022-01-03 12:00:00,68.77,69.16,68.69,69.09,6177.0,68.77,69.16,68.69,69.09,6177.0
2022-01-03 12:30:00,69.23,69.29,69.01,69.19,9215.0,69.23,69.29,69.01,69.19,9215.0
2022-01-03 13:00:00,69.26,69.33,69.15,69.28,6415.0,69.26,69.33,69.15,69.28,6415.0
2022-01-03 13:30:00,69.31,69.45,69.21,69.39,7268.0,69.31,69.45,69.21,69.39,7268.0
2022-01-03 14:00:00,69.35,69.66,69.25,69.44,30069.0,69.35,69.66,69.25,69.44,30069.0
2022-01-03 14:30:00,69.47,69.47,69.06,69.19,6902.0,69.47,69.47,69.06,69.19,6902.0
2022-01-03 15:00:00,69.21,69.33,69.14,69.2,5757.0,69.21,69.33,69.14,69.2,5757.0
2022-01-03 15:30:00,69.26,69.26,68.78,68.98,17836.0,69.26,69.26,68.78,68.98,17836.0
2022-01-04 09:30:00,69.36,70.51,69.15,70.29,17728.0,69.36,70.51,69.15,70.29,17728.0
2022-01-04 10:00:00,69.96,70.13,69.61,69.93,12007.0,69.96,70.13,69.61,69.93,12007.0
2022-01-04 10:30:00,69.9,70.19,69.81,70.19,11394.0,69.9,70.19,69.81,70.19,11394.0
2022-01-04 11:00:00,69.99,70.05,69.53,69.84,9190.0,69.99,70.05,69.53,69.84,9190.0
2022-01-04 11:30:00,69.75,70.43,69.67,70.42,6617.0,69.75,70.43,69.67,70.42,6617.0
2022-01-04 12:00:00,70.34,70.46,70.16,70.37,6174.0,70.34,70.46,70.16,70.37,6174.0
2022-01-04 12:30:00,70.28,70.67,70.17,70.35,11245.0,70.28,70.67,70.17,70.35,11245.0
2022-01-04 13:00:00,70.19,70.31,69.8,69.86,4360.0,70.19,70.31,69.8,69.86,4360.0
2022-01-04 13:30:00,69.83,70.16,69.52,69.54,15248.0,69.83,70.16,69.52,69.54,15248.0
2022-01-04 14:00:00,69.6,69.75,69.49,69.49,2877.0,69.6,69.75,69.49,69.49,2877.0
2022-01-04 14:30:00,69.49,69.57,69.07,69.27,8677.0,69.49,69.57,69.07,69.27,8677.0
2022-01-04 15:00:00,69.24,69.35,69.04,69.31,5845.0,69.24,69.35,69.04,69.31,5845.0
2022-01-04 15:30:00,69.29,69.54,68.85,68.95,33350.0,69.29,69.54,68.85,68.95,33350.0
2022-01-05 09:30:00,69.0,70.02,68.89,69.86,10208.0,69.0,70.02,68.89,69.86,10208.0
2022-01-05 10:00:00,69.77,70.1,69.18,69.67,4655.0,69.77,70.1,69.18,69.67,4655.0
2022-01-05 10:30:00,69.61,69.76,69.24,69.55,4700.0,69.61,69.76,69.24,69.55,4700.0
2022-01-05 11:00:00,69.6,69.88,69.48,69.88,3700.0,69.6,69.88,69.48,69.88,3700.0
2022-01-05 11:30:00,69.83,69.88,69.55,69.65,4500.0,69.83,69.88,69.55,69.65,4500.0
2022-01-05 12:00:00,69.53,69.67,69.39,69.51,3100.0,69.53,69.67,69.39,69.51,3100.0
2022-01-05 12:30:00,69.56,69.56,69.36,69.43,6200.0,69.56,69.56,69.36,69.43,6200.0
2022-01-05 13:00:00,69.49,69.71,69.05,69.62,8900.0,69.49,69.71,69.05,69.62,8900.0
2022-01-05 13:30:00,69.56,69.56,69.13,69.28,4122.0,69.56,69.56,69.13,69.28,4122.0
2022-01-05 14:00:00,69.25,69.48,68.39,68.39,9617.0,69.25,69.48,68.39,68.39,9617.0
2022-01-05 14:30:00,68.51,68.55,67.85,67.9,9895.0,68.51,68.55,67.85,67.9,9895.0
2022-01-05 15:00:00,67.87,67.87,67.1,67.1,15540.0,67.87,67.87,67.1,67.1,15540.0
2022-01-05 15:30:00,67.09,67.2,66.58,67.1,75602.0,67.09,67.2,66.58,67.1,75602.0
2022-01-06 09:30:00,69.9,69.9,67.09,67.09,4175.0,69.9,69.9,67.09,67.09,4175.0
2022-01-06 10:00:00,66.8,66.8,65.67,66.4,11277.0,66.8,66.8,65.67,66.4,11277.0
2022-01-06 10:30:00,66.73,67.03,66.56,67.01,2539.0,66.73,67.03,66.56,67.01,2539.0
2022-01-06 11:00:00,66.97,67.28,66.87,67.04,1500.0,66.97,67.28,66.87,67.04,1500.0
2022-01-06 11:30:00,66.87,67.36,66.82,67.33,6000.0,66.87,67.36,66.82,67.33,6000.0
2022-01-06 12:00:00,67.23,67.38,67.17,67.19,1100.0,67.23,67.38,67.17,67.19,1100.0
2022-01-06 12:30:00,67.28,67.46,67.11,67.21,1600.0,67.28,67.46,67.11,67.21,1600.0
2022-01-06 13:00:00,67.1,67.14,66.65,66.69,2474.0,67.1,67.14,66.65,66.69,2474.0
2022-01-06 13:30:00,66.67,66.78,66.5,66.72,1345.0,66.67,66.78,66.5,66.72,1345.0
2022-01-06 14:00:00,66.68,66.81,66.46,66.56,5895.0,66.68,66.81,66.46,66.56,5895.0
2022-01-06 14:30:00,66.58,66.61,66.44,66.54,6691.0,66.58,66.61,66.44,66.54,6691.0
2022-01-06 15:00:00,66.45,66.54,66.08,66.11,3632.0,66.45,66.54,66.08,66.11,3632.0
2022-01-06 15:30:00,66.11,66.13,65.27,65.89,37362.0,66.11,66.13,65.27,65.89,37362.0
2022-01-07 09:30:00,65.71,66.97,65.01,66.05,3850.0,65.71,66.97,65.01,66.05,3850.0
2022-01-07 10:00:00,65.97,66.0,65.28,65.4,14360.0,65.97,66.0,65.28,65.4,14360.0
2022-01-07 10:30:00,65.24,65.58,65.09,65.24,8182.0,65.24,65.58,65.09,65.24,8182.0
2022-01-07 11:00:00,65.15,65.98,65.14,65.88,6720.0,65.15,65.98,65.14,65.88,6720.0
2022-01-07 11:30:00,65.86,66.18,65.76,66.17,4950.0,65.86,66.18,65.76,66.17,4950.0
2022-01-07 12:00:00,66.25,66.37,66.12,66.16,3912.0,66.25,66.37,66.12,66.16,3912.0
2022-01-07 12:30:00,66.2,66.22,65.9,66.14,8393.0,66.2,66.22,65.9,66.14,8393.0
2022-01-07 13:00:00,66.09,66.26,65.87,65.91,10442.0,66.09,66.26,65.87,65.91,10442.0
2022-01-07 13:30:00,65.88,65.9,65.6,65.6,3230.0,65.88,65.9,65.6,65.6,3230.0
2022-01-07 14:00:00,65.63,65.64,65.05,65.2,8238.0,65.63,65.64,65.05,65.2,8238.0
2022-01-07 14:30:00,65.2,65.35,65.01,65.08,9278.0,65.2,65.35,65.01,65.08,9278.0
2022-01-07 15:00:00,65.07,65.17,64.87,65.05,15308.0,65.07,65.17,64.87,65.05,15308.0
2022-01-07 15:30:00,65.1,65.18,64.7,64.73,35992.0,65.1,65.18,64.7,64.73,35992.0
2022-01-10 09:30:00,64.58,64.58,62.74,62.94,9893.0,64.58,64.58,62.74,62.94,9893.0
2022-01-10 10:00:00,62.93,63.14,62.59,62.89,8211.0,62.93,63.14,62.59,62.89,8211.0
2022-01-10 10:30:00,62.87,63.07,62.45,63.03,14301.0,62.87,63.07,62.45,63.03,14301.0
2022-01-10 11:00:00,62.94,63.65,62.83,63.65,8137.0,62.94,63.65,62.83,63.65,8137.0
2022-01-10 11:30:00,63.83,64.2,63.79,64.2,6716.0,63.83,64.2,63.79,64.2,6716.0
2022-01-10 12:00:00,64.32,64.32,63.77,64.06,6250.0,64.32,64.32,63.77,64.06,6250.0
2022-01-10 12:30:00,64.06,64.06,63.48,63.74,8100.0,64.06,64.06,63.48,63.74,8100.0
2022-01-10 13:00:00,63.58,63.89,63.58,63.8,3005.0,63.58,63.89,63.58,63.8,3005.0
2022-01-10 13:30:00,63.81,64.03,63.66,63.83,12399.0,63.81,64.03,63.66,63.83,12399.0
2022-01-10 14:00:00,63.91,64.32,63.91,64.23,3149.0,63.91,64.32,63.91,64.23,3149.0
2022-01-10 14:30:00,64.37,64.42,64.14,64.21,7466.0,64.37,64.42,64.14,64.21,7466.0
2022-01-10 15:00:00,64.21,64.26,63.94,64.2,5863.0,64.21,64.26,63.94,64.2,5863.0
2022-01-10 15:30:00,64.14,64.67,64.07,64.45,18181.0,64.14,64.67,64.07,64.45,18181.0
2022-01-11 09:30:00,64.26,64.84,64.08,64.39,6759.0,64.26,64.84,64.08,64.39,6759.0
2022-01-11 10:00:00,64.46,64.71,64.35,64.59,3502.0,64.46,64.71,64.35,64.59,3502.0
2022-01-11 10:30:00,64.73,64.73,63.68,63.82,6752.0,64.73,64.73,63.68,63.82,6752.0
2022-01-11 11:00:00,63.9,64.24,63.82,64.07,3857.0,63.9,64.24,63.82,64.07,3857.0
2022-01-11 11:30:00,64.12,64.45,63.81,64.45,6335.0,64.12,64.45,63.81,64.45,6335.0
2022-01-11 12:00:00,64.45,64.5,64.06,64.11,6936.0,64.45,64.5,64.06,64.11,6936.0
2022-01-11 12:30:00,64.05,64.6,63.94,64.6,6408.0,64.05,64.6,63.94,64.6,6408.0
2022-01-11 13:00:00,64.66,64.66,64.14,64.49,7317.0,64.66,64.66,64.14,64.49,7317.0
2022-01-11 13:30:00,64.46,64.77,64.45,64.77,5126.0,64.46,64.77,64.45,64.77,5126.0
2022-01-11 14:00:00,64.84,65.15,64.67,64.96,13525.0,64.84,65.15,64.67,64.96,13525.0
2022-01-11 14:30:00,64.89,64.89,64.51,64.59,10172.0,64.89,64.89,64.51,64.59,10172.0
2022-01-11 15:00:00,64.62,64.9,64.62,64.73,6516.0,64.62,64.9,64.62,64.73,6516.0
2022-01-11 15:30:00,64.72,64.83,64.32,64.58,32471.0,64.72,64.83,64.32,64.58,32471.0
2022-01-12 09:30:00,65.4,66.28,65.36,66.03,8549.0,65.4,66.28,65.36,66.03,8549.0
2022-01-12 10:00:00,65.78,65.9,65.18,65.25,12310.0,65.78,65.9,65.18,65.25,12310.0
2022-01-12 10:30:00,65.15,65.15,64.36,64.6,3500.0,65.15,65.15,64.36,64.6,3500.0
2022-01-12 11:00:00,64.62,64.67,64.05,64.54,6990.0,64.62,64.67,64.05,64.54,6990.0
2022-01-12 11:30:00,64.5,64.9,64.42,64.89,5700.0,64.5,64.9,64.42,64.89,5700.0
2022-01-12 12:00:00,64.95,65.06,64.7,64.89,2932.0,64.95,65.06,64.7,64.89,2932.0
2022-01-12 12:30:00,64.89,65.22,64.89,65.22,1847.0,64.89,65.22,64.89,65.22,1847.0
2022-01-12 13:00:00,65.13,65.21,65.0,65.08,2639.0,65.13,65.21,65.0,65.08,2639.0
2022-01-12 13:30:00,65.05,65.11,64.71,64.79,4600.0,65.05,65.11,64.71,64.79,4600.0
2022-01-12 14:00:00,64.85,64.95,64.52,64.95,6012.0,64.85,64.95,64.52,64.95,6012.0
2022-01-12 14:30:00,64.82,64.9,64.52,64.9,3667.0,64.82,64.9,64.52,64.9,3667.0
2022-01-12 15:00:00,64.92,64.99,64.7,64.92,5242.0,64.92,64.99,64.7,64.92,5242.0
2022-01-12 15:30:00,64.86,65.0,64.65,64.65,18138.0,64.86,65.0,64.65,64.65,18138.0
2022-01-13 09:30:00,64.69,65.38,64.69,65.31,6271.0,64.69,65.38,64.69,65.31,6271.0
2022-01-13 10:00:00,65.02,65.06,64.66,64.74,1293.0,65.02,65.06,64.66,64.74,1293.0
2022-01-13 10:30:00,64.73,64.73,64.25,64.3,2165.0,64.73,64.73,64.25,64.3,2165.0
2022-01-13 11:00:00,64.48,64.9,64.44,64.84,2723.0,64.48,64.9,64.44,64.84,2723.0
2022-01-13 11:30:00,65.0,65.16,64.77,64.85,3100.0,65.0,65.16,64.77,64.85,3100.0
2022-01-13 12:00:00,64.67,64.69,64.12,64.12,900.0,64.67,64.69,64.12,64.12,900.0
2022-01-13 12:30:00,64.13,64.31,63.99,64.17,1600.0,64.13,64.31,63.99,64.17,1600.0
2022-01-13 13:00:00,64.22,64.58,64.22,64.51,5208.0,64.22,64.58,64.22,64.51,5208.0
2022-01-13 13:30:00,64.58,64.71,64.55,64.63,7709.0,64.58,64.71,64.55,64.63,7709.0
2022-01-13 14:00:00,64.67,64.76,64.64,64.66,6900.0,64.67,64.76,64.64,64.66,6900.0
2022-01-13 14:30:00,64.55,64.55,64.11,64.52,9889.0,64.55,64.55,64.11,64.52,9889.0
2022-01-13 15:00:00,64.5,64.51,63.59,63.6,39551.0,64.5,64.51,63.59,63.6,39551.0
2022-01-13 15:30:00,63.65,64.05,63.12,63.28,33793.0,63.65,64.05,63.12,63.28,33793.0
2022-01-14 09:30:00,63.04,63.79,62.89,63.46,3721.0,63.04,63.79,62.89,63.46,3721.0
2022-01-14 10:00:00,63.14,63.23,62.68,62.79,4459.0,63.14,63.23,62.68,62.79,4459.0
2022-01-14 10:30:00,62.8,62.93,62.71,62.77,3180.0,62.8,62.93,62.71,62.77,3180.0
2022-01-14 11:00:00,62.81,63.08,62.49,63.0,14651.0,62.81,63.08,62.49,63.0,14651.0
2022-01-14 11:30:00,63.08,63.13,62.8,63.01,4927.0,63.08,63.13,62.8,63.01,4927.0
2022-01-14 12:00:00,62.95,63.18,62.9,63.11,9254.0,62.95,63.18,62.9,63.11,9254.0
2022-01-14 12:30:00,63.07,63.15,62.84,62.99,14010.0,63.07,63.15,62.84,62.99,14010.0
2022-01-14 13:00:00,63.04,63.14,62.32,62.68,10536.0,63.04,63.14,62.32,62.68,10536.0
2022-01-14 13:30:00,62.7,62.95,62.65,62.95,4707.0,62.7,62.95,62.65,62.95,4707.0
2022-01-14 14:00:00,62.96,63.08,62.64,63.0,14611.0,62.96,63.08,62.64,63.0,14611.0
2022-01-14 14:30:00,63.0,63.13,62.93,63.08,9695.0,63.0,63.13,62.93,63.08,9695.0
2022-01-14 15:00:00,62.99,63.39,62.92,63.3,18471.0,62.99,63.39,62.92,63.3,18471.0
2022-01-14 15:30:00,63.3,63.36,62.95,62.99,48213.0,63.3,63.36,62.95,62.99,48213.0
2022-01-18 09:30:00,61.34,62.6,60.76,61.84,12569.0,61.34,62.6,60.76,61.84,12569.0
2022-01-18 10:00:00,61.72,61.87,61.51,61.56,3095.0,61.72,61.87,61.51,61.56,3095.0
2022-01-18 10:30:00,61.55,61.55,60.99,61.16,5207.0,61.55,61.55,60.99,61.16,5207.0
2022-01-18 11:00:00,61.1,61.18,60.93,60.97,2227.0,61.1,61.18,60.93,60.97,2227.0
2022-01-18 11:30:00,60.85,61.15,60.77,61.01,3142.0,60.85,61.15,60.77,61.01,3142.0
2022-01-18 12:00:00,60.92,61.15,60.78,61.06,4193.0,60.92,61.15,60.78,61.06,4193.0
2022-01-18 12:30:00,60.98,61.16,60.76,60.76,3024.0,60.98,61.16,60.76,60.76,3024.0
2022-01-18 13:00:00,60.75,60.79,60.55,60.66,15532.0,60.75,60.79,60.55,60.66,15532.0
2022-01-18 13:30:00,60.7,60.7,60.27,60.62,12013.0,60.7,60.7,60.27,60.62,12013.0
2022-01-18 14:00:00,60.75,61.04,60.69,60.69,5131.0,60.75,61.04,60.69,60.69,5131.0
2022-01-18 14:30:00,60.73,60.87,60.66,60.85,5436.0,60.73,60.87,60.66,60.85,5436.0
2022-01-18 15:00:00,60.78,60.78,60.06,60.19,6748.0,60.78,60.78,60.06,60.19,6748.0
2022-01-18 15:30:00,60.18,60.3,59.65,59.74,37494.0,60.18,60.3,59.65,59.74,37494.0
2022-01-19 09:30:00,60.37,62.31,59.77,60.11,40358.0,60.37,62.31,59.77,60.11,40358.0
2022-01-19 10:00:00,60.02,60.6,59.49,59.56,21817.0,60.02,60.6,59.49,59.56,21817.0
2022-01-19 10:30:00,59.44,59.66,59.18,59.58,18445.0,59.44,59.66,59.18,59.58,18445.0
2022-01-19 11:00:00,59.74,59.8,59.04,59.19,8688.0,59.74,59.8,59.04,59.19,8688.0
2022-01-19 11:30:00,59.26,59.57,59.13,59.54,4347.0,59.26,59.57,59.13,59.54,4347.0
2022-01-19 12:00:00,59.55,60.2,59.55,60.03,6165.0,59.55,60.2,59.55,60.03,6165.0
2022-01-19 12:30:00,60.11,60.15,59.76,60.06,3798.0,60.11,60.15,59.76,60.06,3798.0
2022-01-19 13:00:00,60.03,60.03,59.75,59.93,5705.0,60.03,60.03,59.75,59.93,5705.0
2022-01-19 13:30:00,59.86,60.13,59.79,60.07,5131.0,59.86,60.13,59.79,60.07,5131.0
2022-01-19 14:00:00,60.03,60.03,59.72,59.81,6853.0,60.03,60.03,59.72,59.81,6853.0
2022-01-19 14:30:00,59.86,60.04,59.86,59.98,4619.0,59.86,60.04,59.86,59.98,4619.0
2022-01-19 15:00:00,59.95,59.99,59.71,59.71,8208.0,59.95,59.99,59.71,59.71,8208.0
2022-01-19 15:30:00,59.73,60.06,59.6,59.76,35006.0,59.73,60.06,59.6,59.76,35006.0
2022-01-20 09:30:00,60.02,60.68,60.02,60.24,32351.0,60.02,60.68,60.02,60.24,32351.0
2022-01-20 10:00:00,60.18,60.55,60.1,60.53,7621.0,60.18,60.55,60.1,60.53,7621.0
2022-01-20 10:30:00,60.49,60.96,60.23,60.93,19567.0,60.49,60.96,60.23,60.93,19567.0
2022-01-20 11:00:00,60.89,60.98,60.08,60.44,5947.0,60.89,60.98,60.08,60.44,5947.0
2022-01-20 11:30:00,60.53,61.01,60.52,60.87,13282.0,60.53,61.01,60.52,60.87,13282.0
2022-01-20 12:00:00,60.88,60.88,60.6,60.7,8518.0,60.88,60.88,60.6,60.7,8518.0
2022-01-20 12:30:00,60.77,61.0,60.74,60.9,12516.0,60.77,61.0,60.74,60.9,12516.0
2022-01-20 13:00:00,60.98,61.0,60.7,61.0,3099.0,60.98,61.0,60.7,61.0,3099.0
2022-01-20 13:30:00,60.96,61.2,60.88,61.12,3400.0,60.96,61.2,60.88,61.12,3400.0
2022-01-20 14:00:00,61.15,61.46,60.93,60.97,3900.0,61.15,61.46,60.93,60.97,3900.0
2022-01-20 14:30:00,60.96,61.09,60.87,60.98,7128.0,60.96,61.09,60.87,60.98,7128.0
2022-01-20 15:00:00,61.02,61.05,60.55,60.61,41021.0,61.02,61.05,60.55,60.61,41021.0
2022-01-20 15:30:00,60.51,60.51,59.6,59.76,49383.0,60.51,60.51,59.6,59.76,49383.0
2022-01-21 09:30:00,59.07,60.12,58.68,60.0,31923.0,59.07,60.12,58.68,60.0,31923.0
2022-01-21 10:00:00,59.98,59.98,58.65,59.6,15366.0,59.98,59.98,58.65,59.6,15366.0
2022-01-21 10:30:00,59.57,60.16,59.36,59.98,17883.0,59.57,60.16,59.36,59.98,17883.0
2022-01-21 11:00:00,59.97,60.24,59.88,60.09,9250.0,59.97,60.24,59.88,60.09,9250.0
2022-01-21 11:30:00,60.04,60.04,59.49,59.66,8277.0,60.04,60.04,59.49,59.66,8277.0
2022-01-21 12:00:00,59.74,59.91,59.17,59.6,8054.0,59.74,59.91,59.17,59.6,8054.0
2022-01-21 12:30:00,59.61,59.76,59.39,59.6,13356.0,59.61,59.76,59.39,59.6,13356.0
2022-01-21 13:00:00,59.63,59.64,59.31,59.34,5536.0,59.63,59.64,59.31,59.34,5536.0
2022-01-21 13:30:00,59.42,59.66,59.29,59.47,4871.0,59.42,59.66,59.29,59.47,4871.0
2022-01-21 14:00:00,59.54,59.72,59.39,59.42,6100.0,59.54,59.72,59.39,59.42,6100.0
2022-01-21 14:30:00,59.3,59.51,59.15,59.15,9192.0,59.3,59.51,59.15,59.15,9192.0
2022-01-21 15:00:00,59.13,59.18,58.69,58.73,10327.0,59.13,59.18,58.69,58.73,10327.0
2022-01-21 15:30:00,58.72,59.09,58.49,58.5,37143.0,58.72,59.09,58.49,58.5,37143.0
2022-01-24 09:30:00,57.61,59.44,57.26,58.05,26015.0,57.61,59.44,57.26,58.05,26015.0
2022-01-24 10:00:00,58.12,58.73,57.85,58.55,28010.0,58.12,58.73,57.85,58.55,28010.0
2022-01-24 10:30:00,58.73,59.12,58.48,58.77,11630.0,58.73,59.12,58.48,58.77,11630.0
2022-01-24 11:00:00,58.77,58.93,58.42,58.83,10958.0,58.77,58.93,58.42,58.83,10958.0
2022-01-24 11:30:00,58.73,58.88,58.11,58.74,8258.0,58.73,58.88,58.11,58.74,8258.0
2022-01-24 12:00:00,58.78,58.79,58.09,58.15,10539.0,58.78,58.79,58.09,58.15,10539.0
2022-01-24 12:30:00,58.31,58.86,57.9,58.78,8681.0,58.31,58.86,57.9,58.78,8681.0
2022-01-24 13:00:00,58.75,59.65,58.75,59.32,6685.0,58.75,59.65,58.75,59.32,6685.0
2022-01-24 13:30:00,59.36,60.16,59.32,60.15,5525.0,59.36,60.16,59.32,60.15,5525.0
2022-01-24 14:00:00,60.37,61.1,60.13,60.72,21074.0,60.37,61.1,60.13,60.72,21074.0
2022-01-24 14:30:00,60.74,60.9,60.11,60.9,22097.0,60.74,60.9,60.11,60.9,22097.0
2022-01-24 15:00:00,60.76,61.57,60.61,61.49,12456.0,60.76,61.57,60.61,61.49,12456.0
2022-01-24 15:30:00,61.43,62.06,61.27,62.06,35482.0,61.43,62.06,61.27,62.06,35482.0
2022-01-25 09:30:00,61.0,61.44,60.12,60.23,10115.0,61.0,61.44,60.12,60.23,10115.0
2022-01-25 10:00:00,60.37,61.3,59.71,61.15,21296.0,60.37,61.3,59.71,61.15,21296.0
2022-01-25 10:30:00,61.14,61.18,60.4,60.42,9332.0,61.14,61.18,60.4,60.42,9332.0
2022-01-25 11:00:00,60.3,60.7,60.03,60.53,11884.0,60.3,60.7,60.03,60.53,11884.0
2022-01-25 11:30:00,60.5,60.5,60.08,60.27,7883.0,60.5,60.5,60.08,60.27,7883.0
2022-01-25 12:00:00,60.34,60.42,60.0,60.23,6439.0,60.34,60.42,60.0,60.23,6439.0
2022-01-25 12:30:00,60.15,60.16,59.85,59.85,8024.0,60.15,60.16,59.85,59.85,8024.0
2022-01-25 13:00:00,59.93,60.15,59.72,60.15,9260.0,59.93,60.15,59.72,60.15,9260.0
2022-01-25 13:30:00,60.16,60.41,60.04,60.41,18463.0,60.16,60.41,60.04,60.41,18463.0
2022-01-25 14:00:00,60.47,60.8,60.22,60.74,9086.0,60.47,60.8,60.22,60.74,9086.0
2022-01-25 14:30:00,60.7,61.24,60.66,61.17,11329.0,60.7,61.24,60.66,61.17,11329.0
2022-01-25 15:00:00,61.18,61.18,60.0,60.07,9351.0,61.18,61.18,60.0,60.07,9351.0
2022-01-25 15:30:00,60.06,60.18,59.22,59.42,52135.0,60.06,60.18,59.22,59.42,52135.0
2022-01-26 09:30:00,60.61,60.75,60.0,60.51,5400.0,60.61,60.75,60.0,60.51,5400.0
2022-01-26 10:00:00,60.51,60.99,60.12,60.18,3800.0,60.51,60.99,60.12,60.18,3800.0
2022-01-26 10:30:00,60.15,60.22,59.85,60.22,2600.0,60.15,60.22,59.85,60.22,2600.0
2022-01-26 11:00:00,60.2,60.46,60.15,60.46,2117.0,60.2,60.46,60.15,60.46,2117.0
2022-01-26 11:30:00,60.37,60.44,59.84,60.08,6820.0,60.37,60.44,59.84,60.08,6820.0
2022-01-26 12:00:00,60.07,60.22,60.02,60.13,4219.0,60.07,60.22,60.02,60.13,4219.0
2022-01-26 12:30:00,60.13,60.27,60.03,60.27,5303.0,60.13,60.27,60.03,60.27,5303.0
2022-01-26 13:00:00,60.23,60.31,59.99,60.06,7575.0,60.23,60.31,59.99,60.06,7575.0
2022-01-26 13:30:00,60.06,60.24,59.98,60.15,5925.0,60.06,60.24,59.98,60.15,5925.0
2022-01-26 14:00:00,60.61,60.74,59.86,60.26,13227.0,60.61,60.74,59.86,60.26,13227.0
2022-01-26 14:30:00,60.17,60.34,59.42,59.6,26982.0,60.17,60.34,59.42,59.6,26982.0
2022-01-26 15:00:00,59.57,59.58,58.02,58.73,25905.0,59.57,59.58,58.02,58.73,25905.0
2022-01-26 15:30:00,58.77,59.33,58.66,59.27,79471.0,58.77,59.33,58.66,59.27,79471.0
2022-01-27 09:30:00,59.98,61.34,59.98,60.86,23984.0,59.98,61.34,59.98,60.86,23984.0
2022-01-27 10:00:00,60.84,61.31,60.46,60.48,37051.0,60.84,61.31,60.46,60.48,37051.0
2022-01-27 10:30:00,60.48,60.71,60.1,60.24,35450.0,60.48,60.71,60.1,60.24,35450.0
2022-01-27 11:00:00,60.67,60.83,60.57,60.74,15217.0,60.67,60.83,60.57,60.74,15217.0
2022-01-27 11:30:00,60.79,61.52,60.78,60.93,6619.0,60.79,61.52,60.78,60.93,6619.0
2022-01-27 12:00:00,60.95,61.11,60.15,60.23,9709.0,60.95,61.11,60.15,60.23,9709.0
2022-01-27 12:30:00,60.25,60.25,59.85,59.91,8369.0,60.25,60.25,59.85,59.91,8369.0
2022-01-27 13:00:00,59.78,59.8,59.43,59.52,12320.0,59.78,59.8,59.43,59.52,12320.0
2022-01-27 13:30:00,59.46,59.93,59.34,59.87,11316.0,59.46,59.93,59.34,59.87,11316.0
2022-01-27 14:00:00,59.87,60.04,59.66,59.66,8556.0,59.87,60.04,59.66,59.66,8556.0
2022-01-27 14:30:00,59.68,59.99,59.49,59.72,14414.0,59.68,59.99,59.49,59.72,14414.0
2022-01-27 15:00:00,59.65,59.97,59.53,59.9,27052.0,59.65,59.97,59.53,59.9,27052.0
2022-01-27 15:30:00,59.95,60.02,59.57,59.78,44321.0,59.95,60.02,59.57,59.78,44321.0
2022-01-28 09:30:00,59.94,61.01,58.93,59.11,9805.0,59.94,61.01,58.93,59.11,9805.0
2022-01-28 10:00:00,58.92,59.06,58.0,58.23,10509.0,58.92,59.06,58.0,58.23,10509.0
2022-01-28 10:30:00,58.26,58.57,57.99,58.36,15701.0,58.26,58.57,57.99,58.36,15701.0
2022-01-28 11:00:00,58.3,58.59,57.91,58.15,20372.0,58.3,58.59,57.91,58.15,20372.0
2022-01-28 11:30:00,58.1,58.93,58.09,58.91,24535.0,58.1,58.93,58.09,58.91,24535.0
2022-01-28 12:00:00,58.86,59.16,58.21,58.3,16614.0,58.86,59.16,58.21,58.3,16614.0
2022-01-28 12:30:00,58.43,58.56,57.77,58.02,10445.0,58.43,58.56,57.77,58.02,10445.0
2022-01-28 13:00:00,58.0,58.3,57.75,57.83,10100.0,58.0,58.3,57.75,57.83,10100.0
2022-01-28 13:30:00,57.84,58.1,57.59,58.02,13521.0,57.84,58.1,57.59,58.02,13521.0
2022-01-28 14:00:00,58.08,58.15,56.99,57.01,13267.0,58.08,58.15,56.99,57.01,13267.0
2022-01-28 14:30:00,57.0,57.72,56.94,57.66,17888.0,57.0,57.72,56.94,57.66,17888.0
2022-01-28 15:00:00,57.59,58.16,57.56,58.14,16896.0,57.59,58.16,57.56,58.14,16896.0
2022-01-28 15:30:00,58.09,58.76,57.77,58.63,78852.0,58.09,58.76,57.77,58.63,78852.0
2022-01-31 09:30:00,58.51,60.3,58.44,60.23,15834.0,58.51,60.3,58.44,60.23,15834.0
2022-01-31 10:00:00,60.31,60.75,60.08,60.26,28246.0,60.31,60.75,60.08,60.26,28246.0
2022-01-31 10:30:00,60.49,60.77,60.16,60.69,21270.0,60.49,60.77,60.16,60.69,21270.0
2022-01-31 11:00:00,60.75,60.98,60.45,60.98,7267.0,60.75,60.98,60.45,60.98,7267.0
2022-01-31 11:30:00,60.88,61.44,60.73,61.44,12822.0,60.88,61.44,60.73,61.44,12822.0
2022-01-31 12:00:00,61.49,61.64,61.3,61.47,10675.0,61.49,61.64,61.3,61.47,10675.0
2022-01-31 12:30:00,61.46,61.46,61.23,61.31,4314.0,61.46,61.46,61.23,61.31,4314.0
2022-01-31 13:00:00,61.24,61.5,61.18,61.18,5008.0,61.24,61.5,61.18,61.18,5008.0
2022-01-31 13:30:00,61.21,61.31,61.03,61.17,2400.0,61.21,61.31,61.03,61.17,2400.0
2022-01-31 14:00:00,61.18,61.49,60.97,61.49,7900.0,61.18,61.49,60.97,61.49,7900.0
2022-01-31 14:30:00,61.39,61.39,61.09,61.16,4610.0,61.39,61.39,61.09,61.16,4610.0
2022-01-31 15:00:00,61.22,61.32,60.5,60.91,7209.0,61.22,61.32,60.5,60.91,7209.0
2022-01-31 15:30:00,60.83,62.0,60.79,62.0,24456.0,60.83,62.0,60.79,62.0,24456.0
2022-02-01 09:30:00,62.29,62.77,60.75,60.95,26544.0,62.29,62.77,60.75,60.95,26544.0
2022-02-01 10:00:00,60.88,60.9,59.96,60.9,23451.0,60.88,60.9,59.96,60.9,23451.0
2022-02-01 10:30:00,61.07,61.18,60.84,61.08,8635.0,61.07,61.18,60.84,61.08,8635.0
2022-02-01 11:00:00,61.07,61.52,61.01,61.16,12343.0,61.07,61.52,61.01,61.16,12343.0
2022-02-01 11:30:00,61.09,61.54,61.09,61.26,17720.0,61.09,61.54,61.09,61.26,17720.0
2022-02-01 12:00:00,61.22,61.22,60.94,61.13,16926.0,61.22,61.22,60.94,61.13,16926.0
2022-02-01 12:30:00,61.12,61.33,60.91,61.29,16750.0,61.12,61.33,60.91,61.29,16750.0
2022-02-01 13:00:00,61.27,61.39,61.17,61.38,14191.0,61.27,61.39,61.17,61.38,14191.0
2022-02-01 13:30:00,61.36,61.37,60.61,60.81,17272.0,61.36,61.37,60.61,60.81,17272.0
2022-02-01 14:00:00,60.86,61.12,60.8,60.87,12957.0,60.86,61.12,60.8,60.87,12957.0
2022-02-01 14:30:00,60.9,61.02,60.8,60.95,16678.0,60.9,61.02,60.8,60.95,16678.0
2022-02-01 15:00:00,60.95,61.3,60.93,61.24,14624.0,60.95,61.3,60.93,61.24,14624.0
2022-02-01 15:30:00,61.28,61.46,60.5,61.05,326666.0,61.28,61.46,60.5,61.05,326666.0
2022-02-02 09:30:00,60.92,61.31,60.26,60.56,30589.0,60.92,61.31,60.26,60.56,30589.0
2022-02-02 10:00:00,60.65,60.76,60.01,60.17,12706.0,60.65,60.76,60.01,60.17,12706.0
2022-02-02 10:30:00,60.24,60.45,59.73,60.19,12281.0,60.24,60.45,59.73,60.19,12281.0
2022-02-02 11:00:00,60.15,60.16,59.6,59.85,9013.0,60.15,60.16,59.6,59.85,9013.0
2022-02-02 11:30:00,59.77,60.17,59.5,60.16,5000.0,59.77,60.17,59.5,60.16,5000.0
2022-02-02 12:00:00,60.2,60.44,60.01,60.17,8228.0,60.2,60.44,60.01,60.17,8228.0
2022-02-02 12:30:00,60.14,60.49,60.14,60.49,5099.0,60.14,60.49,60.14,60.49,5099.0
2022-02-02 13:00:00,60.46,60.71,60.04,60.08,10141.0,60.46,60.71,60.04,60.08,10141.0
2022-02-02 13:30:00,60.11,60.17,59.88,60.0,5650.0,60.11,60.17,59.88,60.0,5650.0
2022-02-02 14:00:00,59.98,60.28,59.8,60.2,9353.0,59.98,60.28,59.8,60.2,9353.0
2022-02-02 14:30:00,60.23,60.51,60.18,60.46,7805.0,60.23,60.51,60.18,60.46,7805.0
2022-02-02 15:00:00,60.28,60.43,60.08,60.08,12024.0,60.28,60.43,60.08,60.08,12024.0
2022-02-02 15:30:00,60.17,60.65,60.03,60.16,35353.0,60.17,60.65,60.03,60.16,35353.0
2022-02-03 09:30:00,59.75,60.47,59.2,59.51,10029.0,59.75,60.47,59.2,59.51,10029.0
2022-02-03 10:00:00,59.51,59.89,59.33,59.73,8532.0,59.51,59.89,59.33,59.73,8532.0
2022-02-03 10:30:00,59.76,59.81,59.35,59.65,4381.0,59.76,59.81,59.35,59.65,4381.0
2022-02-03 11:00:00,59.64,59.93,59.48,59.53,6415.0,59.64,59.93,59.48,59.53,6415.0
2022-02-03 11:30:00,59.62,59.66,59.11,59.11,5765.0,59.62,59.66,59.11,59.11,5765.0
2022-02-03 12:00:00,59.23,59.34,59.14,59.26,10464.0,59.23,59.34,59.14,59.26,10464.0
2022-02-03 12:30:00,59.25,59.46,58.87,59.19,16352.0,59.25,59.46,58.87,59.19,16352.0
2022-02-03 13:00:00,59.23,59.38,58.94,58.94,18502.0,59.23,59.38,58.94,58.94,18502.0
2022-02-03 13:30:00,59.0,59.2,58.83,58.88,6191.0,59.0,59.2,58.83,58.88,6191.0
2022-02-03 14:00:00,58.87,59.11,58.81,58.82,6459.0,58.87,59.11,58.81,58.82,6459.0
2022-02-03 14:30:00,58.73,58.86,58.35,58.37,5242.0,58.73,58.86,58.35,58.37,5242.0
2022-02-03 15:00:00,58.37,58.65,58.22,58.33,10146.0,58.37,58.65,58.22,58.33,10146.0
2022-02-03 15:30:00,58.37,58.69,58.23,58.25,44281.0,58.37,58.69,58.23,58.25,44281.0
2022-02-04 09:30:00,58.32,58.62,57.62,57.76,18137.0,58.32,58.62,57.62,57.76,18137.0
2022-02-04 10:00:00,57.79,58.04,57.38,57.56,14326.0,57.79,58.04,57.38,57.56,14326.0
2022-02-04 10:30:00,57.34,57.52,56.85,57.06,7378.0,57.34,57.52,56.85,57.06,7378.0
2022-02-04 11:00:00,57.07,57.54,56.98,57.38,10302.0,57.07,57.54,56.98,57.38,10302.0
2022-02-04 11:30:00,57.56,57.71,57.49,57.57,5891.0,57.56,57.71,57.49,57.57,5891.0
2022-02-04 12:00:00,57.49,57.49,57.26,57.39,5626.0,57.49,57.49,57.26,57.39,5626.0
2022-02-04 12:30:00,57.39,57.77,57.35,57.74,10778.0,57.39,57.77,57.35,57.74,10778.0
2022-02-04 13:00:00,57.78,58.82,57.76,58.37,16043.0,57.78,58.82,57.76,58.37,16043.0
2022-02-04 13:30:00,58.3,58.47,58.07,58.38,3801.0,58.3,58.47,58.07,58.38,3801.0
2022-02-04 14:00:00,58.4,58.49,58.26,58.42,3469.0,58.4,58.49,58.26,58.42,3469.0
2022-02-04 14:30:00,58.4,58.49,58.15,58.21,6342.0,58.4,58.49,58.15,58.21,6342.0
2022-02-04 15:00:00,58.33,58.43,58.23,58.28,6400.0,58.33,58.43,58.23,58.28,6400.0
2022-02-04 15:30:00,58.4,58.59,57.67,57.77,54479.0,58.4,58.59,57.67,57.77,54479.0
2022-02-07 09:30:00,57.74,58.9,57.53,58.57,10178.0,57.74,58.9,57.53,58.57,10178.0
2022-02-07 10:00:00,58.43,58.46,57.76,58.21,5883.0,58.43,58.46,57.76,58.21,5883.0
2022-02-07 10:30:00,58.1,58.25,57.77,58.13,7836.0,58.1,58.25,57.77,58.13,7836.0
2022-02-07 11:00:00,58.1,58.14,57.69,57.69,8261.0,58.1,58.14,57.69,57.69,8261.0
2022-02-07 11:30:00,57.78,57.82,57.37,57.57,10507.0,57.78,57.82,57.37,57.57,10507.0
2022-02-07 12:00:00,57.57,57.8,57.55,57.61,5986.0,57.57,57.8,57.55,57.61,5986.0
2022-02-07 12:30:00,57.55,57.95,57.54,57.76,13183.0,57.55,57.95,57.54,57.76,13183.0
2022-02-07 13:00:00,57.73,57.96,57.7,57.84,20529.0,57.73,57.96,57.7,57.84,20529.0
2022-02-07 13:30:00,57.83,57.93,57.53,57.72,22893.0,57.83,57.93,57.53,57.72,22893.0
2022-02-07 14:00:00,57.72,57.8,57.31,57.39,9002.0,57.72,57.8,57.31,57.39,9002.0
2022-02-07 14:30:00,57.4,57.78,57.3,57.78,138561.0,57.4,57.78,57.3,57.78,138561.0
2022-02-07 15:00:00,57.78,58.76,57.69,57.91,30146.0,57.78,58.76,57.69,57.91,30146.0
2022-02-07 15:30:00,57.99,58.01,57.15,57.33,90125.0,57.99,58.01,57.15,57.33,90125.0
2022-02-08 09:30:00,57.83,58.68,57.1,57.38,39905.0,57.83,58.68,57.1,57.38,39905.0
2022-02-08 10:00:00,57.19,57.22,56.8,56.8,14605.0,57.19,57.22,56.8,56.8,14605.0
2022-02-08 10:30:00,56.88,57.68,56.87,57.68,53230.0,56.88,57.68,56.87,57.68,53230.0
2022-02-08 11:00:00,57.64,58.01,57.41,57.54,183269.0,57.64,58.01,57.41,57.54,183269.0
2022-02-08 11:30:00,57.54,57.58,57.21,57.35,15687.0,57.54,57.58,57.21,57.35,15687.0
2022-02-08 12:00:00,57.38,57.46,57.13,57.27,7498.0,57.38,57.46,57.13,57.27,7498.0
2022-02-08 12:30:00,57.28,57.52,57.28,57.31,15845.0,57.28,57.52,57.28,57.31,15845.0
2022-02-08 13:00:00,57.33,57.35,57.18,57.22,23281.0,57.33,57.35,57.18,57.22,23281.0
2022-02-08 13:30:00,57.22,57.57,57.17,57.25,28950.0,57.22,57.57,57.17,57.25,28950.0
2022-02-08 14:00:00,57.26,57.36,57.09,57.16,13745.0,57.26,57.36,57.09,57.16,13745.0
2022-02-08 14:30:00,57.18,57.8,57.12,57.63,29418.0,57.18,57.8,57.12,57.63,29418.0
2022-02-08 15:00:00,57.67,57.78,57.41,57.52,32395.0,57.67,57.78,57.41,57.52,32395.0
2022-02-08 15:30:00,57.43,58.02,57.43,57.62,106694.0,57.43,58.02,57.43,57.62,106694.0
2022-02-09 09:30:00,58.52,59.41,58.52,58.71,41376.0,58.52,59.41,58.52,58.71,41376.0
2022-02-09 10:00:00,59.05,59.21,58.8,58.98,12170.0,59.05,59.21,58.8,58.98,12170.0
2022-02-09 10:30:00,58.97,59.01,58.68,59.0,6711.0,58.97,59.01,58.68,59.0,6711.0
2022-02-09 11:00:00,58.9,59.09,58.71,58.88,11569.0,58.9,59.09,58.71,58.88,11569.0
2022-02-09 11:30:00,58.83,59.11,58.68,59.1,9804.0,58.83,59.11,58.68,59.1,9804.0
2022-02-09 12:00:00,59.1,59.12,58.66,58.85,10251.0,59.1,59.12,58.66,58.85,10251.0
2022-02-09 12:30:00,58.78,59.08,58.75,59.07,4861.0,58.78,59.08,58.75,59.07,4861.0
2022-02-09 13:00:00,59.11,59.39,59.05,59.38,18152.0,59.11,59.39,59.05,59.38,18152.0
2022-02-09 13:30:00,59.34,59.34,59.03,59.1,9388.0,59.34,59.34,59.03,59.1,9388.0
2022-02-09 14:00:00,59.12,59.2,58.91,58.98,15209.0,59.12,59.2,58.91,58.98,15209.0
2022-02-09 14:30:00,59.09,59.21,58.98,59.12,8854.0,59.09,59.21,58.98,59.12,8854.0
2022-02-09 15:00:00,59.11,59.12,58.85,59.02,12838.0,59.11,59.12,58.85,59.02,12838.0
2022-02-09 15:30:00,59.09,59.21,58.93,58.98,55867.0,59.09,59.21,58.93,58.98,55867.0
2022-02-10 09:30:00,57.65,58.72,57.02,58.28,13001.0,57.65,58.72,57.02,58.28,13001.0
2022-02-10 10:00:00,58.64,59.12,58.51,58.78,4694.0,58.64,59.12,58.51,58.78,4694.0
2022-02-10 10:30:00,58.85,59.0,58.43,58.51,8635.0,58.85,59.0,58.43,58.51,8635.0
2022-02-10 11:00:00,58.47,58.93,58.47,58.91,6467.0,58.47,58.93,58.47,58.91,6467.0
2022-02-10 11:30:00,59.0,59.28,58.89,59.15,9103.0,59.0,59.28,58.89,59.15,9103.0
2022-02-10 12:00:00,59.15,59.26,59.08,59.12,30795.0,59.15,59.26,59.08,59.12,30795.0
2022-02-10 12:30:00,59.15,59.19,58.39,58.61,20289.0,59.15,59.19,58.39,58.61,20289.0
2022-02-10 13:00:00,58.61,58.73,58.0,58.01,5335.0,58.61,58.73,58.0,58.01,5335.0
2022-02-10 13:30:00,58.07,58.07,57.58,57.85,7764.0,58.07,58.07,57.58,57.85,7764.0
2022-02-10 14:00:00,57.88,57.88,57.42,57.62,17714.0,57.88,57.88,57.42,57.62,17714.0
2022-02-10 14:30:00,57.66,57.73,57.23,57.31,10365.0,57.66,57.73,57.23,57.31,10365.0
2022-02-10 15:00:00,57.39,57.45,57.03,57.14,16600.0,57.39,57.45,57.03,57.14,16600.0
2022-02-10 15:30:00,57.13,57.14,56.81,56.81,42691.0,57.13,57.14,56.81,56.81,42691.0
2022-02-11 09:30:00,56.87,57.73,56.87,57.63,8035.0,56.87,57.73,56.87,57.63,8035.0
2022-02-11 10:00:00,57.57,57.72,57.29,57.58,3243.0,57.57,57.72,57.29,57.58,3243.0
2022-02-11 10:30:00,57.64,57.92,57.4,57.67,8512.0,57.64,57.92,57.4,57.67,8512.0
2022-02-11 11:00:00,57.7,57.76,57.26,57.29,8098.0,57.7,57.76,57.26,57.29,8098.0
2022-02-11 11:30:00,57.48,57.48,57.08,57.14,2203.0,57.48,57.48,57.08,57.14,2203.0
2022-02-11 12:00:00,57.03,57.23,56.94,57.02,4869.0,57.03,57.23,56.94,57.02,4869.0
2022-02-11 12:30:00,57.01,57.11,56.74,56.75,4214.0,57.01,57.11,56.74,56.75,4214.0
2022-02-11 13:00:00,56.82,56.9,56.65,56.67,7221.0,56.82,56.9,56.65,56.67,7221.0
2022-02-11 13:30:00,56.62,56.62,55.91,56.16,11538.0,56.62,56.62,55.91,56.16,11538.0
2022-02-11 14:00:00,56.11,56.5,55.87,56.01,10122.0,56.11,56.5,55.87,56.01,10122.0
2022-02-11 14:30:00,56.15,56.31,55.76,55.91,13296.0,56.15,56.31,55.76,55.91,13296.0
2022-02-11 15:00:00,55.97,56.41,55.87,56.04,15647.0,55.97,56.41,55.87,56.04,15647.0
2022-02-11 15:30:00,56.04,56.19,55.71,55.78,48467.0,56.04,56.19,55.71,55.78,48467.0
2022-02-14 09:30:00,55.72,57.44,55.52,56.73,22544.0,55.72,57.44,55.52,56.73,22544.0
2022-02-14 10:00:00,56.76,57.21,56.42,56.45,12744.0,56.76,57.21,56.42,56.45,12744.0
2022-02-14 10:30:00,56.45,56.93,56.11,56.55,72303.0,56.45,56.93,56.11,56.55,72303.0
2022-02-14 11:00:00,56.58,57.11,56.37,57.03,40340.0,56.58,57.11,56.37,57.03,40340.0
2022-02-14 11:30:00,57.01,57.08,56.36,56.39,6101.0,57.01,57.08,56.36,56.39,6101.0
2022-02-14 12:00:00,56.36,56.45,56.22,56.29,6843.0,56.36,56.45,56.22,56.29,6843.0
2022-02-14 12:30:00,56.31,56.47,56.17,56.32,54970.0,56.31,56.47,56.17,56.32,54970.0
2022-02-14 13:00:00,56.28,56.32,55.82,55.82,19552.0,56.28,56.32,55.82,55.82,19552.0
2022-02-14 13:30:00,55.82,55.86,55.38,55.38,10173.0,55.82,55.86,55.38,55.38,10173.0
2022-02-14 14:00:00,55.36,55.73,55.22,55.55,11537.0,55.36,55.73,55.22,55.55,11537.0
2022-02-14 14:30:00,55.58,55.84,55.43,55.65,14250.0,55.58,55.84,55.43,55.65,14250.0
2022-02-14 15:00:00,55.69,56.33,55.52,56.33,25760.0,55.69,56.33,55.52,56.33,25760.0
2022-02-14 15:30:00,56.33,56.36,55.7,55.9,69021.0,56.33,56.36,55.7,55.9,69021.0
2022-02-15 09:30:00,56.61,57.29,56.46,56.69,5962.0,56.61,57.29,56.46,56.69,5962.0
2022-02-15 10:00:00,56.83,56.85,56.29,56.38,5268.0,56.83,56.85,56.29,56.38,5268.0
2022-02-15 10:30:00,56.45,56.71,56.32,56.32,7198.0,56.45,56.71,56.32,56.32,7198.0
2022-02-15 11:00:00,56.35,56.62,56.35,56.36,16897.0,56.35,56.62,56.35,56.36,16897.0
2022-02-15 11:30:00,56.36,56.77,56.36,56.46,29806.0,56.36,56.77,56.36,56.46,29806.0
2022-02-15 12:00:00,56.53,56.62,56.32,56.36,12018.0,56.53,56.62,56.32,56.36,12018.0
2022-02-15 12:30:00,56.36,56.54,56.27,56.54,6726.0,56.36,56.54,56.27,56.54,6726.0
2022-02-15 13:00:00,56.5,56.9,56.42,56.9,36937.0,56.5,56.9,56.42,56.9,36937.0
2022-02-15 13:30:00,56.98,57.44,56.92,57.35,22424.0,56.98,57.44,56.92,57.35,22424.0
2022-02-15 14:00:00,57.42,57.45,57.16,57.33,48479.0,57.42,57.45,57.16,57.33,48479.0
2022-02-15 14:30:00,57.3,57.3,56.96,57.23,46366.0,57.3,57.3,56.96,57.23,46366.0
2022-02-15 15:00:00,57.25,57.5,57.24,57.39,22218.0,57.25,57.5,57.24,57.39,22218.0
2022-02-15 15:30:00,57.35,57.47,57.08,57.41,61954.0,57.35,57.47,57.08,57.41,61954.0
2022-02-16 09:30:00,57.38,57.47,56.44,56.6,10644.0,57.38,57.47,56.44,56.6,10644.0
2022-02-16 10:00:00,56.75,57.0,56.54,56.96,4108.0,56.75,57.0,56.54,56.96,4108.0
2022-02-16 10:30:00,56.9,57.01,56.76,56.85,9047.0,56.9,57.01,56.76,56.85,9047.0
2022-02-16 11:00:00,56.89,56.91,56.64,56.64,4857.0,56.89,56.91,56.64,56.64,4857.0
2022-02-16 11:30:00,56.65,56.7,56.58,56.65,4852.0,56.65,56.7,56.58,56.65,4852.0
2022-02-16 12:00:00,56.66,56.86,56.6,56.69,29655.0,56.66,56.86,56.6,56.69,29655.0
2022-02-16 12:30:00,56.61,56.61,56.27,56.33,8333.0,56.61,56.61,56.27,56.33,8333.0
2022-02-16 13:00:00,56.29,56.34,56.12,56.12,2780.0,56.29,56.34,56.12,56.12,2780.0
2022-02-16 13:30:00,56.2,56.42,56.12,56.36,5109.0,56.2,56.42,56.12,56.36,5109.0
2022-02-16 14:00:00,56.48,57.0,56.42,56.99,25249.0,56.48,57.0,56.42,56.99,25249.0
2022-02-16 14:30:00,57.04,57.09,56.55,56.75,27109.0,57.04,57.09,56.55,56.75,27109.0
2022-02-16 15:00:00,56.77,57.51,56.75,57.48,18279.0,56.77,57.51,56.75,57.48,18279.0
2022-02-16 15:30:00,57.43,57.89,57.38,57.54,52845.0,57.43,57.89,57.38,57.54,52845.0
2022-02-17 09:30:00,57.02,57.27,56.29,56.29,10850.0,57.02,57.27,56.29,56.29,10850.0
2022-02-17 10:00:00,56.36,56.41,55.86,55.92,5807.0,56.36,56.41,55.86,55.92,5807.0
2022-02-17 10:30:00,56.11,56.11,55.77,55.98,4816.0,56.11,56.11,55.77,55.98,4816.0
2022-02-17 11:00:00,55.97,56.15,55.78,55.93,33012.0,55.97,56.15,55.78,55.93,33012.0
2022-02-17 11:30:00,55.9,55.91,55.4,55.4,3674.0,55.9,55.91,55.4,55.4,3674.0
2022-02-17 12:00:00,55.42,55.74,55.35,55.66,4978.0,55.42,55.74,55.35,55.66,4978.0
2022-02-17 12:30:00,55.63,55.78,55.63,55.7,2738.0,55.63,55.78,55.63,55.7,2738.0
2022-02-17 13:00:00,55.8,55.82,55.46,55.52,6156.0,55.8,55.82,55.46,55.52,6156.0
2022-02-17 13:30:00,55.52,55.63,55.46,55.59,4121.0,55.52,55.63,55.46,55.59,4121.0
2022-02-17 14:00:00,55.58,55.62,55.5,55.56,12613.0,55.58,55.62,55.5,55.56,12613.0
2022-02-17 14:30:00,55.56,55.6,55.41,55.44,19191.0,55.56,55.6,55.41,55.44,19191.0
2022-02-17 15:00:00,55.45,55.45,55.22,55.27,8283.0,55.45,55.45,55.22,55.27,8283.0
2022-02-17 15:30:00,55.31,55.36,54.95,55.01,56329.0,55.31,55.36,54.95,55.01,56329.0
2022-02-18 09:30:00,54.79,55.48,53.29,54.93,56052.0,54.79,55.48,53.29,54.93,56052.0
2022-02-18 10:00:00,54.85,55.18,54.55,54.78,5678.0,54.85,55.18,54.55,54.78,5678.0
2022-02-18 10:30:00,54.71,55.09,54.65,54.72,6996.0,54.71,55.09,54.65,54.72,6996.0
2022-02-18 11:00:00,54.65,54.83,54.4,54.57,12716.0,54.65,54.83,54.4,54.57,12716.0
2022-02-18 11:30:00,54.59,54.65,54.25,54.28,10705.0,54.59,54.65,54.25,54.28,10705.0
2022-02-18 12:00:00,54.26,54.55,54.22,54.3,13705.0,54.26,54.55,54.22,54.3,13705.0
2022-02-18 12:30:00,54.3,54.36,54.09,54.19,16741.0,54.3,54.36,54.09,54.19,16741.0
2022-02-18 13:00:00,54.19,54.35,54.06,54.13,13311.0,54.19,54.35,54.06,54.13,13311.0
2022-02-18 13:30:00,54.07,54.8,54.07,54.65,32855.0,54.07,54.8,54.07,54.65,32855.0
2022-02-18 14:00:00,54.66,55.2,54.58,55.1,19515.0,54.66,55.2,54.58,55.1,19515.0
2022-02-18 14:30:00,55.07,55.17,54.66,55.01,41638.0,55.07,55.17,54.66,55.01,41638.0
2022-02-18 15:00:00,55.0,55.04,54.47,54.51,10303.0,55.0,55.04,54.47,54.51,10303.0
2022-02-18 15:30:00,54.38,54.63,54.35,54.57,46901.0,54.38,54.63,54.35,54.57,46901.0
2022-02-22 09:30:00,54.3,54.82,54.1,54.6,19048.0,54.3,54.82,54.1,54.6,19048.0
2022-02-22 10:00:00,54.53,55.09,54.45,54.88,17947.0,54.53,55.09,54.45,54.88,17947.0
2022-02-22 10:30:00,54.94,54.94,54.25,54.33,12815.0,54.94,54.94,54.25,54.33,12815.0
2022-02-22 11:00:00,54.22,54.34,54.05,54.18,18174.0,54.22,54.34,54.05,54.18,18174.0
2022-02-22 11:30:00,54.24,54.29,53.95,54.09,20490.0,54.24,54.29,53.95,54.09,20490.0
2022-02-22 12:00:00,54.04,54.21,53.99,54.04,11825.0,54.04,54.21,53.99,54.04,11825.0
2022-02-22 12:30:00,53.99,54.03,53.73,53.81,13903.0,53.99,54.03,53.73,53.81,13903.0
2022-02-22 13:00:00,53.81,53.84,53.41,53.55,11282.0,53.81,53.84,53.41,53.55,11282.0
2022-02-22 13:30:00,53.54,53.68,53.25,53.33,13640.0,53.54,53.68,53.25,53.33,13640.0
2022-02-22 14:00:00,53.32,53.61,53.11,53.42,14800.0,53.32,53.61,53.11,53.42,14800.0
2022-02-22 14:30:00,53.55,54.18,53.32,54.05,39580.0,53.55,54.18,53.32,54.05,39580.0
2022-02-22 15:00:00,54.08,54.56,54.05,54.25,33489.0,54.08,54.56,54.05,54.25,33489.0
2022-02-22 15:30:00,54.16,54.35,53.5,53.62,76759.0,54.16,54.35,53.5,53.62,76759.0
2022-02-23 09:30:00,53.84,54.77,53.84,54.02,20966.0,53.84,54.77,53.84,54.02,20966.0
2022-02-23 10:00:00,53.92,54.1,53.11,53.18,40628.0,53.92,54.1,53.11,53.18,40628.0
2022-02-23 10:30:00,53.16,53.42,52.8,53.17,34520.0,53.16,53.42,52.8,53.17,34520.0
2022-02-23 11:00:00,53.04,53.04,52.85,52.88,32165.0,53.04,53.04,52.85,52.88,32165.0
2022-02-23 11:30:00,52.92,53.12,52.55,52.63,53328.0,52.92,53.12,52.55,52.63,53328.0
2022-02-23 12:00:00,52.63,53.35,52.62,53.21,40498.0,52.63,53.35,52.62,53.21,40498.0
2022-02-23 12:30:00,53.17,53.26,52.89,52.92,10861.0,53.17,53.26,52.89,52.92,10861.0
2022-02-23 13:00:00,52.91,52.99,52.69,52.73,5231.0,52.91,52.99,52.69,52.73,5231.0
2022-02-23 13:30:00,52.75,52.85,52.64,52.79,12397.0,52.75,52.85,52.64,52.79,12397.0
2022-02-23 14:00:00,52.77,53.0,52.69,52.72,13333.0,52.77,53.0,52.69,52.72,13333.0
2022-02-23 14:30:00,52.79,52.82,52.65,52.72,8442.0,52.79,52.82,52.65,52.72,8442.0
2022-02-23 15:00:00,52.69,53.0,52.65,52.93,31575.0,52.69,53.0,52.65,52.93,31575.0
2022-02-23 15:30:00,52.92,52.97,52.49,52.5,101400.0,52.92,52.97,52.49,52.5,101400.0
2022-02-24 09:30:00,51.27,52.27,51.0,51.79,23008.0,51.27,52.27,51.0,51.79,23008.0
2022-02-24 10:00:00,51.76,52.48,51.39,51.46,68925.0,51.76,52.48,51.39,51.46,68925.0
2022-02-24 10:30:00,51.74,52.38,51.51,52.25,13325.0,51.74,52.38,51.51,52.25,13325.0
2022-02-24 11:00:00,52.23,52.77,52.0,52.33,73578.0,52.23,52.77,52.0,52.33,73578.0
2022-02-24 11:30:00,52.37,52.48,52.06,52.43,60369.0,52.37,52.48,52.06,52.43,60369.0
2022-02-24 12:00:00,52.49,52.55,52.07,52.24,21491.0,52.49,52.55,52.07,52.24,21491.0
2022-02-24 12:30:00,52.23,52.47,52.14,52.33,135039.0,52.23,52.47,52.14,52.33,135039.0
2022-02-24 13:00:00,52.3,52.47,52.09,52.13,133507.0,52.3,52.47,52.09,52.13,133507.0
2022-02-24 13:30:00,52.18,53.62,52.14,53.04,48577.0,52.18,53.62,52.14,53.04,48577.0
2022-02-24 14:00:00,52.91,53.16,52.63,52.64,34185.0,52.91,53.16,52.63,52.64,34185.0
2022-02-24 14:30:00,52.71,53.35,52.68,53.35,56658.0,52.71,53.35,52.68,53.35,56658.0
2022-02-24 15:00:00,53.29,53.72,53.29,53.54,47030.0,53.29,53.72,53.29,53.54,47030.0
2022-02-24 15:30:00,53.59,54.28,53.57,53.95,219917.0,53.59,54.28,53.57,53.95,219917.0
2022-02-25 09:30:00,54.07,54.65,53.85,53.98,21497.0,54.07,54.65,53.85,53.98,21497.0
2022-02-25 10:00:00,53.85,54.52,53.59,54.52,69203.0,53.85,54.52,53.59,54.52,69203.0
2022-02-25 10:30:00,54.52,54.93,54.29,54.71,10032.0,54.52,54.93,54.29,54.71,10032.0
2022-02-25 11:00:00,54.5,54.68,54.25,54.36,12098.0,54.5,54.68,54.25,54.36,12098.0
2022-02-25 11:30:00,54.36,55.15,54.26,55.15,11681.0,54.36,55.15,54.26,55.15,11681.0
2022-02-25 12:00:00,55.12,55.12,54.55,54.72,12313.0,55.12,55.12,54.55,54.72,12313.0
2022-02-25 12:30:00,54.78,54.8,54.25,54.63,16124.0,54.78,54.8,54.25,54.63,16124.0
2022-02-25 13:00:00,54.59,54.59,54.19,54.55,10957.0,54.59,54.59,54.19,54.55,10957.0
2022-02-25 13:30:00,54.66,54.7,54.3,54.4,15881.0,54.66,54.7,54.3,54.4,15881.0
2022-02-25 14:00:00,54.49,54.55,54.18,54.44,12178.0,54.49,54.55,54.18,54.44,12178.0
2022-02-25 14:30:00,54.42,54.48,54.23,54.4,13995.0,54.42,54.48,54.23,54.4,13995.0
2022-02-25 15:00:00,54.37,54.52,54.3,54.4,38952.0,54.37,54.52,54.3,54.4,38952.0
2022-02-25 15:30:00,54.43,54.86,54.34,54.64,236441.0,54.43,54.86,54.34,54.64,236441.0
2022-02-28 09:30:00,49.36,49.83,45.85,46.01,155173.0,49.36,49.83,45.85,46.01,155173.0
2022-02-28 10:00:00,46.09,46.53,45.12,45.75,120667.0,46.09,46.53,45.12,45.75,120667.0
2022-02-28 10:30:00,45.75,47.58,45.7,47.26,162615.0,45.75,47.58,45.7,47.26,162615.0
2022-02-28 11:00:00,47.34,47.96,46.83,47.1,155560.0,47.34,47.96,46.83,47.1,155560.0
2022-02-28 11:30:00,47.14,48.52,46.88,48.51,69584.0,47.14,48.52,46.88,48.51,69584.0
2022-02-28 12:00:00,48.54,49.0,47.83,48.44,42770.0,48.54,49.0,47.83,48.44,42770.0
2022-02-28 12:30:00,48.5,48.75,48.18,48.41,33586.0,48.5,48.75,48.18,48.41,33586.0
2022-02-28 13:00:00,48.35,48.93,48.12,48.39,30622.0,48.35,48.93,48.12,48.39,30622.0
2022-02-28 13:30:00,48.37,49.12,48.35,48.8,29542.0,48.37,49.12,48.35,48.8,29542.0
2022-02-28 14:00:00,48.8,48.94,48.41,48.43,28364.0,48.8,48.94,48.41,48.43,28364.0
2022-02-28 14:30:00,48.43,48.43,47.45,47.86,32191.0,48.43,48.43,47.45,47.86,32191.0
2022-02-28 15:00:00,47.86,48.0,47.47,47.78,33511.0,47.86,48.0,47.47,47.78,33511.0
2022-02-28 15:30:00,47.74,47.92,47.3,47.67,134941.0,47.74,47.92,47.3,47.67,134941.0
2022-03-01 09:30:00,47.67,49.69,47.31,49.45,57483.0,47.67,49.69,47.31,49.45,57483.0
2022-03-01 10:00:00,49.45,51.24,49.34,51.2,80361.0,49.45,51.24,49.34,51.2,80361.0
2022-03-01 10:30:00,51.14,51.14,49.63,49.98,39017.0,51.14,51.14,49.63,49.98,39017.0
2022-03-01 11:00:00,50.05,50.59,49.73,49.73,26434.0,50.05,50.59,49.73,49.73,26434.0
2022-03-01 11:30:00,49.61,49.7,48.97,49.17,12295.0,49.61,49.7,48.97,49.17,12295.0
2022-03-01 12:00:00,49.09,49.86,49.09,49.72,16540.0,49.09,49.86,49.09,49.72,16540.0
2022-03-01 12:30:00,49.66,50.57,49.66,50.04,47888.0,49.66,50.57,49.66,50.04,47888.0
2022-03-01 13:00:00,50.02,50.38,49.9,49.98,31829.0,50.02,50.38,49.9,49.98,31829.0
2022-03-01 13:30:00,49.98,50.05,49.51,49.88,16449.0,49.98,50.05,49.51,49.88,16449.0
2022-03-01 14:00:00,49.94,50.43,49.81,50.32,25566.0,49.94,50.43,49.81,50.32,25566.0
2022-03-01 14:30:00,50.34,50.64,50.04,50.13,27243.0,50.34,50.64,50.04,50.13,27243.0
2022-03-01 15:00:00,50.13,50.46,49.94,49.98,34639.0,50.13,50.46,49.94,49.98,34639.0
2022-03-01 15:30:00,49.97,50.01,49.46,50.01,123835.0,49.97,50.01,49.46,50.01,123835.0
2022-03-02 09:30:00,49.86,50.36,48.97,49.03,28123.0,49.86,50.36,48.97,49.03,28123.0
2022-03-02 10:00:00,49.13,49.34,48.91,49.28,21357.0,49.13,49.34,48.91,49.28,21357.0
2022-03-02 10:30:00,49.33,49.64,49.26,49.51,15622.0,49.33,49.64,49.26,49.51,15622.0
2022-03-02 11:00:00,49.39,49.79,49.37,49.45,16635.0,49.39,49.79,49.37,49.45,16635.0
2022-03-02 11:30:00,49.43,49.63,49.37,49.5,16214.0,49.43,49.63,49.37,49.5,16214.0
2022-03-02 12:00:00,49.58,49.76,49.47,49.76,10756.0,49.58,49.76,49.47,49.76,10756.0
2022-03-02 12:30:00,49.77,50.0,49.69,49.81,15310.0,49.77,50.0,49.69,49.81,15310.0
2022-03-02 13:00:00,49.84,50.14,49.84,50.1,16107.0,49.84,50.14,49.84,50.1,16107.0
2022-03-02 13:30:00,50.1,50.35,50.03,50.32,15758.0,50.1,50.35,50.03,50.32,15758.0
2022-03-02 14:00:00,50.34,50.58,50.2,50.33,16230.0,50.34,50.58,50.2,50.33,16230.0
2022-03-02 14:30:00,50.33,50.45,50.25,50.27,14682.0,50.33,50.45,50.25,50.27,14682.0
2022-03-02 15:00:00,50.31,50.45,50.17,50.38,29703.0,50.31,50.45,50.17,50.38,29703.0
2022-03-02 15:30:00,50.41,50.53,49.92,50.01,117002.0,50.41,50.53,49.92,50.01,117002.0
2022-03-03 09:30:00,50.49,50.94,49.93,50.64,14041.0,50.49,50.94,49.93,50.64,14041.0
2022-03-03 10:00:00,50.97,51.2,50.58,50.58,20006.0,50.97,51.2,50.58,50.58,20006.0
2022-03-03 10:30:00,50.58,50.87,50.56,50.62,13984.0,50.58,50.87,50.56,50.62,13984.0
2022-03-03 11:00:00,50.66,51.0,50.53,50.98,21987.0,50.66,51.0,50.53,50.98,21987.0
2022-03-03 11:30:00,50.97,51.44,50.9,51.38,15633.0,50.97,51.44,50.9,51.38,15633.0
2022-03-03 12:00:00,51.34,51.59,51.33,51.4,15184.0,51.34,51.59,51.33,51.4,15184.0
2022-03-03 12:30:00,51.4,51.87,51.4,51.65,22881.0,51.4,51.87,51.4,51.65,22881.0
2022-03-03 13:00:00,51.56,52.04,51.52,51.9,19963.0,51.56,52.04,51.52,51.9,19963.0
2022-03-03 13:30:00,51.88,51.99,51.76,51.81,21109.0,51.88,51.99,51.76,51.81,21109.0
2022-03-03 14:00:00,51.82,51.93,51.65,51.76,20288.0,51.82,51.93,51.65,51.76,20288.0
2022-03-03 14:30:00,51.79,52.0,51.66,51.69,25005.0,51.79,52.0,51.66,51.69,25005.0
2022-03-03 15:00:00,51.69,51.69,51.36,51.62,27304.0,51.69,51.69,51.36,51.62,27304.0
2022-03-03 15:30:00,51.62,52.09,51.55,52.02,113521.0,51.62,52.09,51.55,52.02,113521.0
2022-03-04 09:30:00,51.4,52.21,49.89,50.26,21299.0,51.4,52.21,49.89,50.26,21299.0
2022-03-04 10:00:00,50.26,50.26,48.65,49.05,37940.0,50.26,50.26,48.65,49.05,37940.0
2022-03-04 10:30:00,48.97,49.2,48.54,48.64,32137.0,48.97,49.2,48.54,48.64,32137.0
2022-03-04 11:00:00,48.59,48.67,48.22,48.53,13080.0,48.59,48.67,48.22,48.53,13080.0
2022-03-04 11:30:00,48.49,48.59,47.96,47.96,19625.0,48.49,48.59,47.96,47.96,19625.0
2022-03-04 12:00:00,47.97,48.11,47.64,48.08,38319.0,47.97,48.11,47.64,48.08,38319.0
2022-03-04 12:30:00,48.03,48.08,47.79,47.8,21707.0,48.03,48.08,47.79,47.8,21707.0
2022-03-04 13:00:00,47.87,48.32,47.69,47.78,24488.0,47.87,48.32,47.69,47.78,24488.0
2022-03-04 13:30:00,47.74,47.83,47.38,47.53,27651.0,47.74,47.83,47.38,47.53,27651.0
2022-03-04 14:00:00,47.44,47.58,47.13,47.24,23660.0,47.44,47.58,47.13,47.24,23660.0
2022-03-04 14:30:00,47.29,47.39,47.04,47.18,25694.0,47.29,47.39,47.04,47.18,25694.0
2022-03-04 15:00:00,47.12,47.23,46.84,46.99,41525.0,47.12,47.23,46.84,46.99,41525.0
2022-03-04 15:30:00,47.01,47.34,46.62,47.3,101884.0,47.01,47.34,46.62,47.3,101884.0
2022-03-07 09:30:00,47.23,48.41,46.53,47.09,23051.0,47.23,48.41,46.53,47.09,23051.0
2022-03-07 10:00:00,47.18,47.58,46.51,46.51,18174.0,47.18,47.58,46.51,46.51,18174.0
2022-03-07 10:30:00,46.52,46.69,45.37,45.55,39424.0,46.52,46.69,45.37,45.55,39424.0
2022-03-07 11:00:00,45.5,45.93,45.39,45.73,32285.0,45.5,45.93,45.39,45.73,32285.0
2022-03-07 11:30:00,45.73,45.79,45.21,45.23,30359.0,45.73,45.79,45.21,45.23,30359.0
2022-03-07 12:00:00,45.2,45.85,45.15,45.8,25362.0,45.2,45.85,45.15,45.8,25362.0
2022-03-07 12:30:00,45.77,46.71,45.73,46.62,28135.0,45.77,46.71,45.73,46.62,28135.0
2022-03-07 13:00:00,46.61,46.76,45.99,46.03,13348.0,46.61,46.76,45.99,46.03,13348.0
2022-03-07 13:30:00,46.01,46.1,45.67,45.86,20544.0,46.01,46.1,45.67,45.86,20544.0
2022-03-07 14:00:00,45.83,45.98,45.64,45.79,21213.0,45.83,45.98,45.64,45.79,21213.0
2022-03-07 14:30:00,45.76,45.83,45.38,45.48,26251.0,45.76,45.83,45.38,45.48,26251.0
2022-03-07 15:00:00,45.49,45.75,45.23,45.67,30399.0,45.49,45.75,45.23,45.67,30399.0
2022-03-07 15:30:00,45.66,45.66,44.77,45.09,91664.0,45.66,45.66,44.77,45.09,91664.0
2022-03-08 09:30:00,44.9,45.51,44.02,45.44,27898.0,44.9,45.51,44.02,45.44,27898.0
2022-03-08 10:00:00,45.33,45.57,44.95,45.3,22070.0,45.33,45.57,44.95,45.3,22070.0
2022-03-08 10:30:00,45.28,45.95,45.25,45.85,25625.0,45.28,45.95,45.25,45.85,25625.0
2022-03-08 11:00:00,45.77,45.84,45.43,45.84,61048.0,45.77,45.84,45.43,45.84,61048.0
2022-03-08 11:30:00,45.92,46.81,45.75,46.65,18700.0,45.92,46.81,45.75,46.65,18700.0
2022-03-08 12:00:00,46.52,47.4,46.47,47.23,15337.0,46.52,47.4,46.47,47.23,15337.0
2022-03-08 12:30:00,47.19,47.68,47.07,47.54,18079.0,47.19,47.68,47.07,47.54,18079.0
2022-03-08 13:00:00,47.64,48.03,47.51,47.58,18802.0,47.64,48.03,47.51,47.58,18802.0
2022-03-08 13:30:00,47.52,47.52,47.04,47.04,20827.0,47.52,47.52,47.04,47.04,20827.0
2022-03-08 14:00:00,47.03,47.23,46.85,47.23,17576.0,47.03,47.23,46.85,47.23,17576.0
2022-03-08 14:30:00,47.28,47.57,47.13,47.44,17980.0,47.28,47.57,47.13,47.44,17980.0
2022-03-08 15:00:00,47.53,47.75,47.24,47.28,18589.0,47.53,47.75,47.24,47.28,18589.0
2022-03-08 15:30:00,47.25,47.34,47.03,47.13,63409.0,47.25,47.34,47.03,47.13,63409.0
2022-03-09 09:30:00,48.33,49.29,47.73,48.09,33162.0,48.33,49.29,47.73,48.09,33162.0
2022-03-09 10:00:00,48.05,49.07,48.05,48.83,13320.0,48.05,49.07,48.05,48.83,13320.0
2022-03-09 10:30:00,48.79,48.92,48.64,48.91,12044.0,48.79,48.92,48.64,48.91,12044.0
2022-03-09 11:00:00,48.89,48.94,48.63,48.78,15437.0,48.89,48.94,48.63,48.78,15437.0
2022-03-09 11:30:00,48.79,49.02,48.59,48.61,18186.0,48.79,49.02,48.59,48.61,18186.0
2022-03-09 12:00:00,48.66,48.66,48.19,48.23,4864.0,48.66,48.66,48.19,48.23,4864.0
2022-03-09 12:30:00,48.32,48.68,48.32,48.59,6359.0,48.32,48.68,48.32,48.59,6359.0
2022-03-09 13:00:00,48.54,48.71,48.44,48.63,6684.0,48.54,48.71,48.44,48.63,6684.0
2022-03-09 13:30:00,48.66,48.72,48.52,48.64,12411.0,48.66,48.72,48.52,48.64,12411.0
2022-03-09 14:00:00,48.63,48.75,48.54,48.65,10378.0,48.63,48.75,48.54,48.65,10378.0
2022-03-09 14:30:00,48.66,48.78,48.62,48.64,7889.0,48.66,48.78,48.62,48.64,7889.0
2022-03-09 15:00:00,48.64,48.78,48.63,48.66,10303.0,48.64,48.78,48.63,48.66,10303.0
2022-03-09 15:30:00,48.67,48.81,48.4,48.52,44677.0,48.67,48.81,48.4,48.52,44677.0
2022-03-10 09:30:00,47.82,48.38,47.26,47.81,23091.0,47.82,48.38,47.26,47.81,23091.0
2022-03-10 10:00:00,47.84,47.92,47.33,47.37,14935.0,47.84,47.92,47.33,47.37,14935.0
2022-03-10 10:30:00,47.37,47.85,47.14,47.8,86939.0,47.37,47.85,47.14,47.8,86939.0
2022-03-10 11:00:00,47.82,47.83,47.42,47.52,30763.0,47.82,47.83,47.42,47.52,30763.0
2022-03-10 11:30:00,47.53,47.78,47.5,47.73,9179.0,47.53,47.78,47.5,47.73,9179.0
2022-03-10 12:00:00,47.7,47.91,47.59,47.83,5200.0,47.7,47.91,47.59,47.83,5200.0
2022-03-10 12:30:00,47.77,47.77,47.46,47.53,8137.0,47.77,47.77,47.46,47.53,8137.0
2022-03-10 13:00:00,47.54,47.55,46.79,46.8,21563.0,47.54,47.55,46.79,46.8,21563.0
2022-03-10 13:30:00,46.77,47.01,46.66,46.73,21435.0,46.77,47.01,46.66,46.73,21435.0
2022-03-10 14:00:00,46.77,47.02,46.76,47.0,13594.0,46.77,47.02,46.76,47.0,13594.0
2022-03-10 14:30:00,47.04,47.23,46.89,47.22,13489.0,47.04,47.23,46.89,47.22,13489.0
2022-03-10 15:00:00,47.2,47.53,47.14,47.37,11744.0,47.2,47.53,47.14,47.37,11744.0
2022-03-10 15:30:00,47.34,47.49,47.16,47.38,32323.0,47.34,47.49,47.16,47.38,32323.0
2022-03-11 09:30:00,47.83,48.74,47.29,48.01,13484.0,47.83,48.74,47.29,48.01,13484.0
2022-03-11 10:00:00,47.96,48.09,47.62,47.68,14447.0,47.96,48.09,47.62,47.68,14447.0
2022-03-11 10:30:00,47.64,47.77,47.57,47.76,6789.0,47.64,47.77,47.57,47.76,6789.0
2022-03-11 11:00:00,47.8,47.8,47.27,47.41,8171.0,47.8,47.8,47.27,47.41,8171.0
2022-03-11 11:30:00,47.48,47.49,47.21,47.39,8082.0,47.48,47.49,47.21,47.39,8082.0
2022-03-11 12:00:00,47.31,47.47,47.21,47.25,4417.0,47.31,47.47,47.21,47.25,4417.0
2022-03-11 12:30:00,47.22,47.22,46.97,47.12,4374.0,47.22,47.22,46.97,47.12,4374.0
2022-03-11 13:00:00,47.11,47.22,47.08,47.12,4219.0,47.11,47.22,47.08,47.12,4219.0
2022-03-11 13:30:00,47.16,47.18,46.99,46.99,10571.0,47.16,47.18,46.99,46.99,10571.0
2022-03-11 14:00:00,46.93,47.0,46.75,46.94,5058.0,46.93,47.0,46.75,46.94,5058.0
2022-03-11 14:30:00,46.98,47.1,46.77,46.78,6034.0,46.98,47.1,46.77,46.78,6034.0
2022-03-11 15:00:00,46.86,46.92,46.78,46.84,7064.0,46.86,46.92,46.78,46.84,7064.0
2022-03-11 15:30:00,46.76,46.78,46.25,46.34,25995.0,46.76,46.78,46.25,46.34,25995.0
2022-03-14 09:30:00,46.64,46.83,45.76,45.86,16387.0,46.64,46.83,45.76,45.86,16387.0
2022-03-14 10:00:00,45.92,46.61,45.89,46.6,6567.0,45.92,46.61,45.89,46.6,6567.0
2022-03-14 10:30:00,46.56,46.56,46.2,46.22,6896.0,46.56,46.56,46.2,46.22,6896.0
2022-03-14 11:00:00,46.17,46.21,45.76,45.85,14920.0,46.17,46.21,45.76,45.85,14920.0
2022-03-14 11:30:00,45.85,45.86,45.39,45.44,7847.0,45.85,45.86,45.39,45.44,7847.0
2022-03-14 12:00:00,45.45,45.81,45.42,45.8,7279.0,45.45,45.81,45.42,45.8,7279.0
2022-03-14 12:30:00,45.76,45.94,45.65,45.73,10441.0,45.76,45.94,45.65,45.73,10441.0
2022-03-14 13:00:00,45.75,45.87,45.53,45.55,19596.0,45.75,45.87,45.53,45.55,19596.0
2022-03-14 13:30:00,45.58,45.58,45.12,45.21,9736.0,45.58,45.58,45.12,45.21,9736.0
2022-03-14 14:00:00,45.12,45.41,45.12,45.26,9851.0,45.12,45.41,45.12,45.26,9851.0
2022-03-14 14:30:00,45.28,45.58,45.28,45.51,9478.0,45.28,45.58,45.28,45.51,9478.0
2022-03-14 15:00:00,45.52,45.76,45.41,45.5,14508.0,45.52,45.76,45.41,45.5,14508.0
2022-03-14 15:30:00,45.47,45.5,45.13,45.39,43152.0,45.47,45.5,45.13,45.39,43152.0
2022-03-15 09:30:00,45.35,46.44,45.35,46.22,4518.0,45.35,46.44,45.35,46.22,4518.0
2022-03-15 10:00:00,45.93,46.47,45.91,46.47,7421.0,45.93,46.47,45.91,46.47,7421.0
2022-03-15 10:30:00,46.54,46.81,46.5,46.69,5319.0,46.54,46.81,46.5,46.69,5319.0
2022-03-15 11:00:00,46.73,46.74,46.34,46.36,4200.0,46.73,46.74,46.34,46.36,4200.0
2022-03-15 11:30:00,46.48,46.52,46.05,46.2,3726.0,46.48,46.52,46.05,46.2,3726.0
2022-03-15 12:00:00,46.2,46.82,46.11,46.82,8953.0,46.2,46.82,46.11,46.82,8953.0
2022-03-15 12:30:00,46.75,46.95,46.5,46.75,7663.0,46.75,46.95,46.5,46.75,7663.0
2022-03-15 13:00:00,46.75,46.81,46.54,46.57,7413.0,46.75,46.81,46.54,46.57,7413.0
2022-03-15 13:30:00,46.68,46.87,46.64,46.8,6984.0,46.68,46.87,46.64,46.8,6984.0
2022-03-15 14:00:00,46.8,46.95,46.44,46.47,7014.0,46.8,46.95,46.44,46.47,7014.0
2022-03-15 14:30:00,46.47,47.0,46.44,46.99,7759.0,46.47,47.0,46.44,46.99,7759.0
2022-03-15 15:00:00,47.01,47.12,46.89,47.11,9593.0,47.01,47.12,46.89,47.11,9593.0
2022-03-15 15:30:00,47.15,47.53,47.13,47.41,45680.0,47.15,47.53,47.13,47.41,45680.0
2022-03-16 09:30:00,47.96,49.87,47.94,49.24,19044.0,47.96,49.87,47.94,49.24,19044.0
2022-03-16 10:00:00,49.25,50.44,49.11,50.37,33205.0,49.25,50.44,49.11,50.37,33205.0
2022-03-16 10:30:00,50.38,50.67,49.02,49.18,32497.0,50.38,50.67,49.02,49.18,32497.0
2022-03-16 11:00:00,49.11,49.36,48.9,49.36,16954.0,49.11,49.36,48.9,49.36,16954.0
2022-03-16 11:30:00,49.38,49.61,49.06,49.21,11258.0,49.38,49.61,49.06,49.21,11258.0
2022-03-16 12:00:00,49.15,49.57,49.15,49.25,10140.0,49.15,49.57,49.15,49.25,10140.0
2022-03-16 12:30:00,49.32,49.44,49.13,49.4,12307.0,49.32,49.44,49.13,49.4,12307.0
2022-03-16 13:00:00,49.43,49.44,48.83,48.95,18294.0,49.43,49.44,48.83,48.95,18294.0
2022-03-16 13:30:00,48.98,49.43,48.98,49.37,8973.0,48.98,49.43,48.98,49.37,8973.0
2022-03-16 14:00:00,49.34,49.34,48.56,48.56,16125.0,49.34,49.34,48.56,48.56,16125.0
2022-03-16 14:30:00,48.56,49.3,48.35,49.26,21492.0,48.56,49.3,48.35,49.26,21492.0
2022-03-16 15:00:00,49.26,49.64,49.23,49.63,22624.0,49.26,49.64,49.23,49.63,22624.0
2022-03-16 15:30:00,49.61,49.76,49.21,49.76,61434.0,49.61,49.76,49.21,49.76,61434.0
2022-03-17 09:30:00,49.31,50.14,48.68,50.14,11551.0,49.31,50.14,48.68,50.14,11551.0
2022-03-17 10:00:00,50.19,50.55,49.96,50.35,15122.0,50.19,50.55,49.96,50.35,15122.0
2022-03-17 10:30:00,50.26,50.3,49.83,50.16,26149.0,50.26,50.3,49.83,50.16,26149.0
2022-03-17 11:00:00,50.13,50.65,50.03,50.21,26489.0,50.13,50.65,50.03,50.21,26489.0
2022-03-17 11:30:00,50.2,50.54,50.2,50.4,11326.0,50.2,50.54,50.2,50.4,11326.0
2022-03-17 12:00:00,50.41,50.51,49.68,49.74,12473.0,50.41,50.51,49.68,49.74,12473.0
2022-03-17 12:30:00,49.75,50.14,49.65,50.14,6195.0,49.75,50.14,49.65,50.14,6195.0
2022-03-17 13:00:00,50.13,50.34,50.03,50.24,22006.0,50.13,50.34,50.03,50.24,22006.0
2022-03-17 13:30:00,50.21,50.49,50.14,50.29,14604.0,50.21,50.49,50.14,50.29,14604.0
2022-03-17 14:00:00,50.29,50.68,50.17,50.56,18597.0,50.29,50.68,50.17,50.56,18597.0
2022-03-17 14:30:00,50.46,50.67,50.43,50.58,6877.0,50.46,50.67,50.43,50.58,6877.0
2022-03-17 15:00:00,50.58,50.62,50.28,50.5,12297.0,50.58,50.62,50.28,50.5,12297.0
2022-03-17 15:30:00,50.53,50.56,50.36,50.5,59349.0,50.53,50.56,50.36,50.5,59349.0
2022-03-18 09:30:00,50.36,50.75,49.99,50.75,69467.0,50.36,50.75,49.99,50.75,69467.0
2022-03-18 10:00:00,50.69,51.37,50.68,51.07,8030.0,50.69,51.37,50.68,51.07,8030.0
2022-03-18 10:30:00,51.06,51.09,50.42,50.59,12340.0,51.06,51.09,50.42,50.59,12340.0
2022-03-18 11:00:00,50.64,50.66,49.97,50.07,10530.0,50.64,50.66,49.97,50.07,10530.0
2022-03-18 11:30:00,50.18,50.32,50.1,50.16,4070.0,50.18,50.32,50.1,50.16,4070.0
2022-03-18 12:00:00,50.14,50.84,50.14,50.83,4000.0,50.14,50.84,50.14,50.83,4000.0
2022-03-18 12:30:00,50.88,50.88,50.58,50.84,5587.0,50.88,50.88,50.58,50.84,5587.0
2022-03-18 13:00:00,50.84,51.03,50.84,51.03,5880.0,50.84,51.03,50.84,51.03,5880.0
2022-03-18 13:30:00,51.08,51.1,50.87,50.93,4729.0,51.08,51.1,50.87,50.93,4729.0
2022-03-18 14:00:00,50.91,51.08,50.75,50.83,11316.0,50.91,51.08,50.75,50.83,11316.0
2022-03-18 14:30:00,50.86,51.03,50.75,51.02,10693.0,50.86,51.03,50.75,51.02,10693.0
2022-03-18 15:00:00,51.01,51.3,50.98,51.23,52847.0,51.01,51.3,50.98,51.23,52847.0
2022-03-18 15:30:00,51.23,51.64,51.03,51.48,83934.0,51.23,51.64,51.03,51.48,83934.0
2022-03-21 09:30:00,51.26,51.62,50.68,50.68,9202.0,51.26,51.62,50.68,50.68,9202.0
2022-03-21 10:00:00,51.16,51.85,51.1,51.67,10484.0,51.16,51.85,51.1,51.67,10484.0
2022-03-21 10:30:00,51.67,51.94,51.36,51.79,22820.0,51.67,51.94,51.36,51.79,22820.0
2022-03-21 11:00:00,51.79,52.01,51.76,51.83,12652.0,51.79,52.01,51.76,51.83,12652.0
2022-03-21 11:30:00,51.77,52.0,51.59,51.91,10355.0,51.77,52.0,51.59,51.91,10355.0
2022-03-21 12:00:00,51.94,52.06,51.77,51.97,4234.0,51.94,52.06,51.77,51.97,4234.0
2022-03-21 12:30:00,51.92,52.1,51.76,51.86,20604.0,51.92,52.1,51.76,51.86,20604.0
2022-03-21 13:00:00,51.78,51.94,51.62,51.75,15018.0,51.78,51.94,51.62,51.75,15018.0
2022-03-21 13:30:00,51.78,51.79,51.55,51.69,9032.0,51.78,51.79,51.55,51.69,9032.0
2022-03-21 14:00:00,51.69,51.69,51.23,51.26,16619.0,51.69,51.69,51.23,51.26,16619.0
2022-03-21 14:30:00,51.21,51.31,50.92,51.25,20357.0,51.21,51.31,50.92,51.25,20357.0
2022-03-21 15:00:00,51.24,51.29,50.96,51.29,17116.0,51.24,51.29,50.96,51.29,17116.0
2022-03-21 15:30:00,51.33,51.48,50.83,51.46,45532.0,51.33,51.48,50.83,51.46,45532.0
2022-03-22 09:30:00,52.06,52.81,51.75,52.66,90717.0,52.06,52.81,51.75,52.66,90717.0
2022-03-22 10:00:00,52.66,52.76,52.4,52.41,5510.0,52.66,52.76,52.4,52.41,5510.0
2022-03-22 10:30:00,52.48,52.5,51.74,51.8,7135.0,52.48,52.5,51.74,51.8,7135.0
2022-03-22 11:00:00,51.79,51.87,51.6,51.66,6024.0,51.79,51.87,51.6,51.66,6024.0
2022-03-22 11:30:00,51.65,51.76,51.52,51.52,3785.0,51.65,51.76,51.52,51.52,3785.0
2022-03-22 12:00:00,51.49,51.66,51.06,51.14,11087.0,51.49,51.66,51.06,51.14,11087.0
2022-03-22 12:30:00,51.08,51.71,51.08,51.69,10294.0,51.08,51.71,51.08,51.69,10294.0
2022-03-22 13:00:00,51.63,51.87,51.63,51.87,5202.0,51.63,51.87,51.63,51.87,5202.0
2022-03-22 13:30:00,51.87,51.9,51.73,51.9,3434.0,51.87,51.9,51.73,51.9,3434.0
2022-03-22 14:00:00,51.91,52.03,51.81,51.9,4200.0,51.91,52.03,51.81,51.9,4200.0
2022-03-22 14:30:00,51.88,52.0,51.83,52.0,4919.0,51.88,52.0,51.83,52.0,4919.0
2022-03-22 15:00:00,51.99,52.03,51.52,51.56,7980.0,51.99,52.03,51.52,51.56,7980.0
2022-03-22 15:30:00,51.56,51.82,51.55,51.82,27664.0,51.56,51.82,51.55,51.82,27664.0
2022-03-23 09:30:00,51.32,51.33,50.48,51.15,10658.0,51.32,51.33,50.48,51.15,10658.0
2022-03-23 10:00:00,51.27,51.45,51.08,51.35,3045.0,51.27,51.45,51.08,51.35,3045.0
2022-03-23 10:30:00,51.44,51.58,51.19,51.23,6018.0,51.44,51.58,51.19,51.23,6018.0
2022-03-23 11:00:00,51.31,52.07,51.27,52.03,5491.0,51.31,52.07,51.27,52.03,5491.0
2022-03-23 11:30:00,52.04,52.19,51.92,52.16,3157.0,52.04,52.19,51.92,52.16,3157.0
2022-03-23 12:00:00,52.16,52.16,51.63,51.73,6058.0,52.16,52.16,51.63,51.73,6058.0
2022-03-23 12:30:00,51.76,51.81,51.55,51.81,4973.0,51.76,51.81,51.55,51.81,4973.0
2022-03-23 13:00:00,51.75,51.89,51.61,51.61,15242.0,51.75,51.89,51.61,51.61,15242.0
2022-03-23 13:30:00,51.54,51.67,51.31,51.67,5814.0,51.54,51.67,51.31,51.67,5814.0
2022-03-23 14:00:00,51.67,51.69,51.1,51.39,24213.0,51.67,51.69,51.1,51.39,24213.0
2022-03-23 14:30:00,51.44,51.44,51.24,51.39,10558.0,51.44,51.44,51.24,51.39,10558.0
2022-03-23 15:00:00,51.36,51.42,51.07,51.17,12272.0,51.36,51.42,51.07,51.17,12272.0
2022-03-23 15:30:00,51.17,51.3,50.96,51.05,35675.0,51.17,51.3,50.96,51.05,35675.0
2022-03-24 09:30:00,51.46,52.07,50.94,51.12,10479.0,51.46,52.07,50.94,51.12,10479.0
2022-03-24 10:00:00,51.03,51.56,50.71,50.98,10646.0,51.03,51.56,50.71,50.98,10646.0
2022-03-24 10:30:00,51.03,51.39,51.03,51.26,6899.0,51.03,51.39,51.03,51.26,6899.0
2022-03-24 11:00:00,51.31,51.41,51.2,51.31,4842.0,51.31,51.41,51.2,51.31,4842.0
2022-03-24 11:30:00,51.3,51.43,51.24,51.29,4783.0,51.3,51.43,51.24,51.29,4783.0
2022-03-24 12:00:00,51.25,51.47,51.24,51.35,4836.0,51.25,51.47,51.24,51.35,4836.0
2022-03-24 12:30:00,51.36,51.43,51.32,51.4,4363.0,51.36,51.43,51.32,51.4,4363.0
2022-03-24 13:00:00,51.46,51.51,51.36,51.41,3025.0,51.46,51.51,51.36,51.41,3025.0
2022-03-24 13:30:00,51.44,51.55,51.38,51.38,2319.0,51.44,51.55,51.38,51.38,2319.0
2022-03-24 14:00:00,51.4,51.49,51.3,51.43,5634.0,51.4,51.49,51.3,51.43,5634.0
2022-03-24 14:30:00,51.37,51.58,51.35,51.53,7327.0,51.37,51.58,51.35,51.53,7327.0
2022-03-24 15:00:00,51.51,51.64,51.49,51.57,7473.0,51.51,51.64,51.49,51.57,7473.0
2022-03-24 15:30:00,51.6,51.7,51.4,51.56,21119.0,51.6,51.7,51.4,51.56,21119.0
2022-03-25 09:30:00,51.96,52.21,51.15,52.11,18950.0,51.96,52.21,51.15,52.11,18950.0
2022-03-25 10:00:00,52.03,52.24,51.69,51.69,8530.0,52.03,52.24,51.69,51.69,8530.0
2022-03-25 10:30:00,51.84,52.16,51.84,52.05,4633.0,51.84,52.16,51.84,52.05,4633.0
2022-03-25 11:00:00,51.99,52.0,51.43,51.61,26885.0,51.99,52.0,51.43,51.61,26885.0
2022-03-25 11:30:00,51.58,51.81,51.55,51.62,15059.0,51.58,51.81,51.55,51.62,15059.0
2022-03-25 12:00:00,51.66,52.09,51.66,51.97,6246.0,51.66,52.09,51.66,51.97,6246.0
2022-03-25 12:30:00,51.9,52.01,51.75,51.89,5701.0,51.9,52.01,51.75,51.89,5701.0
2022-03-25 13:00:00,51.86,51.91,51.66,51.78,7638.0,51.86,51.91,51.66,51.78,7638.0
2022-03-25 13:30:00,51.74,52.15,51.74,52.15,7349.0,51.74,52.15,51.74,52.15,7349.0
2022-03-25 14:00:00,52.12,52.27,52.12,52.27,7453.0,52.12,52.27,52.12,52.27,7453.0
2022-03-25 14:30:00,52.33,52.33,52.05,52.1,4031.0,52.33,52.33,52.05,52.1,4031.0
2022-03-25 15:00:00,52.05,52.09,51.78,51.81,8330.0,52.05,52.09,51.78,51.81,8330.0
2022-03-25 15:30:00,51.77,52.1,51.65,51.94,27405.0,51.77,52.1,51.65,51.94,27405.0
2022-03-28 09:30:00,52.09,52.09,50.98,51.26,13919.0,52.09,52.09,50.98,51.26,13919.0
2022-03-28 10:00:00,51.03,51.1,50.38,50.51,9363.0,51.03,51.1,50.38,50.51,9363.0
2022-03-28 10:30:00,50.69,51.13,50.69,51.1,13595.0,50.69,51.13,50.69,51.1,13595.0
2022-03-28 11:00:00,51.1,51.15,50.96,51.06,12087.0,51.1,51.15,50.96,51.06,12087.0
2022-03-28 11:30:00,51.0,51.0,50.38,50.62,16552.0,51.0,51.0,50.38,50.62,16552.0
2022-03-28 12:00:00,50.59,50.65,50.0,50.35,22855.0,50.59,50.65,50.0,50.35,22855.0
2022-03-28 12:30:00,50.33,50.52,50.28,50.52,8601.0,50.33,50.52,50.28,50.52,8601.0
2022-03-28 13:00:00,50.55,50.61,50.44,50.59,7197.0,50.55,50.61,50.44,50.59,7197.0
2022-03-28 13:30:00,50.61,50.93,50.52,50.91,13056.0,50.61,50.93,50.52,50.91,13056.0
2022-03-28 14:00:00,50.91,50.95,50.71,50.78,8801.0,50.91,50.95,50.71,50.78,8801.0
2022-03-28 14:30:00,50.78,50.94,50.69,50.91,8077.0,50.78,50.94,50.69,50.91,8077.0
2022-03-28 15:00:00,50.93,51.07,50.88,51.06,10912.0,50.93,51.07,50.88,51.06,10912.0
2022-03-28 15:30:00,51.06,51.35,51.01,51.35,31782.0,51.06,51.35,51.01,51.35,31782.0
2022-03-29 09:30:00,52.17,53.72,52.17,53.48,18105.0,52.17,53.72,52.17,53.48,18105.0
2022-03-29 10:00:00,53.54,53.62,53.23,53.46,18348.0,53.54,53.62,53.23,53.46,18348.0
2022-03-29 10:30:00,53.65,53.74,53.5,53.57,6423.0,53.65,53.74,53.5,53.57,6423.0
2022-03-29 11:00:00,53.58,53.76,53.43,53.76,7945.0,53.58,53.76,53.43,53.76,7945.0
2022-03-29 11:30:00,53.8,54.07,53.78,53.81,14740.0,53.8,54.07,53.78,53.81,14740.0
2022-03-29 12:00:00,53.82,54.31,53.82,54.11,13538.0,53.82,54.31,53.82,54.11,13538.0
2022-03-29 12:30:00,54.01,54.02,53.74,53.82,10827.0,54.01,54.02,53.74,53.82,10827.0
2022-03-29 13:00:00,53.8,53.98,53.76,53.98,6691.0,53.8,53.98,53.76,53.98,6691.0
2022-03-29 13:30:00,53.98,54.29,53.89,54.2,8501.0,53.98,54.29,53.89,54.2,8501.0
2022-03-29 14:00:00,54.22,54.22,54.06,54.16,6511.0,54.22,54.22,54.06,54.16,6511.0
2022-03-29 14:30:00,54.18,54.19,54.0,54.05,5238.0,54.18,54.19,54.0,54.05,5238.0
2022-03-29 15:00:00,54.07,54.3,54.0,54.3,6326.0,54.07,54.3,54.0,54.3,6326.0
2022-03-29 15:30:00,54.36,54.42,54.0,54.19,34040.0,54.36,54.42,54.0,54.19,34040.0
2022-03-30 09:30:00,53.49,54.55,53.49,54.46,11955.0,53.49,54.55,53.49,54.46,11955.0
2022-03-30 10:00:00,54.45,54.45,53.84,54.12,5026.0,54.45,54.45,53.84,54.12,5026.0
2022-03-30 10:30:00,54.11,54.23,53.97,54.09,6348.0,54.11,54.23,53.97,54.09,6348.0
2022-03-30 11:00:00,54.15,54.41,54.0,54.01,9098.0,54.15,54.41,54.0,54.01,9098.0
2022-03-30 11:30:00,54.08,54.35,53.96,54.29,9610.0,54.08,54.35,53.96,54.29,9610.0
2022-03-30 12:00:00,54.35,54.48,54.24,54.43,8172.0,54.35,54.48,54.24,54.43,8172.0
2022-03-30 12:30:00,54.44,54.53,54.27,54.27,7330.0,54.44,54.53,54.27,54.27,7330.0
2022-03-30 13:00:00,54.3,54.5,54.13,54.45,15088.0,54.3,54.5,54.13,54.45,15088.0
2022-03-30 13:30:00,54.48,54.5,54.25,54.25,7197.0,54.48,54.5,54.25,54.25,7197.0
2022-03-30 14:00:00,54.19,54.19,53.74,53.81,14351.0,54.19,54.19,53.74,53.81,14351.0
2022-03-30 14:30:00,53.91,53.94,53.38,53.59,15266.0,53.91,53.94,53.38,53.59,15266.0
2022-03-30 15:00:00,53.62,53.62,53.17,53.21,9252.0,53.62,53.62,53.17,53.21,9252.0
2022-03-30 15:30:00,53.2,53.29,53.04,53.1,26469.0,53.2,53.29,53.04,53.1,26469.0
2022-03-31 09:30:00,52.81,53.16,52.41,53.16,6486.0,52.81,53.16,52.41,53.16,6486.0
2022-03-31 10:00:00,53.19,53.35,52.81,53.05,4793.0,53.19,53.35,52.81,53.05,4793.0
2022-03-31 10:30:00,53.2,53.68,53.2,53.68,6425.0,53.2,53.68,53.2,53.68,6425.0
2022-03-31 11:00:00,53.57,53.57,53.11,53.11,4496.0,53.57,53.57,53.11,53.11,4496.0
2022-03-31 11:30:00,53.19,53.23,53.11,53.19,4572.0,53.19,53.23,53.11,53.19,4572.0
2022-03-31 12:00:00,53.15,53.15,52.64,52.73,5950.0,53.15,53.15,52.64,52.73,5950.0
2022-03-31 12:30:00,52.75,52.85,52.68,52.74,5070.0,52.75,52.85,52.68,52.74,5070.0
2022-03-31 13:00:00,52.79,52.84,52.44,52.61,6224.0,52.79,52.84,52.44,52.61,6224.0
2022-03-31 13:30:00,52.59,52.99,52.58,52.94,5467.0,52.59,52.99,52.58,52.94,5467.0
2022-03-31 14:00:00,52.92,53.04,52.79,53.04,5692.0,52.92,53.04,52.79,53.04,5692.0
2022-03-31 14:30:00,52.95,53.1,52.89,53.04,5700.0,52.95,53.1,52.89,53.04,5700.0
2022-03-31 15:00:00,53.11,53.19,52.75,52.9,8697.0,53.11,53.19,52.75,52.9,8697.0
2022-03-31 15:30:00,52.87,52.87,52.57,52.59,27957.0,52.87,52.87,52.57,52.59,27957.0
2022-04-01 09:30:00,52.95,54.23,52.95,53.69,7172.0,52.95,54.23,52.95,53.69,7172.0
2022-04-01 10:00:00,53.62,53.72,52.53,52.64,18484.0,53.62,53.72,52.53,52.64,18484.0
2022-04-01 10:30:00,52.67,52.81,52.23,52.31,7520.0,52.67,52.81,52.23,52.31,7520.0
2022-04-01 11:00:00,52.33,52.68,52.32,52.6,10174.0,52.33,52.68,52.32,52.6,10174.0
2022-04-01 11:30:00,52.67,52.74,52.55,52.55,5745.0,52.67,52.74,52.55,52.55,5745.0
2022-04-01 12:00:00,52.56,52.62,52.42,52.56,6126.0,52.56,52.62,52.42,52.56,6126.0
2022-04-01 12:30:00,52.54,52.64,52.51,52.56,4244.0,52.54,52.64,52.51,52.56,4244.0
2022-04-01 13:00:00,52.48,52.75,52.46,52.73,9217.0,52.48,52.75,52.46,52.73,9217.0
2022-04-01 13:30:00,52.74,52.85,52.62,52.71,11219.0,52.74,52.85,52.62,52.71,11219.0
2022-04-01 14:00:00,52.74,53.01,52.66,53.01,7184.0,52.74,53.01,52.66,53.01,7184.0
2022-04-01 14:30:00,53.06,53.08,52.66,52.71,54068.0,53.06,53.08,52.66,52.71,54068.0
2022-04-01 15:00:00,52.73,52.94,52.67,52.84,9576.0,52.73,52.94,52.67,52.84,9576.0
2022-04-01 15:30:00,52.88,53.34,52.84,53.3,43763.0,52.88,53.34,52.84,53.3,43763.0
2022-04-04 09:30:00,53.35,54.3,53.32,54.09,10910.0,53.35,54.3,53.32,54.09,10910.0
2022-04-04 10:00:00,54.06,54.38,53.89,53.91,6594.0,54.06,54.38,53.89,53.91,6594.0
2022-04-04 10:30:00,53.89,54.45,53.81,54.44,9261.0,53.89,54.45,53.81,54.44,9261.0
2022-04-04 11:00:00,54.42,54.52,54.04,54.08,4197.0,54.42,54.52,54.04,54.08,4197.0
2022-04-04 11:30:00,54.14,54.4,54.09,54.36,9509.0,54.14,54.4,54.09,54.36,9509.0
2022-04-04 12:00:00,54.51,54.51,54.21,54.24,3746.0,54.51,54.51,54.21,54.24,3746.0
2022-04-04 12:30:00,54.23,54.24,53.78,53.94,9375.0,54.23,54.24,53.78,53.94,9375.0
2022-04-04 13:00:00,53.87,54.13,53.82,53.98,4104.0,53.87,54.13,53.82,53.98,4104.0
2022-04-04 13:30:00,53.93,54.2,53.93,54.02,4341.0,53.93,54.2,53.93,54.02,4341.0
2022-04-04 14:00:00,53.99,53.99,53.84,53.96,9107.0,53.99,53.99,53.84,53.96,9107.0
2022-04-04 14:30:00,53.92,53.95,53.51,53.53,6180.0,53.92,53.95,53.51,53.53,6180.0
2022-04-04 15:00:00,53.48,53.68,53.33,53.68,8318.0,53.48,53.68,53.33,53.68,8318.0
2022-04-04 15:30:00,53.69,54.07,53.67,54.07,41653.0,53.69,54.07,53.67,54.07,41653.0
2022-04-05 09:30:00,54.18,54.33,53.26,53.37,19622.0,54.18,54.33,53.26,53.37,19622.0
2022-04-05 10:00:00,53.35,53.57,52.65,52.75,5419.0,53.35,53.57,52.65,52.75,5419.0
2022-04-05 10:30:00,52.83,52.88,52.61,52.62,5587.0,52.83,52.88,52.61,52.62,5587.0
2022-04-05 11:00:00,52.67,52.78,52.16,52.22,7531.0,52.67,52.78,52.16,52.22,7531.0
2022-04-05 11:30:00,52.15,52.34,52.05,52.29,10384.0,52.15,52.34,52.05,52.29,10384.0
2022-04-05 12:00:00,52.26,52.34,51.8,51.95,7624.0,52.26,52.34,51.8,51.95,7624.0
2022-04-05 12:30:00,51.93,52.13,51.88,52.07,5494.0,51.93,52.13,51.88,52.07,5494.0
2022-04-05 13:00:00,52.1,52.41,52.1,52.23,4700.0,52.1,52.41,52.1,52.23,4700.0
2022-04-05 13:30:00,52.21,52.26,51.92,52.01,6225.0,52.21,52.26,51.92,52.01,6225.0
2022-04-05 14:00:00,51.98,52.32,51.92,52.29,7644.0,51.98,52.32,51.92,52.29,7644.0
2022-04-05 14:30:00,52.28,52.57,52.26,52.37,14744.0,52.28,52.57,52.26,52.37,14744.0
2022-04-05 15:00:00,52.47,52.56,52.15,52.33,7222.0,52.47,52.56,52.15,52.33,7222.0
2022-04-05 15:30:00,52.3,52.35,51.99,52.2,32574.0,52.3,52.35,51.99,52.2,32574.0
2022-04-06 09:30:00,51.38,51.38,50.54,50.87,10645.0,51.38,51.38,50.54,50.87,10645.0
2022-04-06 10:00:00,50.81,51.38,50.51,51.38,11256.0,50.81,51.38,50.51,51.38,11256.0
2022-04-06 10:30:00,51.4,51.79,51.15,51.27,13075.0,51.4,51.79,51.15,51.27,13075.0
2022-04-06 11:00:00,51.26,51.4,51.1,51.26,7109.0,51.26,51.4,51.1,51.26,7109.0
2022-04-06 11:30:00,51.29,51.63,51.23,51.41,7871.0,51.29,51.63,51.23,51.41,7871.0
2022-04-06 12:00:00,51.38,51.61,51.32,51.61,12109.0,51.38,51.61,51.32,51.61,12109.0
2022-04-06 12:30:00,51.59,51.77,51.19,51.23,12165.0,51.59,51.77,51.19,51.23,12165.0
2022-04-06 13:00:00,51.23,51.52,51.23,51.45,6925.0,51.23,51.52,51.23,51.45,6925.0
2022-04-06 13:30:00,51.44,51.6,51.25,51.51,3714.0,51.44,51.6,51.25,51.51,3714.0
2022-04-06 14:00:00,51.37,51.71,50.85,51.04,14080.0,51.37,51.71,50.85,51.04,14080.0
2022-04-06 14:30:00,51.09,51.71,51.09,51.68,8603.0,51.09,51.71,51.09,51.68,8603.0
2022-04-06 15:00:00,51.77,52.01,51.31,51.36,9538.0,51.77,52.01,51.31,51.36,9538.0
2022-04-06 15:30:00,51.33,51.66,51.21,51.59,36488.0,51.33,51.66,51.21,51.59,36488.0
2022-04-07 09:30:00,51.62,52.09,50.9,51.27,15402.0,51.62,52.09,50.9,51.27,15402.0
2022-04-07 10:00:00,51.27,51.41,50.78,51.07,5178.0,51.27,51.41,50.78,51.07,5178.0
2022-04-07 10:30:00,51.23,51.34,50.75,51.01,4516.0,51.23,51.34,50.75,51.01,4516.0
2022-04-07 11:00:00,50.99,51.15,50.56,50.66,7620.0,50.99,51.15,50.56,50.66,7620.0
2022-04-07 11:30:00,50.64,50.7,50.41,50.42,6914.0,50.64,50.7,50.41,50.42,6914.0
2022-04-07 12:00:00,50.46,50.58,50.29,50.46,10908.0,50.46,50.58,50.29,50.46,10908.0
2022-04-07 12:30:00,50.5,50.58,50.42,50.56,6900.0,50.5,50.58,50.42,50.56,6900.0
2022-04-07 13:00:00,50.64,50.96,50.64,50.96,4909.0,50.64,50.96,50.64,50.96,4909.0
2022-04-07 13:30:00,50.94,51.05,50.64,50.9,7634.0,50.94,51.05,50.64,50.9,7634.0
2022-04-07 14:00:00,51.08,51.13,50.91,51.02,3602.0,51.08,51.13,50.91,51.02,3602.0
2022-04-07 14:30:00,51.06,51.12,50.83,51.07,5131.0,51.06,51.12,50.83,51.07,5131.0
2022-04-07 15:00:00,51.13,51.55,51.13,51.35,6700.0,51.13,51.55,51.13,51.35,6700.0
2022-04-07 15:30:00,51.37,51.46,51.0,51.26,27692.0,51.37,51.46,51.0,51.26,27692.0
2022-04-08 09:30:00,51.28,51.28,50.69,50.7,13344.0,51.28,51.28,50.69,50.7,13344.0
2022-04-08 10:00:00,50.53,51.25,50.49,51.23,4937.0,50.53,51.25,50.49,51.23,4937.0
2022-04-08 10:30:00,51.04,51.24,50.92,51.24,5390.0,51.04,51.24,50.92,51.24,5390.0
2022-04-08 11:00:00,51.09,51.11,50.82,50.9,2300.0,51.09,51.11,50.82,50.9,2300.0
2022-04-08 11:30:00,50.94,50.96,50.79,50.8,1400.0,50.94,50.96,50.79,50.8,1400.0
2022-04-08 12:00:00,50.84,50.94,50.72,50.94,2400.0,50.84,50.94,50.72,50.94,2400.0
2022-04-08 12:30:00,50.83,50.87,50.74,50.79,2958.0,50.83,50.87,50.74,50.79,2958.0
2022-04-08 13:00:00,50.83,50.85,50.72,50.81,7494.0,50.83,50.85,50.72,50.81,7494.0
2022-04-08 13:30:00,50.85,51.01,50.75,50.93,5649.0,50.85,51.01,50.75,50.93,5649.0
2022-04-08 14:00:00,50.88,51.31,50.82,51.1,4145.0,50.88,51.31,50.82,51.1,4145.0
2022-04-08 14:30:00,51.07,51.37,51.01,51.3,6122.0,51.07,51.37,51.01,51.3,6122.0
2022-04-08 15:00:00,51.28,51.4,51.11,51.11,5853.0,51.28,51.4,51.11,51.11,5853.0
2022-04-08 15:30:00,51.1,51.18,50.85,51.03,28425.0,51.1,51.18,50.85,51.03,28425.0
2022-04-11 09:30:00,50.64,51.63,50.32,51.62,10051.0,50.64,51.63,50.32,51.62,10051.0
2022-04-11 10:00:00,51.42,51.97,51.15,51.15,9419.0,51.42,51.97,51.15,51.15,9419.0
2022-04-11 10:30:00,51.32,51.38,50.81,51.03,11621.0,51.32,51.38,50.81,51.03,11621.0
2022-04-11 11:00:00,50.93,50.95,50.58,50.93,15472.0,50.93,50.95,50.58,50.93,15472.0
2022-04-11 11:30:00,50.9,51.1,50.69,50.69,25425.0,50.9,51.1,50.69,50.69,25425.0
2022-04-11 12:00:00,50.51,50.59,50.34,50.47,9960.0,50.51,50.59,50.34,50.47,9960.0
2022-04-11 12:30:00,50.49,50.76,50.46,50.76,5164.0,50.49,50.76,50.46,50.76,5164.0
2022-04-11 13:00:00,50.74,50.81,50.67,50.79,5469.0,50.74,50.81,50.67,50.79,5469.0
2022-04-11 13:30:00,50.79,50.89,50.48,50.69,4452.0,50.79,50.89,50.48,50.69,4452.0
2022-04-11 14:00:00,50.74,50.79,50.48,50.64,7136.0,50.74,50.79,50.48,50.64,7136.0
2022-04-11 14:30:00,50.6,50.86,50.56,50.86,9184.0,50.6,50.86,50.56,50.86,9184.0
2022-04-11 15:00:00,50.86,50.97,50.61,50.63,9992.0,50.86,50.97,50.61,50.63,9992.0
2022-04-11 15:30:00,50.65,50.65,49.99,50.19,45006.0,50.65,50.65,49.99,50.19,45006.0
2022-04-12 09:30:00,51.02,51.44,50.96,51.17,7406.0,51.02,51.44,50.96,51.17,7406.0
2022-04-12 10:00:00,51.37,51.61,50.62,50.64,5201.0,51.37,51.61,50.62,50.64,5201.0
2022-04-12 10:30:00,50.66,50.66,50.29,50.48,8221.0,50.66,50.66,50.29,50.48,8221.0
2022-04-12 11:00:00,50.49,50.57,50.23,50.55,7101.0,50.49,50.57,50.23,50.55,7101.0
2022-04-12 11:30:00,50.6,50.81,50.5,50.55,7205.0,50.6,50.81,50.5,50.55,7205.0
2022-04-12 12:00:00,50.5,50.56,50.38,50.48,4360.0,50.5,50.56,50.38,50.48,4360.0
2022-04-12 12:30:00,50.47,50.8,50.45,50.68,3390.0,50.47,50.8,50.45,50.68,3390.0
2022-04-12 13:00:00,50.7,50.82,50.64,50.68,4453.0,50.7,50.82,50.64,50.68,4453.0
2022-04-12 13:30:00,50.65,50.7,50.37,50.37,5368.0,50.65,50.7,50.37,50.37,5368.0
2022-04-12 14:00:00,50.36,50.43,50.14,50.15,3300.0,50.36,50.43,50.14,50.15,3300.0
2022-04-12 14:30:00,50.14,50.33,50.03,50.2,4000.0,50.14,50.33,50.03,50.2,4000.0
2022-04-12 15:00:00,50.16,50.2,50.0,50.09,5700.0,50.16,50.2,50.0,50.09,5700.0
2022-04-12 15:30:00,50.08,50.09,49.85,49.95,20424.0,50.08,50.09,49.85,49.95,20424.0
2022-04-13 09:30:00,50.0,50.34,49.88,50.24,5281.0,50.0,50.34,49.88,50.24,5281.0
2022-04-13 10:00:00,50.11,50.25,49.85,49.96,3786.0,50.11,50.25,49.85,49.96,3786.0
2022-04-13 10:30:00,49.96,50.33,49.95,50.3,5418.0,49.96,50.33,49.95,50.3,5418.0
2022-04-13 11:00:00,50.25,50.73,50.2,50.7,5000.0,50.25,50.73,50.2,50.7,5000.0
2022-04-13 11:30:00,50.73,50.81,50.48,50.48,3825.0,50.73,50.81,50.48,50.48,3825.0
2022-04-13 12:00:00,50.47,50.47,50.23,50.33,3551.0,50.47,50.47,50.23,50.33,3551.0
2022-04-13 12:30:00,50.3,50.54,50.3,50.54,1750.0,50.3,50.54,50.3,50.54,1750.0
2022-04-13 13:00:00,50.56,50.65,50.53,50.53,3043.0,50.56,50.65,50.53,50.53,3043.0
2022-04-13 13:30:00,50.53,50.53,50.31,50.39,3460.0,50.53,50.53,50.31,50.39,3460.0
2022-04-13 14:00:00,50.37,50.57,50.37,50.51,3629.0,50.37,50.57,50.37,50.51,3629.0
2022-04-13 14:30:00,50.48,50.49,50.36,50.38,8179.0,50.48,50.49,50.36,50.38,8179.0
2022-04-13 15:00:00,50.3,50.58,50.26,50.54,5557.0,50.3,50.58,50.26,50.54,5557.0
2022-04-13 15:30:00,50.57,50.64,50.46,50.6,18773.0,50.57,50.64,50.46,50.6,18773.0
2022-04-14 09:30:00,51.21,51.21,49.85,50.42,12469.0,51.21,51.21,49.85,50.42,12469.0
2022-04-14 10:00:00,50.47,50.58,50.46,50.56,2962.0,50.47,50.58,50.46,50.56,2962.0
2022-04-14 10:30:00,50.55,50.57,50.22,50.29,4092.0,50.55,50.57,50.22,50.29,4092.0
2022-04-14 11:00:00,50.28,50.34,50.18,50.25,2901.0,50.28,50.34,50.18,50.25,2901.0
2022-04-14 11:30:00,50.29,50.29,49.97,50.06,3700.0,50.29,50.29,49.97,50.06,3700.0
2022-04-14 12:00:00,49.96,50.12,49.95,50.01,3828.0,49.96,50.12,49.95,50.01,3828.0
2022-04-14 12:30:00,50.03,50.04,49.88,49.99,2500.0,50.03,50.04,49.88,49.99,2500.0
2022-04-14 13:00:00,50.03,50.17,50.01,50.06,4193.0,50.03,50.17,50.01,50.06,4193.0
2022-04-14 13:30:00,50.11,50.36,50.09,50.29,4110.0,50.11,50.36,50.09,50.29,4110.0
2022-04-14 14:00:00,50.3,50.42,50.21,50.29,6655.0,50.3,50.42,50.21,50.29,6655.0
2022-04-14 14:30:00,50.27,50.29,50.03,50.08,4340.0,50.27,50.29,50.03,50.08,4340.0
2022-04-14 15:00:00,50.02,50.15,49.91,50.09,5356.0,50.02,50.15,49.91,50.09,5356.0
2022-04-14 15:30:00,50.06,50.19,49.9,50.06,29618.0,50.06,50.19,49.9,50.06,29618.0
2022-04-18 09:30:00,49.5,49.5,48.7,49.13,15024.0,49.5,49.5,48.7,49.13,15024.0
2022-04-18 10:00:00,49.14,49.38,48.97,49.2,4932.0,49.14,49.38,48.97,49.2,4932.0
2022-04-18 10:30:00,48.98,48.98,48.75,48.96,4480.0,48.98,48.98,48.75,48.96,4480.0
2022-04-18 11:00:00,48.94,49.05,48.77,48.86,4598.0,48.94,49.05,48.77,48.86,4598.0
2022-04-18 11:30:00,48.9,48.92,48.59,48.86,12967.0,48.9,48.92,48.59,48.86,12967.0
2022-04-18 12:00:00,48.8,48.8,48.42,48.43,3500.0,48.8,48.8,48.42,48.43,3500.0
2022-04-18 12:30:00,48.39,48.57,48.35,48.57,5727.0,48.39,48.57,48.35,48.57,5727.0
2022-04-18 13:00:00,48.55,48.76,48.41,48.73,5857.0,48.55,48.76,48.41,48.73,5857.0
2022-04-18 13:30:00,48.74,49.06,48.74,49.01,4432.0,48.74,49.06,48.74,49.01,4432.0
2022-04-18 14:00:00,49.08,49.15,48.95,49.07,4044.0,49.08,49.15,48.95,49.07,4044.0
2022-04-18 14:30:00,49.04,49.06,48.9,48.91,4649.0,49.04,49.06,48.9,48.91,4649.0
2022-04-18 15:00:00,48.92,48.95,48.6,48.66,9235.0,48.92,48.95,48.6,48.66,9235.0
2022-04-18 15:30:00,48.61,48.71,48.17,48.71,27422.0,48.61,48.71,48.17,48.71,27422.0
2022-04-19 09:30:00,48.55,49.01,48.55,48.88,8690.0,48.55,49.01,48.55,48.88,8690.0
2022-04-19 10:00:00,49.01,49.59,48.99,49.38,7134.0,49.01,49.59,48.99,49.38,7134.0
2022-04-19 10:30:00,49.5,49.9,49.5,49.65,4843.0,49.5,49.9,49.5,49.65,4843.0
2022-04-19 11:00:00,49.72,50.05,49.69,50.04,5021.0,49.72,50.05,49.69,50.04,5021.0
2022-04-19 11:30:00,50.07,50.28,50.02,50.21,3064.0,50.07,50.28,50.02,50.21,3064.0
2022-04-19 12:00:00,50.17,50.66,50.17,50.59,7896.0,50.17,50.66,50.17,50.59,7896.0
2022-04-19 12:30:00,50.59,50.68,50.47,50.62,4038.0,50.59,50.68,50.47,50.62,4038.0
2022-04-19 13:00:00,50.65,50.71,50.38,50.38,4217.0,50.65,50.71,50.38,50.38,4217.0
2022-04-19 13:30:00,50.39,50.43,50.28,50.37,3064.0,50.39,50.43,50.28,50.37,3064.0
2022-04-19 14:00:00,50.35,50.36,50.1,50.18,7775.0,50.35,50.36,50.1,50.18,7775.0
2022-04-19 14:30:00,50.33,50.51,50.29,50.32,7415.0,50.33,50.51,50.29,50.32,7415.0
2022-04-19 15:00:00,50.31,50.44,50.24,50.29,18747.0,50.31,50.44,50.24,50.29,18747.0
2022-04-19 15:30:00,50.28,50.34,50.04,50.23,44618.0,50.28,50.34,50.04,50.23,44618.0
2022-04-20 09:30:00,50.62,50.62,49.79,50.25,12760.0,50.62,50.62,49.79,50.25,12760.0
2022-04-20 10:00:00,50.2,50.7,50.2,50.42,9728.0,50.2,50.7,50.2,50.42,9728.0
2022-04-20 10:30:00,50.41,50.7,50.31,50.7,7192.0,50.41,50.7,50.31,50.7,7192.0
2022-04-20 11:00:00,50.68,50.7,50.18,50.38,12043.0,50.68,50.7,50.18,50.38,12043.0
2022-04-20 11:30:00,50.5,50.68,50.47,50.65,4488.0,50.5,50.68,50.47,50.65,4488.0
2022-04-20 12:00:00,50.67,50.79,50.46,50.57,3138.0,50.67,50.79,50.46,50.57,3138.0
2022-04-20 12:30:00,50.58,50.82,50.58,50.81,5028.0,50.58,50.82,50.58,50.81,5028.0
2022-04-20 13:00:00,50.7,50.87,50.65,50.73,7174.0,50.7,50.87,50.65,50.73,7174.0
2022-04-20 13:30:00,50.76,50.94,50.64,50.68,5300.0,50.76,50.94,50.64,50.68,5300.0
2022-04-20 14:00:00,50.68,50.73,50.27,50.34,10033.0,50.68,50.73,50.27,50.34,10033.0
2022-04-20 14:30:00,50.41,50.45,50.1,50.19,7559.0,50.41,50.45,50.1,50.19,7559.0
2022-04-20 15:00:00,50.24,50.34,50.17,50.26,8746.0,50.24,50.34,50.17,50.26,8746.0
2022-04-20 15:30:00,50.27,50.28,49.88,49.9,29015.0,50.27,50.28,49.88,49.9,29015.0
2022-04-21 09:30:00,50.54,51.41,49.65,49.69,13723.0,50.54,51.41,49.65,49.69,13723.0
2022-04-21 10:00:00,49.61,49.73,49.25,49.62,8433.0,49.61,49.73,49.25,49.62,8433.0
2022-04-21 10:30:00,49.54,49.55,48.98,49.37,11952.0,49.54,49.55,48.98,49.37,11952.0
2022-04-21 11:00:00,49.36,49.69,49.28,49.65,10287.0,49.36,49.69,49.28,49.65,10287.0
2022-04-21 11:30:00,49.65,49.65,49.22,49.23,4900.0,49.65,49.65,49.22,49.23,4900.0
2022-04-21 12:00:00,49.29,49.3,48.95,49.01,7493.0,49.29,49.3,48.95,49.01,7493.0
2022-04-21 12:30:00,49.01,49.01,48.77,48.83,7500.0,49.01,49.01,48.77,48.83,7500.0
2022-04-21 13:00:00,48.82,49.03,48.62,49.03,9476.0,48.82,49.03,48.62,49.03,9476.0
2022-04-21 13:30:00,49.18,49.18,48.89,48.89,6592.0,49.18,49.18,48.89,48.89,6592.0
2022-04-21 14:00:00,48.92,48.92,48.72,48.82,10276.0,48.92,48.92,48.72,48.82,10276.0
2022-04-21 14:30:00,48.8,48.96,48.65,48.7,10220.0,48.8,48.96,48.65,48.7,10220.0
2022-04-21 15:00:00,48.64,49.09,48.6,49.09,10872.0,48.64,49.09,48.6,49.09,10872.0
2022-04-21 15:30:00,49.16,49.16,48.76,49.09,51730.0,49.16,49.16,48.76,49.09,51730.0
2022-04-22 09:30:00,49.05,49.16,48.53,48.58,9038.0,49.05,49.16,48.53,48.58,9038.0
2022-04-22 10:00:00,48.58,48.74,47.98,47.98,9609.0,48.58,48.74,47.98,47.98,9609.0
2022-04-22 10:30:00,48.0,48.3,47.88,47.99,8339.0,48.0,48.3,47.88,47.99,8339.0
2022-04-22 11:00:00,47.93,48.11,47.86,48.01,3242.0,47.93,48.11,47.86,48.01,3242.0
2022-04-22 11:30:00,48.07,48.07,47.46,47.48,6902.0,48.07,48.07,47.46,47.48,6902.0
2022-04-22 12:00:00,47.41,47.52,47.28,47.41,12714.0,47.41,47.52,47.28,47.41,12714.0
2022-04-22 12:30:00,47.39,47.52,47.38,47.4,6915.0,47.39,47.52,47.38,47.4,6915.0
2022-04-22 13:00:00,47.4,47.59,47.27,47.4,7253.0,47.4,47.59,47.27,47.4,7253.0
2022-04-22 13:30:00,47.38,47.43,47.25,47.36,4759.0,47.38,47.43,47.25,47.36,4759.0
2022-04-22 14:00:00,47.34,47.4,47.22,47.25,11618.0,47.34,47.4,47.22,47.25,11618.0
2022-04-22 14:30:00,47.24,47.31,47.16,47.31,4700.0,47.24,47.31,47.16,47.31,4700.0
2022-04-22 15:00:00,47.3,47.57,47.18,47.34,11259.0,47.3,47.57,47.18,47.34,11259.0
2022-04-22 15:30:00,47.38,47.55,47.12,47.17,40226.0,47.38,47.55,47.12,47.17,40226.0
2022-04-25 09:30:00,46.73,46.95,46.25,46.33,8933.0,46.73,46.95,46.25,46.33,8933.0
2022-04-25 10:00:00,46.41,47.23,46.4,47.14,12366.0,46.41,47.23,46.4,47.14,12366.0
2022-04-25 10:30:00,47.21,47.33,46.93,46.98,9811.0,47.21,47.33,46.93,46.98,9811.0
2022-04-25 11:00:00,46.89,47.17,46.84,47.17,5992.0,46.89,47.17,46.84,47.17,5992.0
2022-04-25 11:30:00,47.0,47.25,47.0,47.13,5492.0,47.0,47.25,47.0,47.13,5492.0
2022-04-25 12:00:00,47.16,47.63,47.1,47.41,6383.0,47.16,47.63,47.1,47.41,6383.0
2022-04-25 12:30:00,47.44,47.74,47.4,47.45,7055.0,47.44,47.74,47.4,47.45,7055.0
2022-04-25 13:00:00,47.52,47.72,47.31,47.59,7280.0,47.52,47.72,47.31,47.59,7280.0
2022-04-25 13:30:00,47.69,47.69,47.41,47.48,10675.0,47.69,47.69,47.41,47.48,10675.0
2022-04-25 14:00:00,47.45,47.79,47.26,47.72,6791.0,47.45,47.79,47.26,47.72,6791.0
2022-04-25 14:30:00,47.74,47.79,47.45,47.53,7148.0,47.74,47.79,47.45,47.53,7148.0
2022-04-25 15:00:00,47.53,47.79,47.22,47.76,13115.0,47.53,47.79,47.22,47.76,13115.0
2022-04-25 15:30:00,47.77,48.13,47.76,48.13,34655.0,47.77,48.13,47.76,48.13,34655.0
2022-04-26 09:30:00,47.61,47.81,47.16,47.35,10412.0,47.61,47.81,47.16,47.35,10412.0
2022-04-26 10:00:00,47.32,47.71,47.32,47.41,5582.0,47.32,47.71,47.32,47.41,5582.0
2022-04-26 10:30:00,47.48,47.5,47.1,47.11,9828.0,47.48,47.5,47.1,47.11,9828.0
2022-04-26 11:00:00,47.03,47.03,46.64,46.86,5536.0,47.03,47.03,46.64,46.86,5536.0
2022-04-26 11:30:00,46.92,46.97,46.6,46.61,4500.0,46.92,46.97,46.6,46.61,4500.0
2022-04-26 12:00:00,46.56,46.93,46.54,46.93,2606.0,46.56,46.93,46.54,46.93,2606.0
2022-04-26 12:30:00,47.0,47.0,46.83,46.99,2300.0,47.0,47.0,46.83,46.99,2300.0
2022-04-26 13:00:00,47.02,47.02,46.58,46.61,3506.0,47.02,47.02,46.58,46.61,3506.0
2022-04-26 13:30:00,46.53,46.79,46.5,46.78,2200.0,46.53,46.79,46.5,46.78,2200.0
2022-04-26 14:00:00,46.75,47.0,46.68,47.0,4310.0,46.75,47.0,46.68,47.0,4310.0
2022-04-26 14:30:00,46.95,47.07,46.74,47.06,3365.0,46.95,47.07,46.74,47.06,3365.0
2022-04-26 15:00:00,47.05,47.05,46.67,46.69,12376.0,47.05,47.05,46.67,46.69,12376.0
2022-04-26 15:30:00,46.75,46.75,46.34,46.45,35974.0,46.75,46.75,46.34,46.45,35974.0
2022-04-27 09:30:00,46.33,47.2,46.33,47.12,5731.0,46.33,47.2,46.33,47.12,5731.0
2022-04-27 10:00:00,47.0,47.07,46.53,46.56,8935.0,47.0,47.07,46.53,46.56,8935.0
2022-04-27 10:30:00,46.51,46.92,46.26,46.83,8367.0,46.51,46.92,46.26,46.83,8367.0
2022-04-27 11:00:00,46.9,47.06,46.66,46.8,11304.0,46.9,47.06,46.66,46.8,11304.0
2022-04-27 11:30:00,46.84,47.05,46.69,46.78,7172.0,46.84,47.05,46.69,46.78,7172.0
2022-04-27 12:00:00,46.83,47.24,46.8,47.15,5708.0,46.83,47.24,46.8,47.15,5708.0
2022-04-27 12:30:00,47.18,47.21,46.96,47.02,4205.0,47.18,47.21,46.96,47.02,4205.0
2022-04-27 13:00:00,47.0,47.17,46.66,46.82,7300.0,47.0,47.17,46.66,46.82,7300.0
2022-04-27 13:30:00,46.92,47.03,46.76,47.02,5038.0,46.92,47.03,46.76,47.02,5038.0
2022-04-27 14:00:00,47.03,47.05,46.81,46.83,5339.0,47.03,47.05,46.81,46.83,5339.0
2022-04-27 14:30:00,46.85,46.97,46.58,46.68,8817.0,46.85,46.97,46.58,46.68,8817.0
2022-04-27 15:00:00,46.58,46.66,46.34,46.49,9763.0,46.58,46.66,46.34,46.49,9763.0
2022-04-27 15:30:00,46.52,46.86,46.44,46.84,72420.0,46.52,46.86,46.44,46.84,72420.0
2022-04-28 09:30:00,47.42,48.11,47.33,47.47,9103.0,47.42,48.11,47.33,47.47,9103.0
2022-04-28 10:00:00,47.38,47.39,46.8,46.95,8633.0,47.38,47.39,46.8,46.95,8633.0
2022-04-28 10:30:00,46.93,47.06,46.57,47.06,5227.0,46.93,47.06,46.57,47.06,5227.0
2022-04-28 11:00:00,47.03,47.3,46.93,47.16,3965.0,47.03,47.3,46.93,47.16,3965.0
2022-04-28 11:30:00,47.08,47.14,46.93,47.11,7725.0,47.08,47.14,46.93,47.11,7725.0
2022-04-28 12:00:00,47.15,47.49,47.07,47.48,4908.0,47.15,47.49,47.07,47.48,4908.0
2022-04-28 12:30:00,47.49,48.08,47.49,48.08,6350.0,47.49,48.08,47.49,48.08,6350.0
2022-04-28 13:00:00,48.09,48.32,48.05,48.19,5877.0,48.09,48.32,48.05,48.19,5877.0
2022-04-28 13:30:00,48.22,48.5,48.19,48.4,5442.0,48.22,48.5,48.19,48.4,5442.0
2022-04-28 14:00:00,48.42,48.77,48.42,48.71,11077.0,48.42,48.77,48.42,48.71,11077.0
2022-04-28 14:30:00,48.71,48.8,48.66,48.7,9852.0,48.71,48.8,48.66,48.7,9852.0
2022-04-28 15:00:00,48.7,48.87,48.65,48.79,8899.0,48.7,48.87,48.65,48.79,8899.0
2022-04-28 15:30:00,48.77,48.77,48.46,48.6,27436.0,48.77,48.77,48.46,48.6,27436.0
2022-04-29 09:30:00,48.36,49.47,48.03,49.41,9646.0,48.36,49.47,48.03,49.41,9646.0
2022-04-29 10:00:00,49.45,49.6,48.74,48.74,6393.0,49.45,49.6,48.74,48.74,6393.0
2022-04-29 10:30:00,48.79,49.13,48.73,48.89,7488.0,48.79,49.13,48.73,48.89,7488.0
2022-04-29 11:00:00,48.83,49.03,48.73,48.94,6543.0,48.83,49.03,48.73,48.94,6543.0
2022-04-29 11:30:00,48.97,49.16,48.73,48.85,7042.0,48.97,49.16,48.73,48.85,7042.0
2022-04-29 12:00:00,48.9,48.95,48.45,48.45,5387.0,48.9,48.95,48.45,48.45,5387.0
2022-04-29 12:30:00,48.43,48.51,48.24,48.5,11154.0,48.43,48.51,48.24,48.5,11154.0
2022-04-29 13:00:00,48.44,48.66,48.36,48.65,6292.0,48.44,48.66,48.36,48.65,6292.0
2022-04-29 13:30:00,48.75,48.82,48.2,48.25,7121.0,48.75,48.82,48.2,48.25,7121.0
2022-04-29 14:00:00,48.23,48.4,48.14,48.23,5903.0,48.23,48.4,48.14,48.23,5903.0
2022-04-29 14:30:00,48.25,48.41,47.96,48.05,7165.0,48.25,48.41,47.96,48.05,7165.0
2022-04-29 15:00:00,48.09,48.13,47.83,47.98,12511.0,48.09,48.13,47.83,47.98,12511.0
2022-04-29 15:30:00,47.93,47.96,47.45,47.84,59018.0,47.93,47.96,47.45,47.84,59018.0
2022-05-02 09:30:00,47.88,49.06,46.6,48.21,22086.0,47.88,49.06,46.6,48.21,22086.0
2022-05-02 10:00:00,47.83,48.37,46.75,47.4,6989.0,47.83,48.37,46.75,47.4,6989.0
2022-05-02 10:30:00,47.6,48.08,47.12,47.85,17562.0,47.6,48.08,47.12,47.85,17562.0
2022-05-02 11:00:00,47.81,47.97,47.55,47.97,17000.0,47.81,47.97,47.55,47.97,17000.0
2022-05-02 11:30:00,47.97,48.08,47.6,48.05,12167.0,47.97,48.08,47.6,48.05,12167.0
2022-05-02 12:00:00,48.07,48.11,47.65,47.78,7600.0,48.07,48.11,47.65,47.78,7600.0
2022-05-02 12:30:00,47.81,47.94,47.03,47.03,8788.0,47.81,47.94,47.03,47.03,8788.0
2022-05-02 13:00:00,47.08,47.25,46.87,47.25,11890.0,47.08,47.25,46.87,47.25,11890.0
2022-05-02 13:30:00,47.28,47.39,47.14,47.39,13033.0,47.28,47.39,47.14,47.39,13033.0
2022-05-02 14:00:00,47.42,47.79,47.42,47.79,13828.0,47.42,47.79,47.42,47.79,13828.0
2022-05-02 14:30:00,47.83,48.31,47.78,48.18,16560.0,47.83,48.31,47.78,48.18,16560.0
2022-05-02 15:00:00,48.26,48.78,48.26,48.57,15436.0,48.26,48.78,48.26,48.57,15436.0
2022-05-02 15:30:00,48.61,49.23,48.45,49.17,54646.0,48.61,49.23,48.45,49.17,54646.0
2022-05-03 09:30:00,49.17,49.55,48.56,49.27,11420.0,49.17,49.55,48.56,49.27,11420.0
2022-05-03 10:00:00,49.32,49.89,49.32,49.89,5846.0,49.32,49.89,49.32,49.89,5846.0
2022-05-03 10:30:00,49.83,49.83,48.95,49.18,7464.0,49.83,49.83,48.95,49.18,7464.0
2022-05-03 11:00:00,49.13,49.69,49.12,49.68,5950.0,49.13,49.69,49.12,49.68,5950.0
2022-05-03 11:30:00,49.73,49.92,49.6,49.88,6347.0,49.73,49.92,49.6,49.88,6347.0
2022-05-03 12:00:00,49.83,49.83,49.21,49.22,4320.0,49.83,49.83,49.21,49.22,4320.0
2022-05-03 12:30:00,49.21,49.24,48.93,49.02,3800.0,49.21,49.24,48.93,49.02,3800.0
2022-05-03 13:00:00,49.06,49.42,49.06,49.23,2100.0,49.06,49.42,49.06,49.23,2100.0
2022-05-03 13:30:00,49.28,49.44,49.28,49.39,2530.0,49.28,49.44,49.28,49.39,2530.0
2022-05-03 14:00:00,49.27,49.31,48.37,48.38,8313.0,49.27,49.31,48.37,48.38,8313.0
2022-05-03 14:30:00,48.39,48.89,48.08,48.89,13877.0,48.39,48.89,48.08,48.89,13877.0
2022-05-03 15:00:00,48.91,48.95,48.44,48.55,15287.0,48.91,48.95,48.44,48.55,15287.0
2022-05-03 15:30:00,48.59,48.61,48.16,48.26,51884.0,48.59,48.61,48.16,48.26,51884.0
2022-05-04 09:30:00,48.6,50.47,48.34,50.3,20583.0,48.6,50.47,48.34,50.3,20583.0
2022-05-04 10:00:00,50.18,50.65,50.18,50.25,19530.0,50.18,50.65,50.18,50.25,19530.0
2022-05-04 10:30:00,50.32,50.75,50.13,50.38,16785.0,50.32,50.75,50.13,50.38,16785.0
2022-05-04 11:00:00,50.37,50.41,49.99,50.17,8436.0,50.37,50.41,49.99,50.17,8436.0
2022-05-04 11:30:00,50.17,50.58,50.16,50.41,7472.0,50.17,50.58,50.16,50.41,7472.0
2022-05-04 12:00:00,50.41,50.92,50.37,50.92,8500.0,50.41,50.92,50.37,50.92,8500.0
2022-05-04 12:30:00,50.97,51.45,50.88,51.38,17571.0,50.97,51.45,50.88,51.38,17571.0
2022-05-04 13:00:00,51.34,51.5,51.22,51.44,18413.0,51.34,51.5,51.22,51.44,18413.0
2022-05-04 13:30:00,51.4,51.96,51.37,51.96,19634.0,51.4,51.96,51.37,51.96,19634.0
2022-05-04 14:00:00,51.88,52.2,51.33,51.76,19049.0,51.88,52.2,51.33,51.76,19049.0
2022-05-04 14:30:00,51.71,52.92,50.92,52.92,24423.0,51.71,52.92,50.92,52.92,24423.0
2022-05-04 15:00:00,52.94,53.57,52.83,53.51,30946.0,52.94,53.57,52.83,53.51,30946.0
2022-05-04 15:30:00,53.47,53.98,53.45,53.98,84791.0,53.47,53.98,53.45,53.98,84791.0
2022-05-05 09:30:00,53.42,53.42,52.5,52.88,10826.0,53.42,53.42,52.5,52.88,10826.0
2022-05-05 10:00:00,52.86,52.94,51.88,51.88,9194.0,52.86,52.94,51.88,51.88,9194.0
2022-05-05 10:30:00,51.73,51.94,51.25,51.81,15056.0,51.73,51.94,51.25,51.81,15056.0
2022-05-05 11:00:00,51.84,51.86,50.97,51.08,12795.0,51.84,51.86,50.97,51.08,12795.0
2022-05-05 11:30:00,51.0,51.34,50.96,51.02,12182.0,51.0,51.34,50.96,51.02,12182.0
2022-05-05 12:00:00,51.0,51.41,50.89,51.31,42790.0,51.0,51.41,50.89,51.31,42790.0
2022-05-05 12:30:00,51.38,51.49,50.8,51.11,8102.0,51.38,51.49,50.8,51.11,8102.0
2022-05-05 13:00:00,51.15,51.58,51.02,51.05,8270.0,51.15,51.58,51.02,51.05,8270.0
2022-05-05 13:30:00,50.99,51.11,50.64,50.79,8408.0,50.99,51.11,50.64,50.79,8408.0
2022-05-05 14:00:00,50.72,50.95,50.5,50.55,7130.0,50.72,50.95,50.5,50.55,7130.0
2022-05-05 14:30:00,50.56,50.95,50.5,50.68,6016.0,50.56,50.95,50.5,50.68,6016.0
2022-05-05 15:00:00,50.73,50.73,50.48,50.6,18581.0,50.73,50.73,50.48,50.6,18581.0
2022-05-05 15:30:00,50.6,51.27,50.5,51.23,41967.0,50.6,51.27,50.5,51.23,41967.0
2022-05-06 09:30:00,50.96,50.96,49.08,49.5,4986.0,50.96,50.96,49.08,49.5,4986.0
2022-05-06 10:00:00,49.69,50.23,49.56,50.13,8507.0,49.69,50.23,49.56,50.13,8507.0
2022-05-06 10:30:00,50.05,51.19,49.97,50.92,13070.0,50.05,51.19,49.97,50.92,13070.0
2022-05-06 11:00:00,51.0,51.68,50.91,51.49,9931.0,51.0,51.68,50.91,51.49,9931.0
2022-05-06 11:30:00,51.49,51.59,51.04,51.09,11483.0,51.49,51.59,51.04,51.09,11483.0
2022-05-06 12:00:00,51.04,51.65,51.04,51.54,5482.0,51.04,51.65,51.04,51.54,5482.0
2022-05-06 12:30:00,51.46,51.63,51.21,51.63,5250.0,51.46,51.63,51.21,51.63,5250.0
2022-05-06 13:00:00,51.66,51.66,51.0,51.16,5766.0,51.66,51.66,51.0,51.16,5766.0
2022-05-06 13:30:00,51.07,51.16,50.46,50.52,3900.0,51.07,51.16,50.46,50.52,3900.0
2022-05-06 14:00:00,50.51,50.65,50.48,50.55,7677.0,50.51,50.65,50.48,50.55,7677.0
2022-05-06 14:30:00,50.58,50.75,50.47,50.5,5843.0,50.58,50.75,50.47,50.5,5843.0
2022-05-06 15:00:00,50.5,50.57,50.16,50.19,25640.0,50.5,50.57,50.16,50.19,25640.0
2022-05-06 15:30:00,50.13,50.81,50.13,50.35,41397.0,50.13,50.81,50.13,50.35,41397.0
2022-05-09 09:30:00,49.21,49.21,48.28,48.3,19221.0,49.21,49.21,48.28,48.3,19221.0
2022-05-09 10:00:00,48.28,48.53,48.12,48.29,15673.0,48.28,48.53,48.12,48.29,15673.0
2022-05-09 10:30:00,48.29,48.43,47.86,47.96,11750.0,48.29,48.43,47.86,47.96,11750.0
2022-05-09 11:00:00,47.92,48.08,47.37,47.6,8202.0,47.92,48.08,47.37,47.6,8202.0
2022-05-09 11:30:00,47.57,48.43,47.57,48.23,6635.0,47.57,48.43,47.57,48.23,6635.0
2022-05-09 12:00:00,48.3,48.92,48.23,48.72,3199.0,48.3,48.92,48.23,48.72,3199.0
2022-05-09 12:30:00,48.64,48.78,47.83,47.83,7379.0,48.64,48.78,47.83,47.83,7379.0
2022-05-09 13:00:00,47.85,47.99,47.74,47.99,11283.0,47.85,47.99,47.74,47.99,11283.0
2022-05-09 13:30:00,47.95,48.17,47.71,48.17,12334.0,47.95,48.17,47.71,48.17,12334.0
2022-05-09 14:00:00,48.08,48.44,48.07,48.21,3800.0,48.08,48.44,48.07,48.21,3800.0
2022-05-09 14:30:00,48.16,48.25,47.8,48.12,15912.0,48.16,48.25,47.8,48.12,15912.0
2022-05-09 15:00:00,48.18,48.91,48.17,48.76,39777.0,48.18,48.91,48.17,48.76,39777.0
2022-05-09 15:30:00,48.71,48.71,48.23,48.45,45961.0,48.71,48.71,48.23,48.45,45961.0
2022-05-10 09:30:00,49.45,49.71,48.17,48.35,12473.0,49.45,49.71,48.17,48.35,12473.0
2022-05-10 10:00:00,48.28,48.89,48.12,48.65,11253.0,48.28,48.89,48.12,48.65,11253.0
2022-05-10 10:30:00,48.69,48.75,48.05,48.22,27781.0,48.69,48.75,48.05,48.22,27781.0
2022-05-10 11:00:00,48.19,48.38,47.77,47.92,16027.0,48.19,48.38,47.77,47.92,16027.0
2022-05-10 11:30:00,48.05,48.2,47.81,48.03,16719.0,48.05,48.2,47.81,48.03,16719.0
2022-05-10 12:00:00,48.13,48.25,47.74,47.77,9302.0,48.13,48.25,47.74,47.77,9302.0
2022-05-10 12:30:00,47.73,47.83,46.77,46.79,7700.0,47.73,47.83,46.77,46.79,7700.0
2022-05-10 13:00:00,46.83,47.36,46.83,47.3,7325.0,46.83,47.36,46.83,47.3,7325.0
2022-05-10 13:30:00,47.4,48.67,47.4,48.64,7648.0,47.4,48.67,47.4,48.64,7648.0
2022-05-10 14:00:00,48.46,48.62,47.98,48.11,9404.0,48.46,48.62,47.98,48.11,9404.0
2022-05-10 14:30:00,48.11,48.31,47.99,48.22,7277.0,48.11,48.31,47.99,48.22,7277.0
2022-05-10 15:00:00,48.26,48.47,48.12,48.26,10258.0,48.26,48.47,48.12,48.26,10258.0
2022-05-10 15:30:00,48.15,48.19,47.6,47.86,25590.0,48.15,48.19,47.6,47.86,25590.0
2022-05-11 09:30:00,47.98,48.58,47.16,48.15,9649.0,47.98,48.58,47.16,48.15,9649.0
2022-05-11 10:00:00,48.33,48.8,48.02,48.67,7689.0,48.33,48.8,48.02,48.67,7689.0
2022-05-11 10:30:00,48.73,48.73,47.75,48.05,17392.0,48.73,48.73,47.75,48.05,17392.0
2022-05-11 11:00:00,47.89,48.12,47.6,48.09,17953.0,47.89,48.12,47.6,48.09,17953.0
2022-05-11 11:30:00,47.94,48.31,47.93,47.93,6406.0,47.94,48.31,47.93,47.93,6406.0
2022-05-11 12:00:00,47.93,48.02,47.61,47.61,8885.0,47.93,48.02,47.61,47.61,8885.0
2022-05-11 12:30:00,47.53,47.83,47.51,47.79,14405.0,47.53,47.83,47.51,47.79,14405.0
2022-05-11 13:00:00,47.73,47.85,47.52,47.52,15744.0,47.73,47.85,47.52,47.52,15744.0
2022-05-11 13:30:00,47.36,47.75,47.35,47.51,37274.0,47.36,47.75,47.35,47.51,37274.0
2022-05-11 14:00:00,47.57,47.95,47.57,47.75,6099.0,47.57,47.95,47.57,47.75,6099.0
2022-05-11 14:30:00,47.75,47.93,47.47,47.53,6877.0,47.75,47.93,47.47,47.53,6877.0
2022-05-11 15:00:00,47.53,47.54,47.13,47.19,10738.0,47.53,47.54,47.13,47.19,10738.0
2022-05-11 15:30:00,47.07,47.19,46.53,46.76,36986.0,47.07,47.19,46.53,46.76,36986.0
2022-05-12 09:30:00,46.01,46.77,45.77,46.26,15625.0,46.01,46.77,45.77,46.26,15625.0
2022-05-12 10:00:00,46.42,47.77,46.05,47.44,22580.0,46.42,47.77,46.05,47.44,22580.0
2022-05-12 10:30:00,47.45,47.62,47.01,47.37,19387.0,47.45,47.62,47.01,47.37,19387.0
2022-05-12 11:00:00,47.34,47.39,47.01,47.12,10568.0,47.34,47.39,47.01,47.12,10568.0
2022-05-12 11:30:00,47.15,47.47,46.76,46.77,12291.0,47.15,47.47,46.76,46.77,12291.0
2022-05-12 12:00:00,46.7,47.08,46.58,47.04,10010.0,46.7,47.08,46.58,47.04,10010.0
2022-05-12 12:30:00,47.05,47.31,46.88,47.02,7567.0,47.05,47.31,46.88,47.02,7567.0
2022-05-12 13:00:00,46.93,47.0,46.07,46.09,16842.0,46.93,47.0,46.07,46.09,16842.0
2022-05-12 13:30:00,46.04,46.07,45.41,45.68,14388.0,46.04,46.07,45.41,45.68,14388.0
2022-05-12 14:00:00,45.66,45.75,45.35,45.4,13733.0,45.66,45.75,45.35,45.4,13733.0
2022-05-12 14:30:00,45.4,45.61,45.27,45.42,12892.0,45.4,45.61,45.27,45.42,12892.0
2022-05-12 15:00:00,45.46,46.16,45.4,46.01,29224.0,45.46,46.16,45.4,46.01,29224.0
2022-05-12 15:30:00,46.03,46.27,45.73,46.12,70997.0,46.03,46.27,45.73,46.12,70997.0
2022-05-13 09:30:00,46.59,48.18,46.49,47.57,29989.0,46.59,48.18,46.49,47.57,29989.0
2022-05-13 10:00:00,47.62,48.1,47.52,48.09,14446.0,47.62,48.1,47.52,48.09,14446.0
2022-05-13 10:30:00,48.18,48.22,47.21,47.78,16287.0,48.18,48.22,47.21,47.78,16287.0
2022-05-13 11:00:00,47.76,48.17,47.68,48.17,6300.0,47.76,48.17,47.68,48.17,6300.0
2022-05-13 11:30:00,48.13,48.4,47.97,48.4,11639.0,48.13,48.4,47.97,48.4,11639.0
2022-05-13 12:00:00,48.44,48.68,48.39,48.49,9036.0,48.44,48.68,48.39,48.49,9036.0
2022-05-13 12:30:00,48.58,48.9,48.39,48.56,25160.0,48.58,48.9,48.39,48.56,25160.0
2022-05-13 13:00:00,48.65,48.71,48.39,48.57,9969.0,48.65,48.71,48.39,48.57,9969.0
2022-05-13 13:30:00,48.51,48.51,47.84,47.87,6304.0,48.51,48.51,47.84,47.87,6304.0
2022-05-13 14:00:00,47.86,47.86,47.48,47.51,6181.0,47.86,47.86,47.48,47.51,6181.0
2022-05-13 14:30:00,47.55,48.14,47.54,48.14,12296.0,47.55,48.14,47.54,48.14,12296.0
2022-05-13 15:00:00,48.17,48.42,48.12,48.37,9966.0,48.17,48.42,48.12,48.37,9966.0
2022-05-13 15:30:00,48.35,48.44,48.1,48.3,33053.0,48.35,48.44,48.1,48.3,33053.0
2022-05-16 09:30:00,47.76,48.09,46.73,47.41,8128.0,47.76,48.09,46.73,47.41,8128.0
2022-05-16 10:00:00,47.41,48.33,47.41,48.33,8089.0,47.41,48.33,47.41,48.33,8089.0
2022-05-16 10:30:00,48.23,48.44,47.77,47.83,14584.0,48.23,48.44,47.77,47.83,14584.0
2022-05-16 11:00:00,47.72,48.21,47.57,47.97,8412.0,47.72,48.21,47.57,47.97,8412.0
2022-05-16 11:30:00,48.09,48.53,47.92,48.4,7238.0,48.09,48.53,47.92,48.4,7238.0
2022-05-16 12:00:00,48.42,48.51,47.94,48.0,7500.0,48.42,48.51,47.94,48.0,7500.0
2022-05-16 12:30:00,47.94,48.26,47.85,48.02,5473.0,47.94,48.26,47.85,48.02,5473.0
2022-05-16 13:00:00,47.96,48.57,47.95,48.57,5576.0,47.96,48.57,47.95,48.57,5576.0
2022-05-16 13:30:00,48.58,48.64,48.28,48.36,5225.0,48.58,48.64,48.28,48.36,5225.0
2022-05-16 14:00:00,48.33,48.63,48.32,48.6,4317.0,48.33,48.63,48.32,48.6,4317.0
2022-05-16 14:30:00,48.67,48.68,48.16,48.32,5363.0,48.67,48.68,48.16,48.32,5363.0
2022-05-16 15:00:00,48.28,48.29,47.96,47.99,5834.0,48.28,48.29,47.96,47.99,5834.0
2022-05-16 15:30:00,47.94,47.99,47.69,47.87,17763.0,47.94,47.99,47.69,47.87,17763.0
2022-05-17 09:30:00,48.93,49.79,48.93,49.05,8303.0,48.93,49.79,48.93,49.05,8303.0
2022-05-17 10:00:00,49.09,49.27,48.66,48.69,5577.0,49.09,49.27,48.66,48.69,5577.0
2022-05-17 10:30:00,48.72,48.83,48.56,48.76,5233.0,48.72,48.83,48.56,48.76,5233.0
2022-05-17 11:00:00,48.89,49.1,48.8,49.04,5886.0,48.89,49.1,48.8,49.04,5886.0
2022-05-17 11:30:00,49.02,49.44,49.0,49.39,7760.0,49.02,49.44,49.0,49.39,7760.0
2022-05-17 12:00:00,49.36,49.55,49.3,49.52,8163.0,49.36,49.55,49.3,49.52,8163.0
2022-05-17 12:30:00,49.56,49.72,49.43,49.46,3500.0,49.56,49.72,49.43,49.46,3500.0
2022-05-17 13:00:00,49.5,49.67,49.43,49.51,6318.0,49.5,49.67,49.43,49.51,6318.0
2022-05-17 13:30:00,49.51,49.63,49.38,49.39,4831.0,49.51,49.63,49.38,49.39,4831.0
2022-05-17 14:00:00,49.41,49.64,49.11,49.31,5660.0,49.41,49.64,49.11,49.31,5660.0
2022-05-17 14:30:00,49.3,49.56,49.22,49.51,4400.0,49.3,49.56,49.22,49.51,4400.0
2022-05-17 15:00:00,49.5,49.76,49.48,49.56,8745.0,49.5,49.76,49.48,49.56,8745.0
2022-05-17 15:30:00,49.6,49.79,49.42,49.76,21960.0,49.6,49.79,49.42,49.76,21960.0
2022-05-18 09:30:00,49.23,49.68,48.77,49.22,15674.0,49.23,49.68,48.77,49.22,15674.0
2022-05-18 10:00:00,49.29,50.11,49.29,49.85,6842.0,49.29,50.11,49.29,49.85,6842.0
2022-05-18 10:30:00,49.63,50.51,49.59,50.36,10655.0,49.63,50.51,49.59,50.36,10655.0
2022-05-18 11:00:00,50.44,50.44,49.33,49.36,6951.0,50.44,50.44,49.33,49.36,6951.0
2022-05-18 11:30:00,49.3,49.91,49.28,49.57,6014.0,49.3,49.91,49.28,49.57,6014.0
2022-05-18 12:00:00,49.5,49.65,49.28,49.65,3400.0,49.5,49.65,49.28,49.65,3400.0
2022-05-18 12:30:00,49.66,50.08,49.59,50.08,4671.0,49.66,50.08,49.59,50.08,4671.0
2022-05-18 13:00:00,49.99,49.99,49.32,49.66,5366.0,49.99,49.99,49.32,49.66,5366.0
2022-05-18 13:30:00,49.59,49.69,49.41,49.54,7725.0,49.59,49.69,49.41,49.54,7725.0
2022-05-18 14:00:00,49.64,50.05,49.5,50.05,13565.0,49.64,50.05,49.5,50.05,13565.0
2022-05-18 14:30:00,50.0,50.06,49.2,49.24,14881.0,50.0,50.06,49.2,49.24,14881.0
2022-05-18 15:00:00,49.3,49.58,49.27,49.3,10178.0,49.3,49.58,49.27,49.3,10178.0
2022-05-18 15:30:00,49.35,49.59,49.1,49.31,24657.0,49.35,49.59,49.1,49.31,24657.0
2022-05-19 09:30:00,49.38,49.73,48.49,49.01,18120.0,49.38,49.73,48.49,49.01,18120.0
2022-05-19 10:00:00,49.16,49.61,48.93,49.35,8282.0,49.16,49.61,48.93,49.35,8282.0
2022-05-19 10:30:00,49.25,49.61,49.14,49.39,4610.0,49.25,49.61,49.14,49.39,4610.0
2022-05-19 11:00:00,49.46,49.71,49.32,49.4,6825.0,49.46,49.71,49.32,49.4,6825.0
2022-05-19 11:30:00,49.49,50.04,49.35,49.91,4013.0,49.49,50.04,49.35,49.91,4013.0
2022-05-19 12:00:00,49.94,49.97,49.65,49.9,5450.0,49.94,49.97,49.65,49.9,5450.0
2022-05-19 12:30:00,50.01,50.26,49.77,50.21,6914.0,50.01,50.26,49.77,50.21,6914.0
2022-05-19 13:00:00,50.26,50.52,50.08,50.44,6046.0,50.26,50.52,50.08,50.44,6046.0
2022-05-19 13:30:00,50.5,51.31,50.46,51.21,18953.0,50.5,51.31,50.46,51.21,18953.0
2022-05-19 14:00:00,51.27,51.27,50.92,51.1,13503.0,51.27,51.27,50.92,51.1,13503.0
2022-05-19 14:30:00,51.01,51.02,50.67,50.86,10400.0,51.01,51.02,50.67,50.86,10400.0
2022-05-19 15:00:00,50.87,51.17,50.69,50.75,12311.0,50.87,51.17,50.69,50.75,12311.0
2022-05-19 15:30:00,50.73,50.83,50.47,50.76,41672.0,50.73,50.83,50.47,50.76,41672.0
2022-05-20 09:30:00,51.16,51.5,50.19,50.35,41830.0,51.16,51.5,50.19,50.35,41830.0
2022-05-20 10:00:00,50.24,50.34,49.84,50.11,12209.0,50.24,50.34,49.84,50.11,12209.0
2022-05-20 10:30:00,50.01,50.17,49.83,49.88,7431.0,50.01,50.17,49.83,49.88,7431.0
2022-05-20 11:00:00,49.81,49.81,49.37,49.59,7737.0,49.81,49.81,49.37,49.59,7737.0
2022-05-20 11:30:00,49.62,49.87,49.58,49.74,11025.0,49.62,49.87,49.58,49.74,11025.0
2022-05-20 12:00:00,49.64,49.73,49.2,49.5,5644.0,49.64,49.73,49.2,49.5,5644.0
2022-05-20 12:30:00,49.51,49.6,49.19,49.4,10227.0,49.51,49.6,49.19,49.4,10227.0
2022-05-20 13:00:00,49.4,49.47,49.2,49.31,6100.0,49.4,49.47,49.2,49.31,6100.0
2022-05-20 13:30:00,49.34,49.81,49.34,49.8,8583.0,49.34,49.81,49.34,49.8,8583.0
2022-05-20 14:00:00,49.79,49.89,49.55,49.66,6101.0,49.79,49.89,49.55,49.66,6101.0
2022-05-20 14:30:00,49.76,50.28,49.68,50.07,6300.0,49.76,50.28,49.68,50.07,6300.0
2022-05-20 15:00:00,50.0,50.14,49.85,50.08,6822.0,50.0,50.14,49.85,50.08,6822.0
2022-05-20 15:30:00,50.08,50.83,50.02,50.8,34762.0,50.08,50.83,50.02,50.8,34762.0
2022-05-23 09:30:00,51.27,51.55,48.82,48.82,13925.0,51.27,51.55,48.82,48.82,13925.0
2022-05-23 10:00:00,48.87,49.45,48.37,49.18,30067.0,48.87,49.45,48.37,49.18,30067.0
2022-05-23 10:30:00,49.37,49.55,49.24,49.43,10572.0,49.37,49.55,49.24,49.43,10572.0
2022-05-23 11:00:00,49.36,49.71,49.35,49.52,5344.0,49.36,49.71,49.35,49.52,5344.0
2022-05-23 11:30:00,49.55,49.96,49.55,49.83,9739.0,49.55,49.96,49.55,49.83,9739.0
2022-05-23 12:00:00,49.71,49.91,49.64,49.64,5926.0,49.71,49.91,49.64,49.64,5926.0
2022-05-23 12:30:00,49.65,49.88,49.52,49.82,5976.0,49.65,49.88,49.52,49.82,5976.0
2022-05-23 13:00:00,49.85,49.93,49.38,49.65,5362.0,49.85,49.93,49.38,49.65,5362.0
2022-05-23 13:30:00,49.59,49.61,49.41,49.54,7477.0,49.59,49.61,49.41,49.54,7477.0
2022-05-23 14:00:00,49.67,49.94,49.58,49.91,5355.0,49.67,49.94,49.58,49.91,5355.0
2022-05-23 14:30:00,49.9,50.16,49.86,49.97,4600.0,49.9,50.16,49.86,49.97,4600.0
2022-05-23 15:00:00,50.01,50.22,49.74,49.82,6842.0,50.01,50.22,49.74,49.82,6842.0
2022-05-23 15:30:00,49.79,50.25,49.74,50.24,39600.0,49.79,50.25,49.74,50.24,39600.0
2022-05-24 09:30:00,49.44,49.44,48.48,48.49,6018.0,49.44,49.44,48.48,48.49,6018.0
2022-05-24 10:00:00,48.49,49.25,48.41,48.83,4581.0,48.49,49.25,48.41,48.83,4581.0
2022-05-24 10:30:00,48.82,48.88,48.36,48.76,5711.0,48.82,48.88,48.36,48.76,5711.0
2022-05-24 11:00:00,48.68,49.03,48.66,49.03,3378.0,48.68,49.03,48.66,49.03,3378.0
2022-05-24 11:30:00,49.06,49.57,49.01,49.48,4205.0,49.06,49.57,49.01,49.48,4205.0
2022-05-24 12:00:00,49.42,49.79,49.39,49.61,4769.0,49.42,49.79,49.39,49.61,4769.0
2022-05-24 12:30:00,49.34,49.39,49.17,49.34,2660.0,49.34,49.39,49.17,49.34,2660.0
2022-05-24 13:00:00,49.34,49.4,48.93,49.4,2841.0,49.34,49.4,48.93,49.4,2841.0
2022-05-24 13:30:00,49.36,49.63,49.26,49.61,4436.0,49.36,49.63,49.26,49.61,4436.0
2022-05-24 14:00:00,49.61,49.89,49.54,49.77,4581.0,49.61,49.89,49.54,49.77,4581.0
2022-05-24 14:30:00,49.69,49.8,49.36,49.4,3542.0,49.69,49.8,49.36,49.4,3542.0
2022-05-24 15:00:00,49.44,49.8,49.41,49.67,6362.0,49.44,49.8,49.41,49.67,6362.0
2022-05-24 15:30:00,49.66,50.13,49.65,49.93,19529.0,49.66,50.13,49.65,49.93,19529.0
2022-05-25 09:30:00,49.58,49.73,48.43,49.06,11521.0,49.58,49.73,48.43,49.06,11521.0
2022-05-25 10:00:00,48.97,49.48,48.94,49.43,5557.0,48.97,49.48,48.94,49.43,5557.0
2022-05-25 10:30:00,49.34,49.98,49.34,49.88,6602.0,49.34,49.98,49.34,49.88,6602.0
2022-05-25 11:00:00,49.84,49.85,49.51,49.67,4112.0,49.84,49.85,49.51,49.67,4112.0
2022-05-25 11:30:00,49.67,49.68,49.42,49.5,3077.0,49.67,49.68,49.42,49.5,3077.0
2022-05-25 12:00:00,49.6,49.7,49.27,49.31,2415.0,49.6,49.7,49.27,49.31,2415.0
2022-05-25 12:30:00,49.32,49.42,49.2,49.26,4000.0,49.32,49.42,49.2,49.26,4000.0
2022-05-25 13:00:00,49.14,49.33,49.03,49.33,3312.0,49.14,49.33,49.03,49.33,3312.0
2022-05-25 13:30:00,49.28,49.36,49.21,49.23,2014.0,49.28,49.36,49.21,49.23,2014.0
2022-05-25 14:00:00,49.27,49.6,49.25,49.59,9378.0,49.27,49.6,49.25,49.59,9378.0
2022-05-25 14:30:00,49.55,49.96,49.55,49.91,6719.0,49.55,49.96,49.55,49.91,6719.0
2022-05-25 15:00:00,49.99,50.31,49.98,50.05,6450.0,49.99,50.31,49.98,50.05,6450.0
2022-05-25 15:30:00,50.06,50.18,49.84,50.11,26560.0,50.06,50.18,49.84,50.11,26560.0
2022-05-26 09:30:00,50.45,51.39,50.33,51.38,11818.0,50.45,51.39,50.33,51.38,11818.0
2022-05-26 10:00:00,51.51,51.64,51.0,51.0,30407.0,51.51,51.64,51.0,51.0,30407.0
2022-05-26 10:30:00,50.9,51.29,50.74,51.25,6846.0,50.9,51.29,50.74,51.25,6846.0
2022-05-26 11:00:00,51.28,51.41,50.7,51.0,4632.0,51.28,51.41,50.7,51.0,4632.0
2022-05-26 11:30:00,50.94,50.97,50.72,50.76,5884.0,50.94,50.97,50.72,50.76,5884.0
2022-05-26 12:00:00,50.65,51.0,50.65,51.0,2015.0,50.65,51.0,50.65,51.0,2015.0
2022-05-26 12:30:00,51.01,51.05,50.59,50.64,5922.0,51.01,51.05,50.59,50.64,5922.0
2022-05-26 13:00:00,50.68,50.9,50.68,50.78,8037.0,50.68,50.9,50.68,50.78,8037.0
2022-05-26 13:30:00,50.8,50.94,50.78,50.91,2825.0,50.8,50.94,50.78,50.91,2825.0
2022-05-26 14:00:00,50.8,51.0,50.78,50.87,4500.0,50.8,51.0,50.78,50.87,4500.0
2022-05-26 14:30:00,50.86,51.11,50.83,51.1,3856.0,50.86,51.11,50.83,51.1,3856.0
2022-05-26 15:00:00,51.06,51.06,50.9,50.97,5000.0,51.06,51.06,50.9,50.97,5000.0
2022-05-26 15:30:00,50.98,51.13,50.59,50.95,40745.0,50.98,51.13,50.59,50.95,40745.0
2022-05-27 09:30:00,51.06,52.21,50.9,52.19,10276.0,51.06,52.21,50.9,52.19,10276.0
2022-05-27 10:00:00,52.22,52.49,52.18,52.33,2000.0,52.22,52.49,52.18,52.33,2000.0
2022-05-27 10:30:00,52.37,52.47,51.99,52.15,4630.0,52.37,52.47,51.99,52.15,4630.0
2022-05-27 11:00:00,52.12,52.55,52.07,52.34,4800.0,52.12,52.55,52.07,52.34,4800.0
2022-05-27 11:30:00,52.35,52.45,52.34,52.43,5206.0,52.35,52.45,52.34,52.43,5206.0
2022-05-27 12:00:00,52.49,52.49,52.03,52.19,3185.0,52.49,52.49,52.03,52.19,3185.0
2022-05-27 12:30:00,52.12,52.24,52.01,52.07,2801.0,52.12,52.24,52.01,52.07,2801.0
2022-05-27 13:00:00,52.04,52.15,51.95,52.11,2899.0,52.04,52.15,51.95,52.11,2899.0
2022-05-27 13:30:00,52.15,52.26,51.95,51.98,7108.0,52.15,52.26,51.95,51.98,7108.0
2022-05-27 14:00:00,52.07,52.17,52.0,52.07,3841.0,52.07,52.17,52.0,52.07,3841.0
2022-05-27 14:30:00,52.04,52.08,51.93,52.08,5283.0,52.04,52.08,51.93,52.08,5283.0
2022-05-27 15:00:00,52.09,52.26,52.09,52.09,6811.0,52.09,52.26,52.09,52.09,6811.0
2022-05-27 15:30:00,52.09,52.69,52.07,52.69,35923.0,52.09,52.69,52.07,52.69,35923.0
2022-05-31 09:30:00,52.62,52.84,51.32,51.93,13020.0,52.62,52.84,51.32,51.93,13020.0
2022-05-31 10:00:00,52.02,52.14,51.61,51.91,4804.0,52.02,52.14,51.61,51.91,4804.0
2022-05-31 10:30:00,51.89,52.32,51.77,52.31,5012.0,51.89,52.32,51.77,52.31,5012.0
2022-05-31 11:00:00,52.34,52.34,51.94,51.97,2300.0,52.34,52.34,51.94,51.97,2300.0
2022-05-31 11:30:00,51.81,52.38,51.81,52.2,1700.0,51.81,52.38,51.81,52.2,1700.0
2022-05-31 12:00:00,52.3,52.34,51.94,52.0,3212.0,52.3,52.34,51.94,52.0,3212.0
2022-05-31 12:30:00,52.03,52.14,51.86,52.05,6923.0,52.03,52.14,51.86,52.05,6923.0
2022-05-31 13:00:00,51.97,52.26,51.88,52.07,2581.0,51.97,52.26,51.88,52.07,2581.0
2022-05-31 13:30:00,52.06,52.27,52.0,52.21,27879.0,52.06,52.27,52.0,52.21,27879.0
2022-05-31 14:00:00,52.2,52.23,51.72,51.85,6662.0,52.2,52.23,51.72,51.85,6662.0
2022-05-31 14:30:00,51.87,52.0,51.34,51.5,6876.0,51.87,52.0,51.34,51.5,6876.0
2022-05-31 15:00:00,51.46,51.84,51.38,51.81,11019.0,51.46,51.84,51.38,51.81,11019.0
2022-05-31 15:30:00,51.87,52.01,51.54,51.62,35024.0,51.87,52.01,51.54,51.62,35024.0
2022-06-01 09:30:00,51.92,52.4,51.83,52.08,5374.0,51.92,52.4,51.83,52.08,5374.0
2022-06-01 10:00:00,52.2,52.2,51.07,51.07,4138.0,52.2,52.2,51.07,51.07,4138.0
2022-06-01 10:30:00,51.02,51.24,50.93,51.17,5524.0,51.02,51.24,50.93,51.17,5524.0
2022-06-01 11:00:00,51.07,51.14,50.7,50.8,4782.0,51.07,51.14,50.7,50.8,4782.0
2022-06-01 11:30:00,50.89,50.89,50.57,50.57,2600.0,50.89,50.89,50.57,50.57,2600.0
2022-06-01 12:00:00,50.55,50.89,50.48,50.76,4260.0,50.55,50.89,50.48,50.76,4260.0
2022-06-01 12:30:00,50.77,50.91,50.59,50.78,4141.0,50.77,50.91,50.59,50.78,4141.0
2022-06-01 13:00:00,50.84,51.02,50.84,50.94,4079.0,50.84,51.02,50.84,50.94,4079.0
2022-06-01 13:30:00,50.92,51.18,50.89,51.09,3300.0,50.92,51.18,50.89,51.09,3300.0
2022-06-01 14:00:00,51.13,51.33,51.02,51.33,4246.0,51.13,51.33,51.02,51.33,4246.0
2022-06-01 14:30:00,51.32,51.4,51.18,51.22,5946.0,51.32,51.4,51.18,51.22,5946.0
2022-06-01 15:00:00,51.25,51.42,51.14,51.16,7223.0,51.25,51.42,51.14,51.16,7223.0
2022-06-01 15:30:00,51.1,51.11,50.77,50.8,26147.0,51.1,51.11,50.77,50.8,26147.0
2022-06-02 09:30:00,50.43,51.83,50.43,51.54,7567.0,50.43,51.83,50.43,51.54,7567.0
2022-06-02 10:00:00,51.67,52.09,51.39,51.49,5088.0,51.67,52.09,51.39,51.49,5088.0
2022-06-02 10:30:00,51.52,52.06,51.49,52.06,5894.0,51.52,52.06,51.49,52.06,5894.0
2022-06-02 11:00:00,52.15,52.56,52.14,52.39,4454.0,52.15,52.56,52.14,52.39,4454.0
2022-06-02 11:30:00,52.32,52.51,52.28,52.44,4081.0,52.32,52.51,52.28,52.44,4081.0
2022-06-02 12:00:00,52.43,52.71,52.43,52.61,2596.0,52.43,52.71,52.43,52.61,2596.0
2022-06-02 12:30:00,52.61,52.61,52.38,52.45,6367.0,52.61,52.61,52.38,52.45,6367.0
2022-06-02 13:00:00,52.5,52.69,52.5,52.63,3657.0,52.5,52.69,52.5,52.63,3657.0
2022-06-02 13:30:00,52.75,52.84,52.64,52.66,3103.0,52.75,52.84,52.64,52.66,3103.0
2022-06-02 14:00:00,52.67,52.79,52.67,52.68,3994.0,52.67,52.79,52.67,52.68,3994.0
2022-06-02 14:30:00,52.72,53.16,52.72,53.02,13885.0,52.72,53.16,52.72,53.02,13885.0
2022-06-02 15:00:00,53.01,53.11,52.96,52.97,5606.0,53.01,53.11,52.96,52.97,5606.0
2022-06-02 15:30:00,52.98,53.2,52.86,53.15,26129.0,52.98,53.2,52.86,53.15,26129.0
2022-06-03 09:30:00,52.76,52.76,51.89,52.14,4658.0,52.76,52.76,51.89,52.14,4658.0
2022-06-03 10:00:00,52.08,52.29,51.76,52.29,5498.0,52.08,52.29,51.76,52.29,5498.0
2022-06-03 10:30:00,52.09,52.19,51.77,51.78,3300.0,52.09,52.19,51.77,51.78,3300.0
2022-06-03 11:00:00,51.5,51.71,51.45,51.57,3938.0,51.5,51.71,51.45,51.57,3938.0
2022-06-03 11:30:00,51.7,51.89,51.66,51.66,3900.0,51.7,51.89,51.66,51.66,3900.0
2022-06-03 12:00:00,51.71,51.76,51.53,51.72,1400.0,51.71,51.76,51.53,51.72,1400.0
2022-06-03 12:30:00,51.68,51.73,51.55,51.67,2733.0,51.68,51.73,51.55,51.67,2733.0
2022-06-03 13:00:00,51.78,51.91,51.6,51.66,2500.0,51.78,51.91,51.6,51.66,2500.0
2022-06-03 13:30:00,51.62,51.62,51.49,51.56,1400.0,51.62,51.62,51.49,51.56,1400.0
2022-06-03 14:00:00,51.58,51.78,51.48,51.78,4900.0,51.58,51.78,51.48,51.78,4900.0
2022-06-03 14:30:00,51.82,51.82,51.54,51.56,3534.0,51.82,51.82,51.54,51.56,3534.0
2022-06-03 15:00:00,51.57,51.59,51.47,51.59,4097.0,51.57,51.59,51.47,51.59,4097.0
2022-06-03 15:30:00,51.57,51.59,51.32,51.5,18353.0,51.57,51.59,51.32,51.5,18353.0
2022-06-06 09:30:00,51.95,52.38,51.79,52.01,11603.0,51.95,52.38,51.79,52.01,11603.0
2022-06-06 10:00:00,51.99,52.41,51.99,52.09,8028.0,51.99,52.41,51.99,52.09,8028.0
2022-06-06 10:30:00,52.06,52.49,51.97,52.16,7767.0,52.06,52.49,51.97,52.16,7767.0
2022-06-06 11:00:00,52.21,52.41,52.02,52.06,6020.0,52.21,52.41,52.02,52.06,6020.0
2022-06-06 11:30:00,51.98,52.27,51.98,52.17,4498.0,51.98,52.27,51.98,52.17,4498.0
2022-06-06 12:00:00,52.1,52.11,51.49,51.49,5320.0,52.1,52.11,51.49,51.49,5320.0
2022-06-06 12:30:00,51.53,51.86,51.53,51.73,4295.0,51.53,51.86,51.53,51.73,4295.0
2022-06-06 13:00:00,51.72,51.76,51.58,51.64,4859.0,51.72,51.76,51.58,51.64,4859.0
2022-06-06 13:30:00,51.67,52.16,51.67,52.05,4532.0,51.67,52.16,51.67,52.05,4532.0
2022-06-06 14:00:00,52.03,52.08,51.62,51.62,5000.0,52.03,52.08,51.62,51.62,5000.0
2022-06-06 14:30:00,51.66,51.78,51.56,51.72,5605.0,51.66,51.78,51.56,51.72,5605.0
2022-06-06 15:00:00,51.67,51.73,51.57,51.64,4816.0,51.67,51.73,51.57,51.64,4816.0
2022-06-06 15:30:00,51.66,51.87,51.56,51.83,19031.0,51.66,51.87,51.56,51.83,19031.0
2022-06-07 09:30:00,50.79,51.45,50.79,51.35,4337.0,50.79,51.45,50.79,51.35,4337.0
2022-06-07 10:00:00,51.35,51.4,50.9,51.36,20133.0,51.35,51.4,50.9,51.36,20133.0
2022-06-07 10:30:00,51.39,51.88,51.38,51.68,2697.0,51.39,51.88,51.38,51.68,2697.0
2022-06-07 11:00:00,51.66,51.74,51.35,51.35,3200.0,51.66,51.74,51.35,51.35,3200.0
2022-06-07 11:30:00,51.34,51.39,51.17,51.26,2600.0,51.34,51.39,51.17,51.26,2600.0
2022-06-07 12:00:00,51.36,51.68,51.36,51.67,4233.0,51.36,51.68,51.36,51.67,4233.0
2022-06-07 12:30:00,51.64,51.83,51.57,51.83,2240.0,51.64,51.83,51.57,51.83,2240.0
2022-06-07 13:00:00,51.84,51.96,51.82,51.9,2825.0,51.84,51.96,51.82,51.9,2825.0
2022-06-07 13:30:00,51.89,52.08,51.88,52.03,2900.0,51.89,52.08,51.88,52.03,2900.0
2022-06-07 14:00:00,52.05,52.25,52.0,52.18,2084.0,52.05,52.25,52.0,52.18,2084.0
2022-06-07 14:30:00,52.23,52.26,52.11,52.17,2700.0,52.23,52.26,52.11,52.17,2700.0
2022-06-07 15:00:00,52.19,52.33,52.18,52.33,3586.0,52.19,52.33,52.18,52.33,3586.0
2022-06-07 15:30:00,52.38,52.73,52.37,52.7,16688.0,52.38,52.73,52.37,52.7,16688.0
2022-06-08 09:30:00,52.78,52.8,52.41,52.69,8188.0,52.78,52.8,52.41,52.69,8188.0
2022-06-08 10:00:00,52.46,52.49,51.83,51.87,6108.0,52.46,52.49,51.83,51.87,6108.0
2022-06-08 10:30:00,51.91,52.05,51.83,51.94,2237.0,51.91,52.05,51.83,51.94,2237.0
2022-06-08 11:00:00,51.92,52.15,51.83,52.1,2800.0,51.92,52.15,51.83,52.1,2800.0
2022-06-08 11:30:00,52.09,52.37,51.9,51.91,2500.0,52.09,52.37,51.9,51.91,2500.0
2022-06-08 12:00:00,51.94,52.07,51.59,51.67,5557.0,51.94,52.07,51.59,51.67,5557.0
2022-06-08 12:30:00,51.62,51.62,51.22,51.42,2200.0,51.62,51.62,51.22,51.42,2200.0
2022-06-08 13:00:00,51.39,51.44,51.31,51.31,2000.0,51.39,51.44,51.31,51.31,2000.0
2022-06-08 13:30:00,51.3,51.35,51.15,51.31,4253.0,51.3,51.35,51.15,51.31,4253.0
2022-06-08 14:00:00,51.41,51.41,51.13,51.14,3066.0,51.41,51.41,51.13,51.14,3066.0
2022-06-08 14:30:00,51.09,51.31,51.07,51.18,2600.0,51.09,51.31,51.07,51.18,2600.0
2022-06-08 15:00:00,51.15,51.27,51.1,51.23,3318.0,51.15,51.27,51.1,51.23,3318.0
2022-06-08 15:30:00,51.26,51.35,51.08,51.12,12340.0,51.26,51.35,51.08,51.12,12340.0
2022-06-09 09:30:00,50.57,50.83,49.8,50.4,6071.0,50.57,50.83,49.8,50.4,6071.0
2022-06-09 10:00:00,50.23,50.33,49.91,50.33,5722.0,50.23,50.33,49.91,50.33,5722.0
2022-06-09 10:30:00,50.22,50.31,50.05,50.28,6295.0,50.22,50.31,50.05,50.28,6295.0
2022-06-09 11:00:00,50.23,50.25,50.06,50.17,2455.0,50.23,50.25,50.06,50.17,2455.0
2022-06-09 11:30:00,50.08,50.28,49.93,50.18,4774.0,50.08,50.28,49.93,50.18,4774.0
2022-06-09 12:00:00,50.31,50.34,49.99,50.34,5534.0,50.31,50.34,49.99,50.34,5534.0
2022-06-09 12:30:00,50.28,50.38,50.04,50.19,3800.0,50.28,50.38,50.04,50.19,3800.0
2022-06-09 13:00:00,50.19,50.34,50.17,50.28,3220.0,50.19,50.34,50.17,50.28,3220.0
2022-06-09 13:30:00,50.22,50.46,50.21,50.46,4130.0,50.22,50.46,50.21,50.46,4130.0
2022-06-09 14:00:00,50.48,50.48,50.08,50.2,2300.0,50.48,50.48,50.08,50.2,2300.0
2022-06-09 14:30:00,50.15,50.15,49.95,50.06,5200.0,50.15,50.15,49.95,50.06,5200.0
2022-06-09 15:00:00,50.05,50.27,49.97,50.1,10927.0,50.05,50.27,49.97,50.1,10927.0
2022-06-09 15:30:00,50.09,50.12,49.82,49.95,25106.0,50.09,50.12,49.82,49.95,25106.0
2022-06-10 09:30:00,48.71,49.41,47.96,49.02,9443.0,48.71,49.41,47.96,49.02,9443.0
2022-06-10 10:00:00,48.91,49.02,48.65,48.68,4598.0,48.91,49.02,48.65,48.68,4598.0
2022-06-10 10:30:00,48.61,49.02,48.61,48.77,2400.0,48.61,49.02,48.61,48.77,2400.0
2022-06-10 11:00:00,48.76,48.84,48.59,48.59,2600.0,48.76,48.84,48.59,48.59,2600.0
2022-06-10 11:30:00,48.66,48.79,48.52,48.79,2974.0,48.66,48.79,48.52,48.79,2974.0
2022-06-10 12:00:00,48.78,48.83,48.67,48.73,2400.0,48.78,48.83,48.67,48.73,2400.0
2022-06-10 12:30:00,48.74,49.04,48.71,48.72,2701.0,48.74,49.04,48.71,48.72,2701.0
2022-06-10 13:00:00,48.7,48.86,48.61,48.86,3440.0,48.7,48.86,48.61,48.86,3440.0
2022-06-10 13:30:00,48.75,49.08,48.73,48.88,4100.0,48.75,49.08,48.73,48.88,4100.0
2022-06-10 14:00:00,48.88,48.89,48.72,48.74,3000.0,48.88,48.89,48.72,48.74,3000.0
2022-06-10 14:30:00,48.71,48.9,48.59,48.9,4996.0,48.71,48.9,48.59,48.9,4996.0
2022-06-10 15:00:00,48.87,49.12,48.75,49.09,5576.0,48.87,49.12,48.75,49.09,5576.0
2022-06-10 15:30:00,49.05,49.14,48.69,48.69,29531.0,49.05,49.14,48.69,48.69,29531.0
2022-06-13 09:30:00,47.41,47.71,46.73,46.73,15007.0,47.41,47.71,46.73,46.73,15007.0
2022-06-13 10:00:00,46.85,47.02,46.07,46.16,9116.0,46.85,47.02,46.07,46.16,9116.0
2022-06-13 10:30:00,46.18,46.29,45.97,46.11,9089.0,46.18,46.29,45.97,46.11,9089.0
2022-06-13 11:00:00,46.12,46.45,45.97,46.13,10823.0,46.12,46.45,45.97,46.13,10823.0
2022-06-13 11:30:00,46.12,46.32,46.04,46.2,9135.0,46.12,46.32,46.04,46.2,9135.0
2022-06-13 12:00:00,46.26,46.83,46.16,46.82,9928.0,46.26,46.83,46.16,46.82,9928.0
2022-06-13 12:30:00,46.83,47.28,46.8,46.87,10712.0,46.83,47.28,46.8,46.87,10712.0
2022-06-13 13:00:00,46.8,46.87,46.62,46.85,10747.0,46.8,46.87,46.62,46.85,10747.0
2022-06-13 13:30:00,46.8,47.28,46.73,47.19,11472.0,46.8,47.28,46.73,47.19,11472.0
2022-06-13 14:00:00,47.19,47.24,47.02,47.14,10900.0,47.19,47.24,47.02,47.14,10900.0
2022-06-13 14:30:00,47.17,47.31,46.9,47.16,11468.0,47.17,47.31,46.9,47.16,11468.0
2022-06-13 15:00:00,47.05,47.2,46.82,46.82,17080.0,47.05,47.2,46.82,46.82,17080.0
2022-06-13 15:30:00,46.82,47.19,46.79,47.07,57404.0,46.82,47.19,46.79,47.07,57404.0
2022-06-14 09:30:00,47.12,47.53,46.96,47.53,13245.0,47.12,47.53,46.96,47.53,13245.0
2022-06-14 10:00:00,47.64,47.74,46.66,46.66,8271.0,47.64,47.74,46.66,46.66,8271.0
2022-06-14 10:30:00,46.69,46.74,46.21,46.31,4817.0,46.69,46.74,46.21,46.31,4817.0
2022-06-14 11:00:00,46.3,46.3,45.9,46.01,3851.0,46.3,46.3,45.9,46.01,3851.0
2022-06-14 11:30:00,45.87,46.1,45.46,45.62,6563.0,45.87,46.1,45.46,45.62,6563.0
2022-06-14 12:00:00,45.68,45.69,45.17,45.22,6493.0,45.68,45.69,45.17,45.22,6493.0
2022-06-14 12:30:00,45.22,45.39,45.02,45.1,10902.0,45.22,45.39,45.02,45.1,10902.0
2022-06-14 13:00:00,45.12,45.26,44.91,45.05,8553.0,45.12,45.26,44.91,45.05,8553.0
2022-06-14 13:30:00,45.0,45.06,44.81,44.89,9563.0,45.0,45.06,44.81,44.89,9563.0
2022-06-14 14:00:00,44.87,45.24,44.85,45.22,8065.0,44.87,45.24,44.85,45.22,8065.0
2022-06-14 14:30:00,45.18,45.21,44.85,44.89,8621.0,45.18,45.21,44.85,44.89,8621.0
2022-06-14 15:00:00,44.86,44.93,44.69,44.93,11960.0,44.86,44.93,44.69,44.93,11960.0
2022-06-14 15:30:00,44.91,45.21,44.86,44.96,47094.0,44.91,45.21,44.86,44.96,47094.0
2022-06-15 09:30:00,45.4,45.66,45.3,45.61,9976.0,45.4,45.66,45.3,45.61,9976.0
2022-06-15 10:00:00,45.59,45.89,45.51,45.79,8154.0,45.59,45.89,45.51,45.79,8154.0
2022-06-15 10:30:00,45.78,46.06,45.75,46.06,9292.0,45.78,46.06,45.75,46.06,9292.0
2022-06-15 11:00:00,46.07,46.27,46.0,46.27,4163.0,46.07,46.27,46.0,46.27,4163.0
2022-06-15 11:30:00,46.2,46.41,46.17,46.39,3274.0,46.2,46.41,46.17,46.39,3274.0
2022-06-15 12:00:00,46.4,46.49,46.32,46.47,5912.0,46.4,46.49,46.32,46.47,5912.0
2022-06-15 12:30:00,46.47,46.51,46.06,46.07,5130.0,46.47,46.51,46.06,46.07,5130.0
2022-06-15 13:00:00,46.14,46.32,46.14,46.32,4114.0,46.14,46.32,46.14,46.32,4114.0
2022-06-15 13:30:00,46.32,46.66,46.32,46.64,4039.0,46.32,46.66,46.32,46.64,4039.0
2022-06-15 14:00:00,46.83,46.84,46.15,46.32,12577.0,46.83,46.84,46.15,46.32,12577.0
2022-06-15 14:30:00,46.21,47.36,45.79,46.81,13767.0,46.21,47.36,45.79,46.81,13767.0
2022-06-15 15:00:00,46.75,47.41,46.6,47.39,8171.0,46.75,47.41,46.6,47.39,8171.0
2022-06-15 15:30:00,47.35,47.64,46.96,47.09,42730.0,47.35,47.64,46.96,47.09,42730.0
2022-06-16 09:30:00,45.49,46.43,44.86,44.86,14504.0,45.49,46.43,44.86,44.86,14504.0
2022-06-16 10:00:00,44.73,44.89,44.43,44.79,13278.0,44.73,44.89,44.43,44.79,13278.0
2022-06-16 10:30:00,44.78,44.78,44.22,44.4,15391.0,44.78,44.78,44.22,44.4,15391.0
2022-06-16 11:00:00,44.39,44.56,43.52,43.65,51321.0,44.39,44.56,43.52,43.65,51321.0
2022-06-16 11:30:00,43.65,43.99,43.59,43.77,8379.0,43.65,43.99,43.59,43.77,8379.0
2022-06-16 12:00:00,43.7,44.01,43.65,43.73,7130.0,43.7,44.01,43.65,43.73,7130.0
2022-06-16 12:30:00,43.69,43.9,43.63,43.65,6975.0,43.69,43.9,43.63,43.65,6975.0
2022-06-16 13:00:00,43.67,43.71,43.34,43.58,8705.0,43.67,43.71,43.34,43.58,8705.0
2022-06-16 13:30:00,43.52,43.59,43.36,43.41,7507.0,43.52,43.59,43.36,43.41,7507.0
2022-06-16 14:00:00,43.37,43.52,43.21,43.23,7721.0,43.37,43.52,43.21,43.23,7721.0
2022-06-16 14:30:00,43.2,43.65,43.18,43.42,14324.0,43.2,43.65,43.18,43.42,14324.0
2022-06-16 15:00:00,43.5,43.99,43.5,43.9,18512.0,43.5,43.99,43.5,43.9,18512.0
2022-06-16 15:30:00,43.9,43.9,43.36,43.85,71994.0,43.9,43.9,43.36,43.85,71994.0
2022-06-17 09:30:00,44.66,45.3,44.57,44.93,57924.0,44.66,45.3,44.57,44.93,57924.0
2022-06-17 10:00:00,44.88,44.95,44.45,44.55,11619.0,44.88,44.95,44.45,44.55,11619.0
2022-06-17 10:30:00,44.58,44.79,44.46,44.79,7679.0,44.58,44.79,44.46,44.79,7679.0
2022-06-17 11:00:00,44.68,45.57,44.68,45.38,9076.0,44.68,45.57,44.68,45.38,9076.0
2022-06-17 11:30:00,45.39,45.67,45.24,45.52,16591.0,45.39,45.67,45.24,45.52,16591.0
2022-06-17 12:00:00,45.47,45.5,45.16,45.39,5970.0,45.47,45.5,45.16,45.39,5970.0
2022-06-17 12:30:00,45.41,45.56,45.38,45.44,7172.0,45.41,45.56,45.38,45.44,7172.0
2022-06-17 13:00:00,45.48,45.89,45.42,45.66,7662.0,45.48,45.89,45.42,45.66,7662.0
2022-06-17 13:30:00,45.68,46.06,45.64,45.89,9097.0,45.68,46.06,45.64,45.89,9097.0
2022-06-17 14:00:00,45.91,46.14,45.88,46.03,8334.0,45.91,46.14,45.88,46.03,8334.0
2022-06-17 14:30:00,45.99,46.17,45.81,46.03,9511.0,45.99,46.17,45.81,46.03,9511.0
2022-06-17 15:00:00,46.03,46.29,45.72,46.2,19690.0,46.03,46.29,45.72,46.2,19690.0
2022-06-17 15:30:00,46.18,47.11,45.79,46.11,106949.0,46.18,47.11,45.79,46.11,106949.0
2022-06-21 09:30:00,46.9,47.47,46.16,47.17,28566.0,46.9,47.47,46.16,47.17,28566.0
2022-06-21 10:00:00,47.14,47.38,47.03,47.18,10856.0,47.14,47.38,47.03,47.18,10856.0
2022-06-21 10:30:00,47.22,47.54,47.22,47.47,8813.0,47.22,47.54,47.22,47.47,8813.0
2022-06-21 11:00:00,47.45,47.45,47.12,47.18,6868.0,47.45,47.45,47.12,47.18,6868.0
2022-06-21 11:30:00,47.06,47.08,46.74,46.91,5716.0,47.06,47.08,46.74,46.91,5716.0
2022-06-21 12:00:00,46.84,47.5,46.83,47.4,17463.0,46.84,47.5,46.83,47.4,17463.0
2022-06-21 12:30:00,47.37,47.39,47.15,47.31,4323.0,47.37,47.39,47.15,47.31,4323.0
2022-06-21 13:00:00,47.29,47.36,47.12,47.23,7134.0,47.29,47.36,47.12,47.23,7134.0
2022-06-21 13:30:00,47.26,47.45,47.09,47.11,9486.0,47.26,47.45,47.09,47.11,9486.0
2022-06-21 14:00:00,46.95,47.11,46.94,47.06,4430.0,46.95,47.11,46.94,47.06,4430.0
2022-06-21 14:30:00,47.12,47.42,47.07,47.33,12716.0,47.12,47.42,47.07,47.33,12716.0
2022-06-21 15:00:00,47.29,47.6,47.29,47.57,6347.0,47.29,47.6,47.29,47.57,6347.0
2022-06-21 15:30:00,47.53,47.61,47.16,47.29,27999.0,47.53,47.61,47.16,47.29,27999.0
2022-06-22 09:30:00,47.08,47.45,46.38,47.17,15568.0,47.08,47.45,46.38,47.17,15568.0
2022-06-22 10:00:00,47.19,47.96,47.13,47.96,9642.0,47.19,47.96,47.13,47.96,9642.0
2022-06-22 10:30:00,47.93,48.28,47.9,48.13,9781.0,47.93,48.28,47.9,48.13,9781.0
2022-06-22 11:00:00,48.12,48.5,47.94,48.5,17789.0,48.12,48.5,47.94,48.5,17789.0
2022-06-22 11:30:00,48.53,48.92,48.34,48.34,30737.0,48.53,48.92,48.34,48.34,30737.0
2022-06-22 12:00:00,48.4,48.54,48.23,48.54,13991.0,48.4,48.54,48.23,48.54,13991.0
2022-06-22 12:30:00,48.51,48.79,48.51,48.73,8667.0,48.51,48.79,48.51,48.73,8667.0
2022-06-22 13:00:00,48.77,48.87,48.62,48.79,12516.0,48.77,48.87,48.62,48.79,12516.0
2022-06-22 13:30:00,48.76,48.97,48.73,48.86,12146.0,48.76,48.97,48.73,48.86,12146.0
2022-06-22 14:00:00,48.85,48.98,48.66,48.69,10495.0,48.85,48.98,48.66,48.69,10495.0
2022-06-22 14:30:00,48.69,48.93,48.65,48.93,13190.0,48.69,48.93,48.65,48.93,13190.0
2022-06-22 15:00:00,48.94,49.17,48.35,48.35,123943.0,48.94,49.17,48.35,48.35,123943.0
2022-06-22 15:30:00,48.4,48.46,47.96,48.19,47821.0,48.4,48.46,47.96,48.19,47821.0
2022-06-23 09:30:00,48.09,48.67,47.83,48.26,18691.0,48.09,48.67,47.83,48.26,18691.0
2022-06-23 10:00:00,48.25,48.45,48.11,48.19,44778.0,48.25,48.45,48.11,48.19,44778.0
2022-06-23 10:30:00,48.24,48.4,47.97,48.24,21203.0,48.24,48.4,47.97,48.24,21203.0
2022-06-23 11:00:00,48.2,48.63,48.14,48.34,34844.0,48.2,48.63,48.14,48.34,34844.0
2022-06-23 11:30:00,48.44,48.54,48.12,48.54,49339.0,48.44,48.54,48.12,48.54,49339.0
2022-06-23 12:00:00,48.48,48.52,48.12,48.27,12384.0,48.48,48.52,48.12,48.27,12384.0
2022-06-23 12:30:00,48.29,48.38,47.92,48.11,29578.0,48.29,48.38,47.92,48.11,29578.0
2022-06-23 13:00:00,48.02,48.3,47.93,48.21,14225.0,48.02,48.3,47.93,48.21,14225.0
2022-06-23 13:30:00,48.24,48.56,48.2,48.51,20136.0,48.24,48.56,48.2,48.51,20136.0
2022-06-23 14:00:00,48.5,48.61,48.32,48.6,9274.0,48.5,48.61,48.32,48.6,9274.0
2022-06-23 14:30:00,48.57,49.09,48.55,48.95,24802.0,48.57,49.09,48.55,48.95,24802.0
2022-06-23 15:00:00,48.91,49.17,48.89,49.05,11947.0,48.91,49.17,48.89,49.05,11947.0
2022-06-23 15:30:00,49.08,49.27,48.91,49.17,42802.0,49.08,49.27,48.91,49.17,42802.0
2022-06-24 09:30:00,49.47,50.46,49.0,50.46,13621.0,49.47,50.46,49.0,50.46,13621.0
2022-06-24 10:00:00,50.5,50.5,50.17,50.17,4146.0,50.5,50.5,50.17,50.17,4146.0
2022-06-24 10:30:00,50.36,50.41,50.01,50.23,5211.0,50.36,50.41,50.01,50.23,5211.0
2022-06-24 11:00:00,50.16,50.27,49.84,50.27,4007.0,50.16,50.27,49.84,50.27,4007.0
2022-06-24 11:30:00,50.3,50.5,50.28,50.34,3404.0,50.3,50.5,50.28,50.34,3404.0
2022-06-24 12:00:00,50.39,50.66,50.38,50.58,10050.0,50.39,50.66,50.38,50.58,10050.0
2022-06-24 12:30:00,50.61,50.74,50.51,50.72,4382.0,50.61,50.74,50.51,50.72,4382.0
2022-06-24 13:00:00,50.73,50.98,50.6,50.91,5556.0,50.73,50.98,50.6,50.91,5556.0
2022-06-24 13:30:00,51.01,51.25,50.98,51.16,13561.0,51.01,51.25,50.98,51.16,13561.0
2022-06-24 14:00:00,51.22,51.34,51.13,51.24,9340.0,51.22,51.34,51.13,51.24,9340.0
2022-06-24 14:30:00,51.25,51.37,51.17,51.33,8026.0,51.25,51.37,51.17,51.33,8026.0
2022-06-24 15:00:00,51.36,51.36,51.03,51.07,13238.0,51.36,51.36,51.03,51.07,13238.0
2022-06-24 15:30:00,51.07,51.32,50.73,50.84,149510.0,51.07,51.32,50.73,50.84,149510.0
2022-06-27 09:30:00,51.12,51.75,50.63,51.22,16968.0,51.12,51.75,50.63,51.22,16968.0
2022-06-27 10:00:00,51.35,51.42,50.46,50.46,6816.0,51.35,51.42,50.46,50.46,6816.0
2022-06-27 10:30:00,50.58,51.6,50.56,51.52,12766.0,50.58,51.6,50.56,51.52,12766.0
2022-06-27 11:00:00,51.59,51.98,51.4,51.89,13095.0,51.59,51.98,51.4,51.89,13095.0
2022-06-27 11:30:00,51.86,51.9,51.5,51.51,5243.0,51.86,51.9,51.5,51.51,5243.0
2022-06-27 12:00:00,51.53,51.64,51.22,51.26,4614.0,51.53,51.64,51.22,51.26,4614.0
2022-06-27 12:30:00,51.26,51.48,51.2,51.44,6466.0,51.26,51.48,51.2,51.44,6466.0
2022-06-27 13:00:00,51.37,51.38,51.1,51.36,6590.0,51.37,51.38,51.1,51.36,6590.0
2022-06-27 13:30:00,51.36,51.36,51.22,51.31,4826.0,51.36,51.36,51.22,51.31,4826.0
2022-06-27 14:00:00,51.31,51.41,51.14,51.18,4716.0,51.31,51.41,51.14,51.18,4716.0
2022-06-27 14:30:00,51.21,51.39,51.17,51.39,5581.0,51.21,51.39,51.17,51.39,5581.0
2022-06-27 15:00:00,51.35,51.38,51.03,51.21,7400.0,51.35,51.38,51.03,51.21,7400.0
2022-06-27 15:30:00,51.16,51.39,50.98,51.25,36835.0,51.16,51.39,50.98,51.25,36835.0
2022-06-28 09:30:00,51.32,52.57,50.91,52.22,11898.0,51.32,52.57,50.91,52.22,11898.0
2022-06-28 10:00:00,52.28,52.31,51.6,51.87,26050.0,52.28,52.31,51.6,51.87,26050.0
2022-06-28 10:30:00,51.8,52.11,51.68,51.84,9309.0,51.8,52.11,51.68,51.84,9309.0
2022-06-28 11:00:00,51.84,51.88,51.26,51.32,4980.0,51.84,51.88,51.26,51.32,4980.0
2022-06-28 11:30:00,51.24,51.47,50.95,51.07,10259.0,51.24,51.47,50.95,51.07,10259.0
2022-06-28 12:00:00,51.02,51.38,51.02,51.38,14370.0,51.02,51.38,51.02,51.38,14370.0
2022-06-28 12:30:00,51.3,51.36,51.15,51.18,3520.0,51.3,51.36,51.15,51.18,3520.0
2022-06-28 13:00:00,51.19,51.34,50.97,51.12,11045.0,51.19,51.34,50.97,51.12,11045.0
2022-06-28 13:30:00,51.09,51.19,50.95,51.09,9722.0,51.09,51.19,50.95,51.09,9722.0
2022-06-28 14:00:00,51.13,51.2,50.7,50.79,39538.0,51.13,51.2,50.7,50.79,39538.0
2022-06-28 14:30:00,50.79,51.01,50.78,51.0,11189.0,50.79,51.01,50.78,51.0,11189.0
2022-06-28 15:00:00,51.05,51.08,50.75,51.0,14722.0,51.05,51.08,50.75,51.0,14722.0
2022-06-28 15:30:00,50.98,51.02,50.62,50.67,67631.0,50.98,51.02,50.62,50.67,67631.0
2022-06-29 09:30:00,50.45,50.45,48.62,49.4,28591.0,50.45,50.45,48.62,49.4,28591.0
2022-06-29 10:00:00,49.4,49.54,48.86,49.25,34426.0,49.4,49.54,48.86,49.25,34426.0
2022-06-29 10:30:00,49.25,49.61,49.18,49.4,4875.0,49.25,49.61,49.18,49.4,4875.0
2022-06-29 11:00:00,49.2,49.23,48.94,49.16,4300.0,49.2,49.23,48.94,49.16,4300.0
2022-06-29 11:30:00,49.22,49.57,49.21,49.29,69772.0,49.22,49.57,49.21,49.29,69772.0
2022-06-29 12:00:00,49.29,49.29,48.8,48.83,34044.0,49.29,49.29,48.8,48.83,34044.0
2022-06-29 12:30:00,48.84,48.96,48.71,48.72,5681.0,48.84,48.96,48.71,48.72,5681.0
2022-06-29 13:00:00,48.72,48.82,48.53,48.61,4390.0,48.72,48.82,48.53,48.61,4390.0
2022-06-29 13:30:00,48.7,49.16,48.65,49.15,3739.0,48.7,49.16,48.65,49.15,3739.0
2022-06-29 14:00:00,49.1,49.34,49.07,49.24,5300.0,49.1,49.34,49.07,49.24,5300.0
2022-06-29 14:30:00,49.2,49.29,49.1,49.22,4063.0,49.2,49.29,49.1,49.22,4063.0
2022-06-29 15:00:00,49.22,49.34,49.12,49.29,6545.0,49.22,49.34,49.12,49.29,6545.0
2022-06-29 15:30:00,49.33,49.35,49.01,49.19,42859.0,49.33,49.35,49.01,49.19,42859.0
2022-06-30 09:30:00,48.18,48.55,47.74,47.89,11143.0,48.18,48.55,47.74,47.89,11143.0
2022-06-30 10:00:00,47.63,47.92,47.63,47.83,5385.0,47.63,47.92,47.63,47.83,5385.0
2022-06-30 10:30:00,47.91,48.48,47.91,48.48,5951.0,47.91,48.48,47.91,48.48,5951.0
2022-06-30 11:00:00,48.48,49.08,48.41,49.01,7167.0,48.48,49.08,48.41,49.01,7167.0
2022-06-30 11:30:00,49.04,49.18,48.87,49.14,18753.0,49.04,49.18,48.87,49.14,18753.0
2022-06-30 12:00:00,49.16,49.53,48.79,49.53,2001.0,49.16,49.53,48.79,49.53,2001.0
2022-06-30 12:30:00,49.67,49.77,49.26,49.47,5703.0,49.67,49.77,49.26,49.47,5703.0
2022-06-30 13:00:00,49.51,49.57,49.22,49.47,3798.0,49.51,49.57,49.22,49.47,3798.0
2022-06-30 13:30:00,49.44,49.71,49.39,49.52,4183.0,49.44,49.71,49.39,49.52,4183.0
2022-06-30 14:00:00,49.44,49.44,49.15,49.33,5800.0,49.44,49.44,49.15,49.33,5800.0
2022-06-30 14:30:00,49.37,49.4,49.15,49.22,6700.0,49.37,49.4,49.15,49.22,6700.0
2022-06-30 15:00:00,49.22,49.22,48.87,49.13,14924.0,49.22,49.22,48.87,49.13,14924.0
2022-06-30 15:30:00,49.16,49.43,48.96,49.43,40742.0,49.16,49.43,48.96,49.43,40742.0
2022-07-01 09:30:00,49.53,49.53,48.71,49.14,16804.0,49.53,49.53,48.71,49.14,16804.0
2022-07-01 10:00:00,49.0,49.0,47.87,47.97,8221.0,49.0,49.0,47.87,47.97,8221.0
2022-07-01 10:30:00,47.89,48.17,47.6,48.03,8465.0,47.89,48.17,47.6,48.03,8465.0
2022-07-01 11:00:00,48.02,48.33,47.97,48.16,36154.0,48.02,48.33,47.97,48.16,36154.0
2022-07-01 11:30:00,48.21,48.44,47.9,47.9,8182.0,48.21,48.44,47.9,47.9,8182.0
2022-07-01 12:00:00,47.82,48.16,47.66,48.09,7406.0,47.82,48.16,47.66,48.09,7406.0
2022-07-01 12:30:00,48.09,48.21,47.88,47.88,4703.0,48.09,48.21,47.88,47.88,4703.0
2022-07-01 13:00:00,47.89,48.25,47.89,48.25,4978.0,47.89,48.25,47.89,48.25,4978.0
2022-07-01 13:30:00,48.24,48.34,48.15,48.15,3713.0,48.24,48.34,48.15,48.15,3713.0
2022-07-01 14:00:00,48.19,48.22,48.03,48.14,7089.0,48.19,48.22,48.03,48.14,7089.0
2022-07-01 14:30:00,48.19,48.36,48.15,48.27,5530.0,48.19,48.36,48.15,48.27,5530.0
2022-07-01 15:00:00,48.29,48.39,48.12,48.37,8434.0,48.29,48.39,48.12,48.37,8434.0
2022-07-01 15:30:00,48.36,48.52,48.22,48.32,28188.0,48.36,48.52,48.22,48.32,28188.0
2022-07-05 09:30:00,47.11,47.81,45.45,45.46,16794.0,47.11,47.81,45.45,45.46,16794.0
2022-07-05 10:00:00,45.42,46.09,44.98,45.93,22750.0,45.42,46.09,44.98,45.93,22750.0
2022-07-05 10:30:00,45.9,46.46,45.9,46.31,9898.0,45.9,46.46,45.9,46.31,9898.0
2022-07-05 11:00:00,46.39,46.61,46.27,46.42,10398.0,46.39,46.61,46.27,46.42,10398.0
2022-07-05 11:30:00,46.34,46.59,46.18,46.59,5730.0,46.34,46.59,46.18,46.59,5730.0
2022-07-05 12:00:00,46.66,46.96,46.51,46.88,4707.0,46.66,46.96,46.51,46.88,4707.0
2022-07-05 12:30:00,46.97,46.97,46.71,46.79,5686.0,46.97,46.97,46.71,46.79,5686.0
2022-07-05 13:00:00,46.74,47.13,46.74,47.05,6727.0,46.74,47.13,46.74,47.05,6727.0
2022-07-05 13:30:00,47.01,47.17,46.97,47.05,7578.0,47.01,47.17,46.97,47.05,7578.0
2022-07-05 14:00:00,47.0,47.18,46.98,47.12,7761.0,47.0,47.18,46.98,47.12,7761.0
2022-07-05 14:30:00,47.12,47.31,47.11,47.3,10930.0,47.12,47.31,47.11,47.3,10930.0
2022-07-05 15:00:00,47.29,47.38,47.17,47.35,12518.0,47.29,47.38,47.17,47.35,12518.0
2022-07-05 15:30:00,47.37,47.53,47.27,47.49,48392.0,47.37,47.53,47.27,47.49,48392.0
2022-07-06 09:30:00,47.24,48.19,46.91,47.05,14992.0,47.24,48.19,46.91,47.05,14992.0
2022-07-06 10:00:00,46.96,47.37,46.86,47.29,9106.0,46.96,47.37,46.86,47.29,9106.0
2022-07-06 10:30:00,47.31,47.98,47.29,47.54,6000.0,47.31,47.98,47.29,47.54,6000.0
2022-07-06 11:00:00,47.53,47.58,46.95,47.0,7702.0,47.53,47.58,46.95,47.0,7702.0
2022-07-06 11:30:00,46.98,47.8,46.97,47.5,17730.0,46.98,47.8,46.97,47.5,17730.0
2022-07-06 12:00:00,47.53,47.6,47.31,47.37,5240.0,47.53,47.6,47.31,47.37,5240.0
2022-07-06 12:30:00,47.41,47.63,47.4,47.59,7605.0,47.41,47.63,47.4,47.59,7605.0
2022-07-06 13:00:00,47.59,47.61,47.5,47.56,4115.0,47.59,47.61,47.5,47.56,4115.0
2022-07-06 13:30:00,47.57,47.57,47.3,47.4,3213.0,47.57,47.57,47.3,47.4,3213.0
2022-07-06 14:00:00,47.38,47.63,47.32,47.57,8561.0,47.38,47.63,47.32,47.57,8561.0
2022-07-06 14:30:00,47.6,47.92,47.55,47.64,17520.0,47.6,47.92,47.55,47.64,17520.0
2022-07-06 15:00:00,47.75,47.75,47.54,47.64,6423.0,47.75,47.75,47.54,47.64,6423.0
2022-07-06 15:30:00,47.68,47.72,47.16,47.34,27342.0,47.68,47.72,47.16,47.34,27342.0
2022-07-07 09:30:00,47.69,48.22,47.0,48.16,41580.0,47.69,48.22,47.0,48.16,41580.0
2022-07-07 10:00:00,48.17,48.21,47.54,47.75,22035.0,48.17,48.21,47.54,47.75,22035.0
2022-07-07 10:30:00,47.76,48.39,47.76,48.39,45673.0,47.76,48.39,47.76,48.39,45673.0
2022-07-07 11:00:00,48.47,48.67,48.19,48.39,50621.0,48.47,48.67,48.19,48.39,50621.0
2022-07-07 11:30:00,48.4,48.41,47.99,47.99,9364.0,48.4,48.41,47.99,47.99,9364.0
2022-07-07 12:00:00,48.0,48.25,47.95,48.21,13902.0,48.0,48.25,47.95,48.21,13902.0
2022-07-07 12:30:00,48.2,48.39,47.98,48.19,13164.0,48.2,48.39,47.98,48.19,13164.0
2022-07-07 13:00:00,48.15,48.24,48.0,48.04,6545.0,48.15,48.24,48.0,48.04,6545.0
2022-07-07 13:30:00,48.01,48.4,47.99,48.36,14426.0,48.01,48.4,47.99,48.36,14426.0
2022-07-07 14:00:00,48.39,48.49,48.01,48.26,23391.0,48.39,48.49,48.01,48.26,23391.0
2022-07-07 14:30:00,48.29,48.41,48.22,48.28,11845.0,48.29,48.41,48.22,48.28,11845.0
2022-07-07 15:00:00,48.3,48.54,48.12,48.27,29300.0,48.3,48.54,48.12,48.27,29300.0
2022-07-07 15:30:00,48.29,48.42,48.13,48.33,105189.0,48.29,48.42,48.13,48.33,105189.0
2022-07-08 09:30:00,48.37,48.46,47.83,47.87,9393.0,48.37,48.46,47.83,47.87,9393.0
2022-07-08 10:00:00,47.76,48.44,47.75,48.31,18837.0,47.76,48.44,47.75,48.31,18837.0
2022-07-08 10:30:00,48.39,48.67,48.09,48.34,30104.0,48.39,48.67,48.09,48.34,30104.0
2022-07-08 11:00:00,48.41,48.44,48.22,48.34,10256.0,48.41,48.44,48.22,48.34,10256.0
2022-07-08 11:30:00,48.36,48.4,47.92,48.33,36754.0,48.36,48.4,47.92,48.33,36754.0
2022-07-08 12:00:00,48.37,48.42,47.96,48.0,19822.0,48.37,48.42,47.96,48.0,19822.0
2022-07-08 12:30:00,48.01,48.01,47.71,47.79,9884.0,48.01,48.01,47.71,47.79,9884.0
2022-07-08 13:00:00,47.77,48.05,47.76,47.98,11113.0,47.77,48.05,47.76,47.98,11113.0
2022-07-08 13:30:00,47.98,48.18,47.98,48.02,9697.0,47.98,48.18,47.98,48.02,9697.0
2022-07-08 14:00:00,47.98,48.2,47.97,48.11,9391.0,47.98,48.2,47.97,48.11,9391.0
2022-07-08 14:30:00,48.11,48.24,48.0,48.23,20203.0,48.11,48.24,48.0,48.23,20203.0
2022-07-08 15:00:00,48.19,48.19,48.02,48.08,18557.0,48.19,48.19,48.02,48.08,18557.0
2022-07-08 15:30:00,48.08,48.08,47.87,47.94,22137.0,48.08,48.08,47.87,47.94,22137.0
2022-07-11 09:30:00,47.33,47.91,46.53,47.23,19649.0,47.33,47.91,46.53,47.23,19649.0
2022-07-11 10:00:00,47.16,47.23,46.83,46.94,10200.0,47.16,47.23,46.83,46.94,10200.0
2022-07-11 10:30:00,47.0,47.18,46.89,47.0,13476.0,47.0,47.18,46.89,47.0,13476.0
2022-07-11 11:00:00,46.98,47.17,46.88,47.01,27527.0,46.98,47.17,46.88,47.01,27527.0
2022-07-11 11:30:00,47.01,47.03,46.81,46.84,7852.0,47.01,47.03,46.81,46.84,7852.0
2022-07-11 12:00:00,46.92,47.05,46.85,46.91,9508.0,46.92,47.05,46.85,46.91,9508.0
2022-07-11 12:30:00,46.86,46.97,46.84,46.97,7196.0,46.86,46.97,46.84,46.97,7196.0
2022-07-11 13:00:00,46.97,47.2,46.94,47.17,61454.0,46.97,47.2,46.94,47.17,61454.0
2022-07-11 13:30:00,47.17,47.28,46.91,46.91,35768.0,47.17,47.28,46.91,46.91,35768.0
2022-07-11 14:00:00,46.94,47.02,46.86,46.92,7627.0,46.94,47.02,46.86,46.92,7627.0
2022-07-11 14:30:00,46.96,46.96,46.73,46.74,6700.0,46.96,46.96,46.73,46.74,6700.0
2022-07-11 15:00:00,46.72,46.76,46.45,46.53,14126.0,46.72,46.76,46.45,46.53,14126.0
2022-07-11 15:30:00,46.5,46.52,46.1,46.15,59578.0,46.5,46.52,46.1,46.15,59578.0
2022-07-12 09:30:00,46.01,47.04,46.01,46.29,23466.0,46.01,47.04,46.01,46.29,23466.0
2022-07-12 10:00:00,46.15,46.74,46.07,46.65,35636.0,46.15,46.74,46.07,46.65,35636.0
2022-07-12 10:30:00,46.62,46.84,46.44,46.63,9675.0,46.62,46.84,46.44,46.63,9675.0
2022-07-12 11:00:00,46.65,46.96,46.47,46.66,13588.0,46.65,46.96,46.47,46.66,13588.0
2022-07-12 11:30:00,46.62,46.62,46.2,46.34,4218.0,46.62,46.62,46.2,46.34,4218.0
2022-07-12 12:00:00,46.44,46.44,46.17,46.38,3905.0,46.44,46.44,46.17,46.38,3905.0
2022-07-12 12:30:00,46.42,46.43,46.0,46.1,8350.0,46.42,46.43,46.0,46.1,8350.0
2022-07-12 13:00:00,46.22,46.25,45.87,45.92,3900.0,46.22,46.25,45.87,45.92,3900.0
2022-07-12 13:30:00,45.93,46.21,45.89,46.2,6533.0,45.93,46.21,45.89,46.2,6533.0
2022-07-12 14:00:00,46.16,46.21,46.05,46.08,13757.0,46.16,46.21,46.05,46.08,13757.0
2022-07-12 14:30:00,46.13,46.13,45.82,45.82,7272.0,46.13,46.13,45.82,45.82,7272.0
2022-07-12 15:00:00,45.79,45.8,45.38,45.49,12797.0,45.79,45.8,45.38,45.49,12797.0
2022-07-12 15:30:00,45.46,45.68,45.27,45.67,73892.0,45.46,45.68,45.27,45.67,73892.0
2022-07-13 09:30:00,44.77,45.44,44.72,44.88,22080.0,44.77,45.44,44.72,44.88,22080.0
2022-07-13 10:00:00,44.73,45.0,44.51,44.91,18158.0,44.73,45.0,44.51,44.91,18158.0
2022-07-13 10:30:00,44.94,45.48,44.86,45.43,49253.0,44.94,45.48,44.86,45.43,49253.0
2022-07-13 11:00:00,45.43,45.43,45.03,45.03,24387.0,45.43,45.43,45.03,45.03,24387.0
2022-07-13 11:30:00,45.0,45.1,44.86,44.99,4049.0,45.0,45.1,44.86,44.99,4049.0
2022-07-13 12:00:00,44.98,45.16,44.97,45.03,6707.0,44.98,45.16,44.97,45.03,6707.0
2022-07-13 12:30:00,45.03,45.16,44.99,45.14,12342.0,45.03,45.16,44.99,45.14,12342.0
2022-07-13 13:00:00,45.13,45.31,45.1,45.2,21350.0,45.13,45.31,45.1,45.2,21350.0
2022-07-13 13:30:00,45.19,45.4,45.18,45.39,9969.0,45.19,45.4,45.18,45.39,9969.0
2022-07-13 14:00:00,45.34,45.34,45.08,45.25,13787.0,45.34,45.34,45.08,45.25,13787.0
2022-07-13 14:30:00,45.3,45.94,45.3,45.94,74083.0,45.3,45.94,45.3,45.94,74083.0
2022-07-13 15:00:00,46.0,46.0,45.6,45.68,20534.0,46.0,46.0,45.6,45.68,20534.0
2022-07-13 15:30:00,45.65,45.8,45.59,45.6,62068.0,45.65,45.8,45.59,45.6,62068.0
2022-07-14 09:30:00,45.01,45.62,44.7,44.78,21975.0,45.01,45.62,44.7,44.78,21975.0
2022-07-14 10:00:00,44.61,44.61,43.94,44.32,37562.0,44.61,44.61,43.94,44.32,37562.0
2022-07-14 10:30:00,44.34,44.37,44.08,44.16,14812.0,44.34,44.37,44.08,44.16,14812.0
2022-07-14 11:00:00,44.21,44.51,44.16,44.43,32581.0,44.21,44.51,44.16,44.43,32581.0
2022-07-14 11:30:00,44.46,44.6,44.25,44.55,25700.0,44.46,44.6,44.25,44.55,25700.0
2022-07-14 12:00:00,44.6,44.6,44.23,44.23,7581.0,44.6,44.6,44.23,44.23,7581.0
2022-07-14 12:30:00,44.23,44.3,44.07,44.17,7261.0,44.23,44.3,44.07,44.17,7261.0
2022-07-14 13:00:00,44.21,44.25,44.11,44.25,4861.0,44.21,44.25,44.11,44.25,4861.0
2022-07-14 13:30:00,44.24,44.7,44.2,44.47,49961.0,44.24,44.7,44.2,44.47,49961.0
2022-07-14 14:00:00,44.53,45.01,44.48,44.97,43801.0,44.53,45.01,44.48,44.97,43801.0
2022-07-14 14:30:00,44.9,45.25,44.83,45.22,29362.0,44.9,45.25,44.83,45.22,29362.0
2022-07-14 15:00:00,45.25,45.25,45.0,45.16,6950.0,45.25,45.25,45.0,45.16,6950.0
2022-07-14 15:30:00,45.2,45.33,45.12,45.28,31006.0,45.2,45.33,45.12,45.28,31006.0
2022-07-15 09:30:00,46.27,46.69,45.85,46.25,32563.0,46.27,46.69,45.85,46.25,32563.0
2022-07-15 10:00:00,46.25,46.93,46.25,46.79,33811.0,46.25,46.93,46.25,46.79,33811.0
2022-07-15 10:30:00,46.78,46.85,46.66,46.75,11067.0,46.78,46.85,46.66,46.75,11067.0
2022-07-15 11:00:00,46.78,47.16,46.78,47.12,18131.0,46.78,47.16,46.78,47.12,18131.0
2022-07-15 11:30:00,47.09,47.37,47.05,47.14,15513.0,47.09,47.37,47.05,47.14,15513.0
2022-07-15 12:00:00,47.14,47.19,46.99,46.99,18154.0,47.14,47.19,46.99,46.99,18154.0
2022-07-15 12:30:00,47.0,47.2,46.97,47.2,10256.0,47.0,47.2,46.97,47.2,10256.0
2022-07-15 13:00:00,47.16,47.63,47.16,47.63,10903.0,47.16,47.63,47.16,47.63,10903.0
2022-07-15 13:30:00,47.66,47.66,47.55,47.61,12342.0,47.66,47.66,47.55,47.61,12342.0
2022-07-15 14:00:00,47.6,47.75,47.53,47.73,13133.0,47.6,47.75,47.53,47.73,13133.0
2022-07-15 14:30:00,47.77,48.19,47.69,48.03,32222.0,47.77,48.19,47.69,48.03,32222.0
2022-07-15 15:00:00,48.0,48.27,47.98,48.27,24717.0,48.0,48.27,47.98,48.27,24717.0
2022-07-15 15:30:00,48.34,48.42,48.08,48.35,44577.0,48.34,48.42,48.08,48.35,44577.0
2022-07-18 09:30:00,48.96,49.42,48.93,49.31,17478.0,48.96,49.42,48.93,49.31,17478.0
2022-07-18 10:00:00,49.28,49.28,48.76,49.0,13422.0,49.28,49.28,48.76,49.0,13422.0
2022-07-18 10:30:00,49.0,49.33,48.99,49.18,6316.0,49.0,49.33,48.99,49.18,6316.0
2022-07-18 11:00:00,49.22,49.5,49.16,49.27,8737.0,49.22,49.5,49.16,49.27,8737.0
2022-07-18 11:30:00,49.18,49.23,49.08,49.09,2663.0,49.18,49.23,49.08,49.09,2663.0
2022-07-18 12:00:00,49.14,49.15,48.89,48.89,4286.0,49.14,49.15,48.89,48.89,4286.0
2022-07-18 12:30:00,48.98,49.01,48.82,48.9,5946.0,48.98,49.01,48.82,48.9,5946.0
2022-07-18 13:00:00,48.9,48.94,48.75,48.94,8111.0,48.9,48.94,48.75,48.94,8111.0
2022-07-18 13:30:00,48.99,48.99,48.44,48.46,6623.0,48.99,48.99,48.44,48.46,6623.0
2022-07-18 14:00:00,48.39,48.43,48.18,48.26,4416.0,48.39,48.43,48.18,48.26,4416.0
2022-07-18 14:30:00,48.25,48.31,47.88,47.96,10678.0,48.25,48.31,47.88,47.96,10678.0
2022-07-18 15:00:00,47.94,47.94,47.62,47.71,16599.0,47.94,47.94,47.62,47.71,16599.0
2022-07-18 15:30:00,47.7,47.99,47.46,47.99,57951.0,47.7,47.99,47.46,47.99,57951.0
2022-07-19 09:30:00,48.69,49.54,48.22,49.12,8903.0,48.69,49.54,48.22,49.12,8903.0
2022-07-19 10:00:00,49.18,49.22,49.04,49.13,5091.0,49.18,49.22,49.04,49.13,5091.0
2022-07-19 10:30:00,49.16,49.22,49.04,49.22,7517.0,49.16,49.22,49.04,49.22,7517.0
2022-07-19 11:00:00,49.18,49.29,49.16,49.27,4589.0,49.18,49.29,49.16,49.27,4589.0
2022-07-19 11:30:00,49.29,49.3,49.03,49.11,3957.0,49.29,49.3,49.03,49.11,3957.0
2022-07-19 12:00:00,49.08,49.08,48.99,48.99,2700.0,49.08,49.08,48.99,48.99,2700.0
2022-07-19 12:30:00,48.98,49.0,48.87,48.95,2945.0,48.98,49.0,48.87,48.95,2945.0
2022-07-19 13:00:00,48.95,48.95,48.79,48.82,3327.0,48.95,48.95,48.79,48.82,3327.0
2022-07-19 13:30:00,48.8,49.24,48.8,49.19,5770.0,48.8,49.24,48.8,49.19,5770.0
2022-07-19 14:00:00,49.25,49.3,49.06,49.07,6859.0,49.25,49.3,49.06,49.07,6859.0
2022-07-19 14:30:00,49.02,49.12,48.9,48.99,9726.0,49.02,49.12,48.9,48.99,9726.0
2022-07-19 15:00:00,48.94,49.1,48.8,48.83,8914.0,48.94,49.1,48.8,48.83,8914.0
2022-07-19 15:30:00,48.81,49.05,48.68,48.85,34018.0,48.81,49.05,48.68,48.85,34018.0
2022-07-20 09:30:00,49.57,50.43,49.57,49.84,21639.0,49.57,50.43,49.57,49.84,21639.0
2022-07-20 10:00:00,49.8,50.86,49.79,50.86,10996.0,49.8,50.86,49.79,50.86,10996.0
2022-07-20 10:30:00,50.83,51.49,50.82,51.49,18314.0,50.83,51.49,50.82,51.49,18314.0
2022-07-20 11:00:00,51.46,51.46,51.07,51.35,12130.0,51.46,51.46,51.07,51.35,12130.0
2022-07-20 11:30:00,51.32,51.77,51.32,51.77,7203.0,51.32,51.77,51.32,51.77,7203.0
2022-07-20 12:00:00,51.77,51.89,51.54,51.55,11371.0,51.77,51.89,51.54,51.55,11371.0
2022-07-20 12:30:00,51.66,51.74,51.38,51.64,3874.0,51.66,51.74,51.38,51.64,3874.0
2022-07-20 13:00:00,51.57,51.75,51.45,51.75,4321.0,51.57,51.75,51.45,51.75,4321.0
2022-07-20 13:30:00,51.79,51.85,51.51,51.58,5438.0,51.79,51.85,51.51,51.58,5438.0
2022-07-20 14:00:00,51.57,51.91,51.56,51.91,5611.0,51.57,51.91,51.56,51.91,5611.0
2022-07-20 14:30:00,51.9,52.13,51.86,52.04,7655.0,51.9,52.13,51.86,52.04,7655.0
2022-07-20 15:00:00,52.14,52.56,52.13,52.54,13952.0,52.14,52.56,52.13,52.54,13952.0
2022-07-20 15:30:00,52.56,52.75,52.42,52.63,39770.0,52.56,52.75,52.42,52.63,39770.0
2022-07-21 09:30:00,52.08,52.82,51.77,52.82,11932.0,52.08,52.82,51.77,52.82,11932.0
2022-07-21 10:00:00,52.91,53.02,52.4,52.41,9050.0,52.91,53.02,52.4,52.41,9050.0
2022-07-21 10:30:00,52.36,52.99,52.31,52.93,4432.0,52.36,52.99,52.31,52.93,4432.0
2022-07-21 11:00:00,52.92,53.41,52.83,53.38,12558.0,52.92,53.41,52.83,53.38,12558.0
2022-07-21 11:30:00,53.38,53.51,53.22,53.39,6604.0,53.38,53.51,53.22,53.39,6604.0
2022-07-21 12:00:00,53.43,53.74,53.39,53.74,12612.0,53.43,53.74,53.39,53.74,12612.0
2022-07-21 12:30:00,53.78,54.26,53.78,54.19,21186.0,53.78,54.26,53.78,54.19,21186.0
2022-07-21 13:00:00,54.14,54.16,53.99,54.02,8275.0,54.14,54.16,53.99,54.02,8275.0
2022-07-21 13:30:00,54.04,54.14,53.78,53.83,17336.0,54.04,54.14,53.78,53.83,17336.0
2022-07-21 14:00:00,53.89,54.14,53.89,54.08,12021.0,53.89,54.14,53.89,54.08,12021.0
2022-07-21 14:30:00,54.04,54.06,53.91,53.98,16546.0,54.04,54.06,53.91,53.98,16546.0
2022-07-21 15:00:00,53.97,54.19,53.97,54.1,12142.0,53.97,54.19,53.97,54.1,12142.0
2022-07-21 15:30:00,54.14,54.41,53.99,54.39,25890.0,54.14,54.41,53.99,54.39,25890.0
2022-07-22 09:30:00,54.67,54.79,53.84,54.03,12122.0,54.67,54.79,53.84,54.03,12122.0
2022-07-22 10:00:00,53.93,54.34,53.92,54.34,11226.0,53.93,54.34,53.92,54.34,11226.0
2022-07-22 10:30:00,54.35,54.49,54.08,54.43,7854.0,54.35,54.49,54.08,54.43,7854.0
2022-07-22 11:00:00,54.2,54.38,53.91,54.22,6117.0,54.2,54.38,53.91,54.22,6117.0
2022-07-22 11:30:00,54.15,54.22,53.98,53.98,4769.0,54.15,54.22,53.98,53.98,4769.0
2022-07-22 12:00:00,54.05,54.21,53.88,53.99,7934.0,54.05,54.21,53.88,53.99,7934.0
2022-07-22 12:30:00,54.03,54.11,53.91,53.93,2315.0,54.03,54.11,53.91,53.93,2315.0
2022-07-22 13:00:00,53.87,53.87,53.4,53.4,4882.0,53.87,53.87,53.4,53.4,4882.0
2022-07-22 13:30:00,53.33,53.45,53.21,53.31,11905.0,53.33,53.45,53.21,53.31,11905.0
2022-07-22 14:00:00,53.23,53.31,53.02,53.21,4304.0,53.23,53.31,53.02,53.21,4304.0
2022-07-22 14:30:00,53.21,53.35,53.16,53.32,6394.0,53.21,53.35,53.16,53.32,6394.0
2022-07-22 15:00:00,53.28,53.38,53.18,53.34,6211.0,53.28,53.38,53.18,53.34,6211.0
2022-07-22 15:30:00,53.32,53.59,53.13,53.57,24136.0,53.32,53.59,53.13,53.57,24136.0
2022-07-25 09:30:00,53.52,53.94,52.77,53.4,6256.0,53.52,53.94,52.77,53.4,6256.0
2022-07-25 10:00:00,53.33,54.08,53.33,53.8,6447.0,53.33,54.08,53.33,53.8,6447.0
2022-07-25 10:30:00,53.88,54.12,53.87,54.0,5218.0,53.88,54.12,53.87,54.0,5218.0
2022-07-25 11:00:00,54.0,54.19,53.68,54.0,10232.0,54.0,54.19,53.68,54.0,10232.0
2022-07-25 11:30:00,54.02,54.32,54.02,54.29,3092.0,54.02,54.32,54.02,54.29,3092.0
2022-07-25 12:00:00,54.32,54.32,54.09,54.15,2509.0,54.32,54.32,54.09,54.15,2509.0
2022-07-25 12:30:00,54.04,54.33,54.04,54.28,3900.0,54.04,54.33,54.04,54.28,3900.0
2022-07-25 13:00:00,54.23,54.3,54.19,54.19,2741.0,54.23,54.3,54.19,54.19,2741.0
2022-07-25 13:30:00,54.18,54.18,54.03,54.05,4300.0,54.18,54.18,54.03,54.05,4300.0
2022-07-25 14:00:00,54.04,54.09,53.95,54.09,4971.0,54.04,54.09,53.95,54.09,4971.0
2022-07-25 14:30:00,54.1,54.17,53.97,54.03,4088.0,54.1,54.17,53.97,54.03,4088.0
2022-07-25 15:00:00,54.06,54.16,53.97,54.09,4993.0,54.06,54.16,53.97,54.09,4993.0
2022-07-25 15:30:00,54.1,54.43,54.03,54.21,17927.0,54.1,54.43,54.03,54.21,17927.0
2022-07-26 09:30:00,53.85,53.9,53.2,53.2,5278.0,53.85,53.9,53.2,53.2,5278.0
2022-07-26 10:00:00,53.15,53.61,53.15,53.51,4352.0,53.15,53.61,53.15,53.51,4352.0
2022-07-26 10:30:00,53.56,54.06,53.24,54.06,8470.0,53.56,54.06,53.24,54.06,8470.0
2022-07-26 11:00:00,53.97,54.09,53.84,53.86,3753.0,53.97,54.09,53.84,53.86,3753.0
2022-07-26 11:30:00,53.86,53.86,53.61,53.74,3527.0,53.86,53.86,53.61,53.74,3527.0
2022-07-26 12:00:00,53.68,54.07,53.68,54.07,4529.0,53.68,54.07,53.68,54.07,4529.0
2022-07-26 12:30:00,54.07,54.1,53.88,53.88,3027.0,54.07,54.1,53.88,53.88,3027.0
2022-07-26 13:00:00,53.86,53.87,53.76,53.77,2900.0,53.86,53.87,53.76,53.77,2900.0
2022-07-26 13:30:00,53.75,53.8,53.66,53.66,7350.0,53.75,53.8,53.66,53.66,7350.0
2022-07-26 14:00:00,53.66,53.81,53.51,53.54,29593.0,53.66,53.81,53.51,53.54,29593.0
2022-07-26 14:30:00,53.5,53.76,53.43,53.74,12792.0,53.5,53.76,53.43,53.74,12792.0
2022-07-26 15:00:00,53.87,53.9,53.69,53.77,4757.0,53.87,53.9,53.69,53.77,4757.0
2022-07-26 15:30:00,53.79,53.86,53.7,53.7,17259.0,53.79,53.86,53.7,53.7,17259.0
2022-07-27 09:30:00,54.06,54.94,54.06,54.27,11940.0,54.06,54.94,54.06,54.27,11940.0
2022-07-27 10:00:00,54.28,54.58,54.22,54.37,4791.0,54.28,54.58,54.22,54.37,4791.0
2022-07-27 10:30:00,54.39,54.45,54.09,54.12,3914.0,54.39,54.45,54.09,54.12,3914.0
2022-07-27 11:00:00,54.13,54.3,54.07,54.25,4699.0,54.13,54.3,54.07,54.25,4699.0
2022-07-27 11:30:00,54.28,54.34,54.07,54.11,7662.0,54.28,54.34,54.07,54.11,7662.0
2022-07-27 12:00:00,54.07,54.21,54.07,54.17,12792.0,54.07,54.21,54.07,54.17,12792.0
2022-07-27 12:30:00,54.15,54.18,54.06,54.14,4027.0,54.15,54.18,54.06,54.14,4027.0
2022-07-27 13:00:00,54.12,54.44,54.01,54.44,45248.0,54.12,54.44,54.01,54.44,45248.0
2022-07-27 13:30:00,54.58,54.87,54.53,54.64,3917.0,54.58,54.87,54.53,54.64,3917.0
2022-07-27 14:00:00,54.65,54.73,54.48,54.55,4765.0,54.65,54.73,54.48,54.55,4765.0
2022-07-27 14:30:00,54.45,55.09,54.35,54.9,12055.0,54.45,55.09,54.35,54.9,12055.0
2022-07-27 15:00:00,54.95,55.52,54.8,55.51,9795.0,54.95,55.52,54.8,55.51,9795.0
2022-07-27 15:30:00,55.51,55.72,55.36,55.37,32025.0,55.51,55.72,55.36,55.37,32025.0
2022-07-28 09:30:00,55.95,56.46,55.95,56.19,10513.0,55.95,56.46,55.95,56.19,10513.0
2022-07-28 10:00:00,56.19,56.19,55.34,55.34,72397.0,56.19,56.19,55.34,55.34,72397.0
2022-07-28 10:30:00,55.4,56.26,55.34,56.25,4911.0,55.4,56.26,55.34,56.25,4911.0
2022-07-28 11:00:00,56.24,57.37,56.24,57.28,127490.0,56.24,57.37,56.24,57.28,127490.0
2022-07-28 11:30:00,57.28,57.28,56.63,56.65,23275.0,57.28,57.28,56.63,56.65,23275.0
2022-07-28 12:00:00,56.64,56.71,56.26,56.32,7669.0,56.64,56.71,56.26,56.32,7669.0
2022-07-28 12:30:00,56.38,56.5,56.33,56.45,5511.0,56.38,56.5,56.33,56.45,5511.0
2022-07-28 13:00:00,56.45,56.49,56.35,56.48,4921.0,56.45,56.49,56.35,56.48,4921.0
2022-07-28 13:30:00,56.58,56.65,56.46,56.46,4340.0,56.58,56.65,56.46,56.46,4340.0
2022-07-28 14:00:00,56.47,56.6,56.4,56.47,5304.0,56.47,56.6,56.4,56.47,5304.0
2022-07-28 14:30:00,56.49,56.68,56.45,56.57,7942.0,56.49,56.68,56.45,56.57,7942.0
2022-07-28 15:00:00,56.56,56.67,56.41,56.5,13875.0,56.56,56.67,56.41,56.5,13875.0
2022-07-28 15:30:00,56.54,56.86,56.34,56.85,82097.0,56.54,56.86,56.34,56.85,82097.0
2022-07-29 09:30:00,56.98,57.58,56.56,57.54,11062.0,56.98,57.58,56.56,57.54,11062.0
2022-07-29 10:00:00,57.66,58.03,57.65,58.03,5974.0,57.66,58.03,57.65,58.03,5974.0
2022-07-29 10:30:00,57.93,58.23,57.62,57.77,20002.0,57.93,58.23,57.62,57.77,20002.0
2022-07-29 11:00:00,57.76,58.2,57.58,58.09,23722.0,57.76,58.2,57.58,58.09,23722.0
2022-07-29 11:30:00,58.05,58.23,57.93,57.93,21745.0,58.05,58.23,57.93,57.93,21745.0
2022-07-29 12:00:00,57.86,58.05,57.74,57.74,6459.0,57.86,58.05,57.74,57.74,6459.0
2022-07-29 12:30:00,57.78,58.01,57.78,57.95,6711.0,57.78,58.01,57.78,57.95,6711.0
2022-07-29 13:00:00,57.98,58.02,57.84,57.93,6681.0,57.98,58.02,57.84,57.93,6681.0
2022-07-29 13:30:00,57.95,58.54,57.95,58.45,10427.0,57.95,58.54,57.95,58.45,10427.0
2022-07-29 14:00:00,58.46,59.01,58.43,58.93,13883.0,58.46,59.01,58.43,58.93,13883.0
2022-07-29 14:30:00,58.95,59.21,58.92,59.03,8964.0,58.95,59.21,58.92,59.03,8964.0
2022-07-29 15:00:00,59.08,59.25,58.89,59.0,11337.0,59.08,59.25,58.89,59.0,11337.0
2022-07-29 15:30:00,59.02,59.04,58.4,58.4,53483.0,59.02,59.04,58.4,58.4,53483.0
2022-08-01 09:30:00,58.63,58.63,56.64,58.02,14453.0,58.63,58.63,56.64,58.02,14453.0
2022-08-01 10:00:00,57.8,58.48,57.78,57.96,7991.0,57.8,58.48,57.78,57.96,7991.0
2022-08-01 10:30:00,57.93,58.8,57.92,58.8,19292.0,57.93,58.8,57.92,58.8,19292.0
2022-08-01 11:00:00,58.8,58.81,58.43,58.59,4703.0,58.8,58.81,58.43,58.59,4703.0
2022-08-01 11:30:00,58.63,58.95,58.45,58.73,5588.0,58.63,58.95,58.45,58.73,5588.0
2022-08-01 12:00:00,58.54,58.78,58.45,58.72,10518.0,58.54,58.78,58.45,58.72,10518.0
2022-08-01 12:30:00,58.72,58.94,58.66,58.71,9369.0,58.72,58.94,58.66,58.71,9369.0
2022-08-01 13:00:00,58.61,58.83,58.47,58.48,5450.0,58.61,58.83,58.47,58.48,5450.0
2022-08-01 13:30:00,58.39,58.57,58.25,58.55,10390.0,58.39,58.57,58.25,58.55,10390.0
2022-08-01 14:00:00,58.45,58.53,58.28,58.47,6580.0,58.45,58.53,58.28,58.47,6580.0
2022-08-01 14:30:00,58.47,58.77,58.47,58.73,8122.0,58.47,58.77,58.47,58.73,8122.0
2022-08-01 15:00:00,58.76,58.78,58.25,58.26,6711.0,58.76,58.78,58.25,58.26,6711.0
2022-08-01 15:30:00,58.23,58.38,57.91,57.94,37092.0,58.23,58.38,57.91,57.94,37092.0
2022-08-02 09:30:00,57.29,57.74,57.02,57.29,11715.0,57.29,57.74,57.02,57.29,11715.0
2022-08-02 10:00:00,57.34,57.48,56.95,57.38,16528.0,57.34,57.48,56.95,57.38,16528.0
2022-08-02 10:30:00,57.43,57.74,57.4,57.64,11169.0,57.43,57.74,57.4,57.64,11169.0
2022-08-02 11:00:00,57.58,57.58,57.19,57.49,9331.0,57.58,57.58,57.19,57.49,9331.0
2022-08-02 11:30:00,57.45,57.92,57.28,57.73,16779.0,57.45,57.92,57.28,57.73,16779.0
2022-08-02 12:00:00,57.73,57.86,57.68,57.79,7568.0,57.73,57.86,57.68,57.79,7568.0
2022-08-02 12:30:00,57.8,58.09,57.77,58.0,8156.0,57.8,58.09,57.77,58.0,8156.0
2022-08-02 13:00:00,58.0,58.0,57.6,57.6,12215.0,58.0,58.0,57.6,57.6,12215.0
2022-08-02 13:30:00,57.5,57.5,57.24,57.35,8215.0,57.5,57.5,57.24,57.35,8215.0
2022-08-02 14:00:00,57.34,57.7,57.34,57.69,8470.0,57.34,57.7,57.34,57.69,8470.0
2022-08-02 14:30:00,57.75,57.75,57.46,57.53,7763.0,57.75,57.75,57.46,57.53,7763.0
2022-08-02 15:00:00,57.54,57.6,57.36,57.46,5922.0,57.54,57.6,57.36,57.46,5922.0
2022-08-02 15:30:00,57.48,57.58,57.22,57.24,50270.0,57.48,57.58,57.22,57.24,50270.0
2022-08-03 09:30:00,57.74,58.01,57.41,57.52,26580.0,57.74,58.01,57.41,57.52,26580.0
2022-08-03 10:00:00,57.55,58.0,57.4,57.75,11929.0,57.55,58.0,57.4,57.75,11929.0
2022-08-03 10:30:00,57.75,57.81,57.56,57.76,7661.0,57.75,57.81,57.56,57.76,7661.0
2022-08-03 11:00:00,57.73,57.78,57.61,57.77,13952.0,57.73,57.78,57.61,57.77,13952.0
2022-08-03 11:30:00,57.77,58.0,57.7,57.91,31895.0,57.77,58.0,57.7,57.91,31895.0
2022-08-03 12:00:00,58.0,58.1,57.88,58.0,61400.0,58.0,58.1,57.88,58.0,61400.0
2022-08-03 12:30:00,57.94,58.03,57.94,58.0,9756.0,57.94,58.03,57.94,58.0,9756.0
2022-08-03 13:00:00,58.01,58.35,58.01,58.17,19595.0,58.01,58.35,58.01,58.17,19595.0
2022-08-03 13:30:00,58.19,58.21,58.15,58.2,8157.0,58.19,58.21,58.15,58.2,8157.0
2022-08-03 14:00:00,58.15,58.17,57.88,57.89,19671.0,58.15,58.17,57.88,57.89,19671.0
2022-08-03 14:30:00,57.9,57.92,57.78,57.89,31123.0,57.9,57.92,57.78,57.89,31123.0
2022-08-03 15:00:00,57.87,58.12,57.81,58.12,25915.0,57.87,58.12,57.81,58.12,25915.0
2022-08-03 15:30:00,58.11,58.74,58.11,58.6,65189.0,58.11,58.74,58.11,58.6,65189.0
2022-08-04 09:30:00,53.86,54.02,51.62,52.14,132037.0,53.86,54.02,51.62,52.14,132037.0
2022-08-04 10:00:00,51.98,52.21,50.11,51.39,91306.0,51.98,52.21,50.11,51.39,91306.0
2022-08-04 10:30:00,51.39,52.41,51.36,51.83,32923.0,51.39,52.41,51.36,51.83,32923.0
2022-08-04 11:00:00,51.99,52.37,51.5,51.88,33838.0,51.99,52.37,51.5,51.88,33838.0
2022-08-04 11:30:00,51.88,51.88,50.5,50.68,25156.0,51.88,51.88,50.5,50.68,25156.0
2022-08-04 12:00:00,50.74,50.85,50.43,50.73,11320.0,50.74,50.85,50.43,50.73,11320.0
2022-08-04 12:30:00,50.73,50.75,49.89,50.34,17879.0,50.73,50.75,49.89,50.34,17879.0
2022-08-04 13:00:00,50.29,50.37,49.73,50.27,19292.0,50.29,50.37,49.73,50.27,19292.0
2022-08-04 13:30:00,50.29,51.25,50.26,51.05,20544.0,50.29,51.25,50.26,51.05,20544.0
2022-08-04 14:00:00,51.05,51.26,49.91,50.49,26093.0,51.05,51.26,49.91,50.49,26093.0
2022-08-04 14:30:00,50.52,52.03,50.36,51.92,32008.0,50.52,52.03,50.36,51.92,32008.0
2022-08-04 15:00:00,51.89,51.89,50.76,50.95,33848.0,51.89,51.89,50.76,50.95,33848.0
2022-08-04 15:30:00,50.95,50.98,50.44,50.63,113883.0,50.95,50.98,50.44,50.63,113883.0
2022-08-05 09:30:00,49.12,51.07,48.75,51.01,39680.0,49.12,51.07,48.75,51.01,39680.0
2022-08-05 10:00:00,51.03,51.48,50.69,50.69,20800.0,51.03,51.48,50.69,50.69,20800.0
2022-08-05 10:30:00,50.65,50.75,50.5,50.73,17868.0,50.65,50.75,50.5,50.73,17868.0
2022-08-05 11:00:00,50.68,50.87,50.42,50.59,26931.0,50.68,50.87,50.42,50.59,26931.0
2022-08-05 11:30:00,50.59,50.78,50.42,50.75,19437.0,50.59,50.78,50.42,50.75,19437.0
2022-08-05 12:00:00,50.86,51.05,50.86,51.0,7707.0,50.86,51.05,50.86,51.0,7707.0
2022-08-05 12:30:00,51.01,51.03,50.65,50.92,12935.0,51.01,51.03,50.65,50.92,12935.0
2022-08-05 13:00:00,50.95,51.08,50.79,50.95,12154.0,50.95,51.08,50.79,50.95,12154.0
2022-08-05 13:30:00,50.98,51.63,50.95,51.55,28279.0,50.98,51.63,50.95,51.55,28279.0
2022-08-05 14:00:00,51.55,51.62,51.2,51.46,19501.0,51.55,51.62,51.2,51.46,19501.0
2022-08-05 14:30:00,51.46,51.86,51.36,51.54,14698.0,51.46,51.86,51.36,51.54,14698.0
2022-08-05 15:00:00,51.56,51.61,51.45,51.47,14316.0,51.56,51.61,51.45,51.47,14316.0
2022-08-05 15:30:00,51.47,51.86,51.45,51.57,83066.0,51.47,51.86,51.45,51.57,83066.0
2022-08-08 09:30:00,50.76,52.16,50.76,52.16,18208.0,50.76,52.16,50.76,52.16,18208.0
2022-08-08 10:00:00,52.03,52.54,51.95,52.05,8236.0,52.03,52.54,51.95,52.05,8236.0
2022-08-08 10:30:00,52.03,52.9,52.03,52.88,18596.0,52.03,52.9,52.03,52.88,18596.0
2022-08-08 11:00:00,52.82,52.82,52.07,52.08,12991.0,52.82,52.82,52.07,52.08,12991.0
2022-08-08 11:30:00,52.12,52.12,51.85,52.05,13797.0,52.12,52.12,51.85,52.05,13797.0
2022-08-08 12:00:00,52.0,52.01,51.07,51.07,9269.0,52.0,52.01,51.07,51.07,9269.0
2022-08-08 12:30:00,51.07,51.21,50.88,50.95,7816.0,51.07,51.21,50.88,50.95,7816.0
2022-08-08 13:00:00,50.89,50.97,50.67,50.7,4987.0,50.89,50.97,50.67,50.7,4987.0
2022-08-08 13:30:00,50.79,51.0,50.69,50.85,5580.0,50.79,51.0,50.69,50.85,5580.0
2022-08-08 14:00:00,50.69,50.76,50.45,50.45,5018.0,50.69,50.76,50.45,50.45,5018.0
2022-08-08 14:30:00,50.53,50.82,50.38,50.73,7062.0,50.53,50.82,50.38,50.73,7062.0
2022-08-08 15:00:00,50.69,50.69,50.32,50.54,9662.0,50.69,50.69,50.32,50.54,9662.0
2022-08-08 15:30:00,50.53,50.81,50.42,50.54,35473.0,50.53,50.81,50.42,50.54,35473.0
2022-08-09 09:30:00,50.56,50.56,49.52,50.18,8688.0,50.56,50.56,49.52,50.18,8688.0
2022-08-09 10:00:00,50.28,50.28,49.81,49.95,7340.0,50.28,50.28,49.81,49.95,7340.0
2022-08-09 10:30:00,50.01,50.25,49.79,49.86,3515.0,50.01,50.25,49.79,49.86,3515.0
2022-08-09 11:00:00,49.85,50.03,49.78,49.94,6521.0,49.85,50.03,49.78,49.94,6521.0
2022-08-09 11:30:00,49.89,49.93,49.71,49.93,5430.0,49.89,49.93,49.71,49.93,5430.0
2022-08-09 12:00:00,49.95,50.26,49.95,50.19,8364.0,49.95,50.26,49.95,50.19,8364.0
2022-08-09 12:30:00,50.2,50.5,50.2,50.4,2900.0,50.2,50.5,50.2,50.4,2900.0
2022-08-09 13:00:00,50.43,50.59,50.36,50.43,5416.0,50.43,50.59,50.36,50.43,5416.0
2022-08-09 13:30:00,50.4,50.46,50.1,50.46,4399.0,50.4,50.46,50.1,50.46,4399.0
2022-08-09 14:00:00,50.41,50.41,50.06,50.09,6101.0,50.41,50.41,50.06,50.09,6101.0
2022-08-09 14:30:00,50.1,50.32,50.08,50.17,8414.0,50.1,50.32,50.08,50.17,8414.0
2022-08-09 15:00:00,50.15,50.25,49.97,49.97,8074.0,50.15,50.25,49.97,49.97,8074.0
2022-08-09 15:30:00,49.97,50.24,49.92,50.21,36257.0,49.97,50.24,49.92,50.21,36257.0
2022-08-10 09:30:00,51.39,52.28,51.3,52.06,12281.0,51.39,52.28,51.3,52.06,12281.0
2022-08-10 10:00:00,52.14,52.18,51.51,51.65,9841.0,52.14,52.18,51.51,51.65,9841.0
2022-08-10 10:30:00,51.73,51.84,51.54,51.62,5199.0,51.73,51.84,51.54,51.62,5199.0
2022-08-10 11:00:00,51.66,51.73,51.54,51.61,5246.0,51.66,51.73,51.54,51.61,5246.0
2022-08-10 11:30:00,51.63,51.89,51.6,51.89,5784.0,51.63,51.89,51.6,51.89,5784.0
2022-08-10 12:00:00,51.86,52.02,51.77,51.78,2905.0,51.86,52.02,51.77,51.78,2905.0
2022-08-10 12:30:00,51.73,52.18,51.73,52.18,6669.0,51.73,52.18,51.73,52.18,6669.0
2022-08-10 13:00:00,52.11,52.46,52.1,52.41,10763.0,52.11,52.46,52.1,52.41,10763.0
2022-08-10 13:30:00,52.46,52.6,52.43,52.58,4171.0,52.46,52.6,52.43,52.58,4171.0
2022-08-10 14:00:00,52.54,52.64,52.5,52.61,4445.0,52.54,52.64,52.5,52.61,4445.0
2022-08-10 14:30:00,52.62,52.69,52.26,52.46,6005.0,52.62,52.69,52.26,52.46,6005.0
2022-08-10 15:00:00,52.46,52.76,52.4,52.76,10099.0,52.46,52.76,52.4,52.76,10099.0
2022-08-10 15:30:00,52.77,52.96,52.75,52.82,36255.0,52.77,52.96,52.75,52.82,36255.0
2022-08-11 09:30:00,53.36,53.48,52.98,52.99,8456.0,53.36,53.48,52.98,52.99,8456.0
2022-08-11 10:00:00,53.05,53.44,52.92,53.36,7099.0,53.05,53.44,52.92,53.36,7099.0
2022-08-11 10:30:00,53.32,53.79,53.32,53.58,10471.0,53.32,53.79,53.32,53.58,10471.0
2022-08-11 11:00:00,53.56,53.65,52.76,52.8,7389.0,53.56,53.65,52.76,52.8,7389.0
2022-08-11 11:30:00,52.8,53.31,52.74,52.98,16023.0,52.8,53.31,52.74,52.98,16023.0
2022-08-11 12:00:00,53.04,53.56,52.99,53.47,8060.0,53.04,53.56,52.99,53.47,8060.0
2022-08-11 12:30:00,53.48,53.68,53.47,53.61,6761.0,53.48,53.68,53.47,53.61,6761.0
2022-08-11 13:00:00,53.65,53.65,53.42,53.43,8177.0,53.65,53.65,53.42,53.43,8177.0
2022-08-11 13:30:00,53.41,53.46,53.22,53.26,5932.0,53.41,53.46,53.22,53.26,5932.0
2022-08-11 14:00:00,53.24,53.24,52.98,53.12,4795.0,53.24,53.24,52.98,53.12,4795.0
2022-08-11 14:30:00,53.15,53.15,52.93,53.07,9914.0,53.15,53.15,52.93,53.07,9914.0
2022-08-11 15:00:00,53.09,53.12,52.91,53.1,8016.0,53.09,53.12,52.91,53.1,8016.0
2022-08-11 15:30:00,53.12,53.43,53.05,53.32,35658.0,53.12,53.43,53.05,53.32,35658.0
2022-08-12 09:30:00,53.4,53.81,53.4,53.58,4540.0,53.4,53.81,53.4,53.58,4540.0
2022-08-12 10:00:00,53.56,54.19,53.28,53.85,8941.0,53.56,54.19,53.28,53.85,8941.0
2022-08-12 10:30:00,53.86,53.98,53.54,53.87,6885.0,53.86,53.98,53.54,53.87,6885.0
2022-08-12 11:00:00,53.88,54.34,53.8,54.24,7574.0,53.88,54.34,53.8,54.24,7574.0
2022-08-12 11:30:00,54.26,54.53,54.21,54.51,5911.0,54.26,54.53,54.21,54.51,5911.0
2022-08-12 12:00:00,54.48,54.95,54.45,54.93,15718.0,54.48,54.95,54.45,54.93,15718.0
2022-08-12 12:30:00,54.92,54.97,54.83,54.88,17922.0,54.92,54.97,54.83,54.88,17922.0
2022-08-12 13:00:00,54.88,54.88,54.53,54.53,6939.0,54.88,54.88,54.53,54.53,6939.0
2022-08-12 13:30:00,54.55,54.71,54.55,54.59,5613.0,54.55,54.71,54.55,54.59,5613.0
2022-08-12 14:00:00,54.57,55.0,54.49,54.94,11846.0,54.57,55.0,54.49,54.94,11846.0
2022-08-12 14:30:00,54.92,54.93,54.53,54.59,11866.0,54.92,54.93,54.53,54.59,11866.0
2022-08-12 15:00:00,54.56,54.8,54.5,54.79,19525.0,54.56,54.8,54.5,54.79,19525.0
2022-08-12 15:30:00,54.8,55.11,54.77,55.11,47676.0,54.8,55.11,54.77,55.11,47676.0
2022-08-15 09:30:00,54.49,55.39,54.03,54.84,8633.0,54.49,55.39,54.03,54.84,8633.0
2022-08-15 10:00:00,54.61,55.16,54.49,54.61,9091.0,54.61,55.16,54.49,54.61,9091.0
2022-08-15 10:30:00,54.72,54.89,54.44,54.45,4350.0,54.72,54.89,54.44,54.45,4350.0
2022-08-15 11:00:00,54.49,54.87,54.49,54.87,9300.0,54.49,54.87,54.49,54.87,9300.0
2022-08-15 11:30:00,54.87,55.1,54.86,55.02,3450.0,54.87,55.1,54.86,55.02,3450.0
2022-08-15 12:00:00,55.06,55.23,55.05,55.17,2700.0,55.06,55.23,55.05,55.17,2700.0
2022-08-15 12:30:00,55.17,55.31,55.08,55.25,3848.0,55.17,55.31,55.08,55.25,3848.0
2022-08-15 13:00:00,55.21,55.48,55.14,55.44,13855.0,55.21,55.48,55.14,55.44,13855.0
2022-08-15 13:30:00,55.43,55.43,55.18,55.24,5993.0,55.43,55.43,55.18,55.24,5993.0
2022-08-15 14:00:00,55.22,55.38,55.22,55.34,6411.0,55.22,55.38,55.22,55.34,6411.0
2022-08-15 14:30:00,55.41,55.49,55.27,55.32,5869.0,55.41,55.49,55.27,55.32,5869.0
2022-08-15 15:00:00,55.34,55.56,55.33,55.47,6450.0,55.34,55.56,55.33,55.47,6450.0
2022-08-15 15:30:00,55.46,55.52,55.06,55.25,30107.0,55.46,55.52,55.06,55.25,30107.0
2022-08-16 09:30:00,55.01,55.1,53.86,53.86,40543.0,55.01,55.1,53.86,53.86,40543.0
2022-08-16 10:00:00,53.91,54.48,53.6,54.27,8270.0,53.91,54.48,53.6,54.27,8270.0
2022-08-16 10:30:00,54.24,54.58,54.1,54.35,3373.0,54.24,54.58,54.1,54.35,3373.0
2022-08-16 11:00:00,54.26,54.28,54.18,54.24,2581.0,54.26,54.28,54.18,54.24,2581.0
2022-08-16 11:30:00,54.31,54.49,54.21,54.33,4632.0,54.31,54.49,54.21,54.33,4632.0
2022-08-16 12:00:00,54.39,54.39,54.14,54.21,3004.0,54.39,54.39,54.14,54.21,3004.0
2022-08-16 12:30:00,54.25,54.29,54.01,54.09,3725.0,54.25,54.29,54.01,54.09,3725.0
2022-08-16 13:00:00,54.14,54.22,54.06,54.21,2547.0,54.14,54.22,54.06,54.21,2547.0
2022-08-16 13:30:00,54.21,54.29,54.15,54.21,4780.0,54.21,54.29,54.15,54.21,4780.0
2022-08-16 14:00:00,54.24,54.34,54.22,54.28,4773.0,54.24,54.34,54.22,54.28,4773.0
2022-08-16 14:30:00,54.24,54.28,53.78,53.92,6760.0,54.24,54.28,53.78,53.92,6760.0
2022-08-16 15:00:00,53.85,53.92,53.71,53.86,5650.0,53.85,53.92,53.71,53.86,5650.0
2022-08-16 15:30:00,53.93,53.93,53.7,53.77,27151.0,53.93,53.93,53.7,53.77,27151.0
2022-08-17 09:30:00,52.77,53.1,52.37,52.88,12407.0,52.77,53.1,52.37,52.88,12407.0
2022-08-17 10:00:00,52.72,52.92,52.68,52.74,7735.0,52.72,52.92,52.68,52.74,7735.0
2022-08-17 10:30:00,52.75,52.95,52.54,52.82,26763.0,52.75,52.95,52.54,52.82,26763.0
2022-08-17 11:00:00,52.83,52.88,52.71,52.75,7474.0,52.83,52.88,52.71,52.75,7474.0
2022-08-17 11:30:00,52.78,53.19,52.7,53.18,7812.0,52.78,53.19,52.7,53.18,7812.0
2022-08-17 12:00:00,53.1,53.18,52.83,52.87,3192.0,53.1,53.18,52.83,52.87,3192.0
2022-08-17 12:30:00,52.83,52.84,52.73,52.78,3965.0,52.83,52.84,52.73,52.78,3965.0
2022-08-17 13:00:00,52.79,53.0,52.75,52.98,4765.0,52.79,53.0,52.75,52.98,4765.0
2022-08-17 13:30:00,53.0,53.05,52.87,52.95,2413.0,53.0,53.05,52.87,52.95,2413.0
2022-08-17 14:00:00,52.92,53.12,52.89,53.06,7478.0,52.92,53.12,52.89,53.06,7478.0
2022-08-17 14:30:00,53.13,53.17,52.87,52.93,6175.0,53.13,53.17,52.87,52.93,6175.0
2022-08-17 15:00:00,52.83,52.97,52.72,52.73,32183.0,52.83,52.97,52.72,52.73,32183.0
2022-08-17 15:30:00,52.72,52.81,52.54,52.57,25770.0,52.72,52.81,52.54,52.57,25770.0
2022-08-18 09:30:00,52.41,53.13,52.25,52.8,18983.0,52.41,53.13,52.25,52.8,18983.0
2022-08-18 10:00:00,52.8,53.13,52.66,52.91,15555.0,52.8,53.13,52.66,52.91,15555.0
2022-08-18 10:30:00,52.91,52.94,52.67,52.87,9341.0,52.91,52.94,52.67,52.87,9341.0
2022-08-18 11:00:00,52.84,52.88,52.67,52.71,11856.0,52.84,52.88,52.67,52.71,11856.0
2022-08-18 11:30:00,52.83,53.11,52.73,52.79,15374.0,52.83,53.11,52.73,52.79,15374.0
2022-08-18 12:00:00,52.76,53.1,52.76,52.88,8600.0,52.76,53.1,52.76,52.88,8600.0
2022-08-18 12:30:00,52.84,52.84,52.48,52.53,10420.0,52.84,52.84,52.48,52.53,10420.0
2022-08-18 13:00:00,52.56,52.56,52.33,52.41,9930.0,52.56,52.56,52.33,52.41,9930.0
2022-08-18 13:30:00,52.42,52.81,52.37,52.79,38911.0,52.42,52.81,52.37,52.79,38911.0
2022-08-18 14:00:00,52.82,52.87,52.53,52.59,8473.0,52.82,52.87,52.53,52.59,8473.0
2022-08-18 14:30:00,52.55,52.75,52.52,52.71,15838.0,52.55,52.75,52.52,52.71,15838.0
2022-08-18 15:00:00,52.7,52.81,52.62,52.68,16075.0,52.7,52.81,52.62,52.68,16075.0
2022-08-18 15:30:00,52.7,52.9,52.62,52.75,59548.0,52.7,52.9,52.62,52.75,59548.0
2022-08-19 09:30:00,52.66,52.66,51.46,51.51,19295.0,52.66,52.66,51.46,51.51,19295.0
2022-08-19 10:00:00,51.47,51.85,51.39,51.7,32144.0,51.47,51.85,51.39,51.7,32144.0
2022-08-19 10:30:00,51.73,51.74,51.13,51.13,24813.0,51.73,51.74,51.13,51.13,24813.0
2022-08-19 11:00:00,51.11,51.11,50.74,50.76,13387.0,51.11,51.11,50.74,50.76,13387.0
2022-08-19 11:30:00,50.74,51.2,50.54,50.66,41337.0,50.74,51.2,50.54,50.66,41337.0
2022-08-19 12:00:00,50.65,50.65,50.42,50.5,52482.0,50.65,50.65,50.42,50.5,52482.0
2022-08-19 12:30:00,50.47,50.49,50.36,50.37,3446.0,50.47,50.49,50.36,50.37,3446.0
2022-08-19 13:00:00,50.39,50.39,50.21,50.27,6202.0,50.39,50.39,50.21,50.27,6202.0
2022-08-19 13:30:00,50.17,50.23,50.07,50.23,4215.0,50.17,50.23,50.07,50.23,4215.0
2022-08-19 14:00:00,50.27,50.27,49.97,50.03,5600.0,50.27,50.27,49.97,50.03,5600.0
2022-08-19 14:30:00,50.05,50.15,49.92,49.92,8005.0,50.05,50.15,49.92,49.92,8005.0
2022-08-19 15:00:00,49.89,50.02,49.73,50.02,6359.0,49.89,50.02,49.73,50.02,6359.0
2022-08-19 15:30:00,50.04,50.31,49.83,50.18,41353.0,50.04,50.31,49.83,50.18,41353.0
2022-08-22 09:30:00,49.14,49.31,48.89,49.23,17216.0,49.14,49.31,48.89,49.23,17216.0
2022-08-22 10:00:00,49.19,49.19,48.78,48.93,4660.0,49.19,49.19,48.78,48.93,4660.0
2022-08-22 10:30:00,48.92,49.17,48.81,49.0,5950.0,48.92,49.17,48.81,49.0,5950.0
2022-08-22 11:00:00,49.0,49.21,48.93,49.16,5316.0,49.0,49.21,48.93,49.16,5316.0
2022-08-22 11:30:00,49.17,49.23,48.99,49.01,6310.0,49.17,49.23,48.99,49.01,6310.0
2022-08-22 12:00:00,49.02,49.02,48.9,48.9,1774.0,49.02,49.02,48.9,48.9,1774.0
2022-08-22 12:30:00,48.88,48.89,48.63,48.82,5463.0,48.88,48.89,48.63,48.82,5463.0
2022-08-22 13:00:00,48.8,48.86,48.72,48.74,3098.0,48.8,48.86,48.72,48.74,3098.0
2022-08-22 13:30:00,48.76,48.76,48.68,48.69,1376.0,48.76,48.76,48.68,48.69,1376.0
2022-08-22 14:00:00,48.64,48.76,48.55,48.66,5815.0,48.64,48.76,48.55,48.66,5815.0
2022-08-22 14:30:00,48.63,48.63,48.42,48.51,3607.0,48.63,48.63,48.42,48.51,3607.0
2022-08-22 15:00:00,48.48,48.57,48.37,48.54,5915.0,48.48,48.57,48.37,48.54,5915.0
2022-08-22 15:30:00,48.53,48.75,48.49,48.66,34258.0,48.53,48.75,48.49,48.66,34258.0
2022-08-23 09:30:00,48.66,49.24,48.66,48.99,5863.0,48.66,49.24,48.66,48.99,5863.0
2022-08-23 10:00:00,49.02,49.31,48.88,48.95,5316.0,49.02,49.31,48.88,48.95,5316.0
2022-08-23 10:30:00,48.77,48.94,48.6,48.6,10089.0,48.77,48.94,48.6,48.6,10089.0
2022-08-23 11:00:00,48.61,48.65,48.4,48.4,2597.0,48.61,48.65,48.4,48.4,2597.0
2022-08-23 11:30:00,48.41,48.47,48.3,48.41,3545.0,48.41,48.47,48.3,48.41,3545.0
2022-08-23 12:00:00,48.42,48.47,48.16,48.18,3650.0,48.42,48.47,48.16,48.18,3650.0
2022-08-23 12:30:00,48.18,48.43,48.18,48.37,3320.0,48.18,48.43,48.18,48.37,3320.0
2022-08-23 13:00:00,48.39,48.42,48.19,48.41,3928.0,48.39,48.42,48.19,48.41,3928.0
2022-08-23 13:30:00,48.46,48.46,48.25,48.33,4289.0,48.46,48.46,48.25,48.33,4289.0
2022-08-23 14:00:00,48.28,48.44,48.28,48.44,2988.0,48.28,48.44,48.28,48.44,2988.0
2022-08-23 14:30:00,48.4,48.69,48.4,48.64,6765.0,48.4,48.69,48.4,48.64,6765.0
2022-08-23 15:00:00,48.66,48.8,48.62,48.8,6896.0,48.66,48.8,48.62,48.8,6896.0
2022-08-23 15:30:00,48.75,48.8,48.63,48.72,29839.0,48.75,48.8,48.63,48.72,29839.0
2022-08-24 09:30:00,48.66,49.67,48.29,49.38,9951.0,48.66,49.67,48.29,49.38,9951.0
2022-08-24 10:00:00,49.42,49.57,49.21,49.36,14444.0,49.42,49.57,49.21,49.36,14444.0
2022-08-24 10:30:00,49.37,49.46,49.32,49.43,16322.0,49.37,49.46,49.32,49.43,16322.0
2022-08-24 11:00:00,49.43,50.07,49.42,49.97,54713.0,49.43,50.07,49.42,49.97,54713.0
2022-08-24 11:30:00,49.99,50.04,49.74,49.79,21190.0,49.99,50.04,49.74,49.79,21190.0
2022-08-24 12:00:00,49.83,49.87,49.67,49.75,7801.0,49.83,49.87,49.67,49.75,7801.0
2022-08-24 12:30:00,49.69,49.69,49.53,49.61,6813.0,49.69,49.69,49.53,49.61,6813.0
2022-08-24 13:00:00,49.62,49.74,49.55,49.69,18665.0,49.62,49.74,49.55,49.69,18665.0
2022-08-24 13:30:00,49.69,49.78,49.69,49.76,3693.0,49.69,49.78,49.69,49.76,3693.0
2022-08-24 14:00:00,49.77,49.78,49.7,49.7,3486.0,49.77,49.78,49.7,49.7,3486.0
2022-08-24 14:30:00,49.69,49.78,49.55,49.78,20047.0,49.69,49.78,49.55,49.78,20047.0
2022-08-24 15:00:00,49.83,49.84,49.77,49.83,10217.0,49.83,49.84,49.77,49.83,10217.0
2022-08-24 15:30:00,49.82,50.01,49.62,49.64,58411.0,49.82,50.01,49.62,49.64,58411.0
2022-08-25 09:30:00,50.38,51.0,49.72,50.16,18381.0,50.38,51.0,49.72,50.16,18381.0
2022-08-25 10:00:00,50.22,50.6,50.22,50.52,17934.0,50.22,50.6,50.22,50.52,17934.0
2022-08-25 10:30:00,50.53,50.74,50.42,50.49,11333.0,50.53,50.74,50.42,50.49,11333.0
2022-08-25 11:00:00,50.42,50.44,50.13,50.21,32721.0,50.42,50.44,50.13,50.21,32721.0
2022-08-25 11:30:00,50.21,50.31,50.18,50.29,15512.0,50.21,50.31,50.18,50.29,15512.0
2022-08-25 12:00:00,50.28,50.28,50.0,50.22,6192.0,50.28,50.28,50.0,50.22,6192.0
2022-08-25 12:30:00,50.17,50.22,50.08,50.15,4100.0,50.17,50.22,50.08,50.15,4100.0
2022-08-25 13:00:00,50.18,50.31,50.13,50.26,6285.0,50.18,50.31,50.13,50.26,6285.0
2022-08-25 13:30:00,50.26,50.4,50.19,50.29,19046.0,50.26,50.4,50.19,50.29,19046.0
2022-08-25 14:00:00,50.31,50.43,50.2,50.43,7634.0,50.31,50.43,50.2,50.43,7634.0
2022-08-25 14:30:00,50.41,50.41,50.19,50.29,4150.0,50.41,50.41,50.19,50.29,4150.0
2022-08-25 15:00:00,50.28,50.46,50.25,50.43,19756.0,50.28,50.46,50.25,50.43,19756.0
2022-08-25 15:30:00,50.44,51.17,50.43,51.12,24772.0,50.44,51.17,50.43,51.12,24772.0
2022-08-26 09:30:00,51.28,51.3,50.77,50.83,6515.0,51.28,51.3,50.77,50.83,6515.0
2022-08-26 10:00:00,50.63,50.88,50.35,50.42,7344.0,50.63,50.88,50.35,50.42,7344.0
2022-08-26 10:30:00,50.41,50.42,49.9,49.95,6124.0,50.41,50.42,49.9,49.95,6124.0
2022-08-26 11:00:00,49.91,49.97,49.67,49.82,7449.0,49.91,49.97,49.67,49.82,7449.0
2022-08-26 11:30:00,49.81,49.84,49.69,49.79,4286.0,49.81,49.84,49.69,49.79,4286.0
2022-08-26 12:00:00,49.77,49.93,49.53,49.53,5311.0,49.77,49.93,49.53,49.53,5311.0
2022-08-26 12:30:00,49.54,49.83,49.41,49.8,9493.0,49.54,49.83,49.41,49.8,9493.0
2022-08-26 13:00:00,49.8,49.82,49.71,49.8,2445.0,49.8,49.82,49.71,49.8,2445.0
2022-08-26 13:30:00,49.77,49.87,49.64,49.72,8614.0,49.77,49.87,49.64,49.72,8614.0
2022-08-26 14:00:00,49.73,49.81,49.24,49.44,27068.0,49.73,49.81,49.24,49.44,27068.0
2022-08-26 14:30:00,49.46,49.58,49.3,49.32,15540.0,49.46,49.58,49.3,49.32,15540.0
2022-08-26 15:00:00,49.32,49.35,49.07,49.14,6116.0,49.32,49.35,49.07,49.14,6116.0
2022-08-26 15:30:00,49.11,49.22,48.9,48.9,32785.0,49.11,49.22,48.9,48.9,32785.0
2022-08-29 09:30:00,48.28,49.42,48.05,48.27,7560.0,48.28,49.42,48.05,48.27,7560.0
2022-08-29 10:00:00,48.38,48.67,48.06,48.41,3406.0,48.38,48.67,48.06,48.41,3406.0
2022-08-29 10:30:00,48.56,48.56,48.05,48.07,3152.0,48.56,48.56,48.05,48.07,3152.0
2022-08-29 11:00:00,48.18,48.27,48.09,48.18,2200.0,48.18,48.27,48.09,48.18,2200.0
2022-08-29 11:30:00,48.12,48.2,47.94,48.13,2809.0,48.12,48.2,47.94,48.13,2809.0
2022-08-29 12:00:00,48.2,48.27,48.19,48.21,2442.0,48.2,48.27,48.19,48.21,2442.0
2022-08-29 12:30:00,48.2,48.43,48.03,48.36,3412.0,48.2,48.43,48.03,48.36,3412.0
2022-08-29 13:00:00,48.38,48.47,48.31,48.4,3287.0,48.38,48.47,48.31,48.4,3287.0
2022-08-29 13:30:00,48.46,48.55,48.42,48.42,2000.0,48.46,48.55,48.42,48.42,2000.0
2022-08-29 14:00:00,48.39,48.44,48.14,48.18,3687.0,48.39,48.44,48.14,48.18,3687.0
2022-08-29 14:30:00,48.12,48.26,48.11,48.17,7403.0,48.12,48.26,48.11,48.17,7403.0
2022-08-29 15:00:00,48.22,48.34,48.17,48.17,6070.0,48.22,48.34,48.17,48.17,6070.0
2022-08-29 15:30:00,48.17,48.17,47.81,47.86,18057.0,48.17,48.17,47.81,47.86,18057.0
2022-08-30 09:30:00,48.04,48.31,47.85,47.99,5142.0,48.04,48.31,47.85,47.99,5142.0
2022-08-30 10:00:00,47.98,48.08,47.56,47.56,8380.0,47.98,48.08,47.56,47.56,8380.0
2022-08-30 10:30:00,47.51,47.57,47.16,47.41,4603.0,47.51,47.57,47.16,47.41,4603.0
2022-08-30 11:00:00,47.39,47.44,47.08,47.24,4119.0,47.39,47.44,47.08,47.24,4119.0
2022-08-30 11:30:00,47.29,47.46,47.28,47.41,2313.0,47.29,47.46,47.28,47.41,2313.0
2022-08-30 12:00:00,47.37,47.47,47.32,47.37,4552.0,47.37,47.47,47.32,47.37,4552.0
2022-08-30 12:30:00,47.41,47.41,47.29,47.37,7998.0,47.41,47.41,47.29,47.37,7998.0
2022-08-30 13:00:00,47.35,47.4,47.0,47.02,2881.0,47.35,47.4,47.0,47.02,2881.0
2022-08-30 13:30:00,47.05,47.06,46.9,46.99,2404.0,47.05,47.06,46.9,46.99,2404.0
2022-08-30 14:00:00,46.99,47.02,46.88,46.89,1833.0,46.99,47.02,46.88,46.89,1833.0
2022-08-30 14:30:00,46.93,47.04,46.91,46.96,3150.0,46.93,47.04,46.91,46.96,3150.0
2022-08-30 15:00:00,47.02,47.15,46.95,46.95,2906.0,47.02,47.15,46.95,46.95,2906.0
2022-08-30 15:30:00,46.84,47.0,46.73,46.9,18947.0,46.84,47.0,46.73,46.9,18947.0
2022-08-31 09:30:00,46.94,47.45,46.94,47.23,4532.0,46.94,47.45,46.94,47.23,4532.0
2022-08-31 10:00:00,47.18,47.28,46.82,47.14,3909.0,47.18,47.28,46.82,47.14,3909.0
2022-08-31 10:30:00,47.14,47.21,47.04,47.11,4322.0,47.14,47.21,47.04,47.11,4322.0
2022-08-31 11:00:00,47.06,47.35,46.84,47.33,4151.0,47.06,47.35,46.84,47.33,4151.0
2022-08-31 11:30:00,47.34,47.56,47.29,47.5,3149.0,47.34,47.56,47.29,47.5,3149.0
2022-08-31 12:00:00,47.47,47.61,47.44,47.6,3062.0,47.47,47.61,47.44,47.6,3062.0
2022-08-31 12:30:00,47.66,47.75,47.61,47.74,4583.0,47.66,47.75,47.61,47.74,4583.0
2022-08-31 13:00:00,47.73,47.86,47.65,47.71,4222.0,47.73,47.86,47.65,47.71,4222.0
2022-08-31 13:30:00,47.7,47.76,47.65,47.76,2124.0,47.7,47.76,47.65,47.76,2124.0
2022-08-31 14:00:00,47.76,47.87,47.75,47.79,2900.0,47.76,47.87,47.75,47.79,2900.0
2022-08-31 14:30:00,47.74,47.75,47.48,47.55,4483.0,47.74,47.75,47.48,47.55,4483.0
2022-08-31 15:00:00,47.56,47.81,47.55,47.75,5694.0,47.56,47.81,47.55,47.75,5694.0
2022-08-31 15:30:00,47.71,48.01,47.54,47.61,17762.0,47.71,48.01,47.54,47.61,17762.0
2022-09-01 09:30:00,46.82,47.25,46.53,47.11,7171.0,46.82,47.25,46.53,47.11,7171.0
2022-09-01 10:00:00,47.02,47.06,46.54,46.97,7316.0,47.02,47.06,46.54,46.97,7316.0
2022-09-01 10:30:00,47.03,47.11,46.65,46.68,9327.0,47.03,47.11,46.65,46.68,9327.0
2022-09-01 11:00:00,46.63,47.07,46.62,46.85,18481.0,46.63,47.07,46.62,46.85,18481.0
2022-09-01 11:30:00,46.79,47.23,46.79,46.85,13849.0,46.79,47.23,46.79,46.85,13849.0
2022-09-01 12:00:00,46.88,46.98,46.8,46.86,9217.0,46.88,46.98,46.8,46.86,9217.0
2022-09-01 12:30:00,46.85,47.1,46.8,47.1,18251.0,46.85,47.1,46.8,47.1,18251.0
2022-09-01 13:00:00,47.1,47.38,47.07,47.38,20559.0,47.1,47.38,47.07,47.38,20559.0
2022-09-01 13:30:00,47.37,47.41,47.15,47.19,8549.0,47.37,47.41,47.15,47.19,8549.0
2022-09-01 14:00:00,47.22,47.53,47.1,47.49,12580.0,47.22,47.53,47.1,47.49,12580.0
2022-09-01 14:30:00,47.58,47.6,47.42,47.44,10276.0,47.58,47.6,47.42,47.44,10276.0
2022-09-01 15:00:00,47.41,47.64,47.36,47.41,10783.0,47.41,47.64,47.36,47.41,10783.0
2022-09-01 15:30:00,47.37,47.83,47.26,47.75,30635.0,47.37,47.83,47.26,47.75,30635.0
2022-09-02 09:30:00,48.51,48.51,47.63,47.94,18803.0,48.51,48.51,47.63,47.94,18803.0
2022-09-02 10:00:00,47.94,48.18,47.45,48.18,17519.0,47.94,48.18,47.45,48.18,17519.0
2022-09-02 10:30:00,48.12,48.36,47.95,47.99,7778.0,48.12,48.36,47.95,47.99,7778.0
2022-09-02 11:00:00,47.97,48.22,47.82,47.82,6946.0,47.97,48.22,47.82,47.82,6946.0
2022-09-02 11:30:00,47.79,47.98,47.78,47.87,3426.0,47.79,47.98,47.78,47.87,3426.0
2022-09-02 12:00:00,47.86,47.91,47.65,47.8,4300.0,47.86,47.91,47.65,47.8,4300.0
2022-09-02 12:30:00,47.77,47.8,47.62,47.8,37290.0,47.77,47.8,47.62,47.8,37290.0
2022-09-02 13:00:00,47.81,47.87,47.57,47.77,53096.0,47.81,47.87,47.57,47.77,53096.0
2022-09-02 13:30:00,47.83,47.88,47.62,47.64,30933.0,47.83,47.88,47.62,47.64,30933.0
2022-09-02 14:00:00,47.64,47.84,47.55,47.84,19309.0,47.64,47.84,47.55,47.84,19309.0
2022-09-02 14:30:00,47.8,47.98,47.66,47.75,8812.0,47.8,47.98,47.66,47.75,8812.0
2022-09-02 15:00:00,47.75,47.95,47.57,47.72,15903.0,47.75,47.95,47.57,47.72,15903.0
2022-09-02 15:30:00,47.72,47.72,47.56,47.6,87361.0,47.72,47.72,47.56,47.6,87361.0
2022-09-06 09:30:00,48.12,48.12,47.13,47.3,11348.0,48.12,48.12,47.13,47.3,11348.0
2022-09-06 10:00:00,47.3,47.38,46.74,46.92,37529.0,47.3,47.38,46.74,46.92,37529.0
2022-09-06 10:30:00,46.88,46.88,46.22,46.4,13839.0,46.88,46.88,46.22,46.4,13839.0
2022-09-06 11:00:00,46.41,46.66,46.38,46.6,9253.0,46.41,46.66,46.38,46.6,9253.0
2022-09-06 11:30:00,46.68,46.99,46.65,46.99,4905.0,46.68,46.99,46.65,46.99,4905.0
2022-09-06 12:00:00,47.0,47.25,46.88,47.07,13284.0,47.0,47.25,46.88,47.07,13284.0
2022-09-06 12:30:00,47.03,47.15,46.93,47.07,9895.0,47.03,47.15,46.93,47.07,9895.0
2022-09-06 13:00:00,47.06,47.06,46.6,46.6,19607.0,47.06,47.06,46.6,46.6,19607.0
2022-09-06 13:30:00,46.64,46.71,46.4,46.58,8410.0,46.64,46.71,46.4,46.58,8410.0
2022-09-06 14:00:00,46.55,46.74,46.55,46.72,5927.0,46.55,46.74,46.55,46.72,5927.0
2022-09-06 14:30:00,46.7,46.78,46.48,46.54,8141.0,46.7,46.78,46.48,46.54,8141.0
2022-09-06 15:00:00,46.51,46.59,46.35,46.41,12529.0,46.51,46.59,46.35,46.41,12529.0
2022-09-06 15:30:00,46.41,46.69,46.34,46.69,37825.0,46.41,46.69,46.34,46.69,37825.0
2022-09-07 09:30:00,46.36,47.6,46.36,47.38,7170.0,46.36,47.6,46.36,47.38,7170.0
2022-09-07 10:00:00,47.38,47.45,47.05,47.35,8188.0,47.38,47.45,47.05,47.35,8188.0
2022-09-07 10:30:00,47.42,47.82,47.36,47.47,5119.0,47.42,47.82,47.36,47.47,5119.0
2022-09-07 11:00:00,47.49,47.99,47.48,47.82,4782.0,47.49,47.99,47.48,47.82,4782.0
2022-09-07 11:30:00,47.83,48.02,47.79,47.96,3650.0,47.83,48.02,47.79,47.96,3650.0
2022-09-07 12:00:00,47.97,48.08,47.79,47.93,4564.0,47.97,48.08,47.79,47.93,4564.0
2022-09-07 12:30:00,47.93,48.46,47.93,48.43,21373.0,47.93,48.46,47.93,48.43,21373.0
2022-09-07 13:00:00,48.55,48.8,48.55,48.7,4315.0,48.55,48.8,48.55,48.7,4315.0
2022-09-07 13:30:00,48.71,48.91,48.7,48.83,5538.0,48.71,48.91,48.7,48.83,5538.0
2022-09-07 14:00:00,48.9,49.17,48.9,49.17,6258.0,48.9,49.17,48.9,49.17,6258.0
2022-09-07 14:30:00,49.2,49.42,49.18,49.37,7228.0,49.2,49.42,49.18,49.37,7228.0
2022-09-07 15:00:00,49.39,49.59,49.36,49.52,5771.0,49.39,49.59,49.36,49.52,5771.0
2022-09-07 15:30:00,49.54,49.71,49.48,49.64,29692.0,49.54,49.71,49.48,49.64,29692.0
2022-09-08 09:30:00,49.03,49.56,47.96,49.3,17305.0,49.03,49.56,47.96,49.3,17305.0
2022-09-08 10:00:00,49.3,49.36,48.95,49.16,6320.0,49.3,49.36,48.95,49.16,6320.0
2022-09-08 10:30:00,49.08,49.33,49.08,49.27,10915.0,49.08,49.33,49.08,49.27,10915.0
2022-09-08 11:00:00,49.23,49.32,49.04,49.3,19518.0,49.23,49.32,49.04,49.3,19518.0
2022-09-08 11:30:00,49.34,49.48,49.32,49.44,2499.0,49.34,49.48,49.32,49.44,2499.0
2022-09-08 12:00:00,49.47,49.47,48.89,48.99,4034.0,49.47,49.47,48.89,48.99,4034.0
2022-09-08 12:30:00,49.04,49.32,49.04,49.24,4114.0,49.04,49.32,49.04,49.24,4114.0
2022-09-08 13:00:00,49.19,49.26,49.06,49.25,3062.0,49.19,49.26,49.06,49.25,3062.0
2022-09-08 13:30:00,49.27,49.36,49.09,49.17,3584.0,49.27,49.36,49.09,49.17,3584.0
2022-09-08 14:00:00,49.16,49.3,49.14,49.24,1600.0,49.16,49.3,49.14,49.24,1600.0
2022-09-08 14:30:00,49.26,49.33,49.02,49.03,4600.0,49.26,49.33,49.02,49.03,4600.0
2022-09-08 15:00:00,49.08,49.38,49.03,49.36,5586.0,49.08,49.38,49.03,49.36,5586.0
2022-09-08 15:30:00,49.37,49.56,49.15,49.52,37847.0,49.37,49.56,49.15,49.52,37847.0
2022-09-09 09:30:00,50.24,50.71,49.7,49.86,8904.0,50.24,50.71,49.7,49.86,8904.0
2022-09-09 10:00:00,49.86,50.63,49.75,50.63,8816.0,49.86,50.63,49.75,50.63,8816.0
2022-09-09 10:30:00,50.55,50.74,50.44,50.58,9229.0,50.55,50.74,50.44,50.58,9229.0
2022-09-09 11:00:00,50.55,50.75,50.55,50.65,7922.0,50.55,50.75,50.55,50.65,7922.0
2022-09-09 11:30:00,50.65,50.77,50.31,50.41,5305.0,50.65,50.77,50.31,50.41,5305.0
2022-09-09 12:00:00,50.39,50.39,50.16,50.16,1200.0,50.39,50.39,50.16,50.16,1200.0
2022-09-09 12:30:00,50.16,50.26,50.07,50.17,3544.0,50.16,50.26,50.07,50.17,3544.0
2022-09-09 13:00:00,50.15,50.38,50.12,50.34,3855.0,50.15,50.38,50.12,50.34,3855.0
2022-09-09 13:30:00,50.28,50.41,50.28,50.41,5198.0,50.28,50.41,50.28,50.41,5198.0
2022-09-09 14:00:00,50.35,50.39,50.27,50.38,1800.0,50.35,50.39,50.27,50.38,1800.0
2022-09-09 14:30:00,50.35,50.43,50.28,50.41,4754.0,50.35,50.43,50.28,50.41,4754.0
2022-09-09 15:00:00,50.44,50.67,50.44,50.57,4133.0,50.44,50.67,50.44,50.57,4133.0
2022-09-09 15:30:00,50.6,50.87,50.6,50.74,27798.0,50.6,50.87,50.6,50.74,27798.0
2022-09-12 09:30:00,51.21,51.27,50.65,50.9,8584.0,51.21,51.27,50.65,50.9,8584.0
2022-09-12 10:00:00,51.03,51.08,50.78,50.92,3735.0,51.03,51.08,50.78,50.92,3735.0
2022-09-12 10:30:00,50.89,51.1,50.78,50.82,4786.0,50.89,51.1,50.78,50.82,4786.0
2022-09-12 11:00:00,50.76,50.76,50.4,50.54,4161.0,50.76,50.76,50.4,50.54,4161.0
2022-09-12 11:30:00,50.56,50.59,50.19,50.19,4719.0,50.56,50.59,50.19,50.19,4719.0
2022-09-12 12:00:00,50.18,50.29,50.14,50.27,4375.0,50.18,50.29,50.14,50.27,4375.0
2022-09-12 12:30:00,50.31,50.44,50.31,50.41,4088.0,50.31,50.44,50.31,50.41,4088.0
2022-09-12 13:00:00,50.42,50.61,50.36,50.47,4189.0,50.42,50.61,50.36,50.47,4189.0
2022-09-12 13:30:00,50.46,50.58,50.33,50.58,2447.0,50.46,50.58,50.33,50.58,2447.0
2022-09-12 14:00:00,50.58,50.63,50.45,50.45,4292.0,50.58,50.63,50.45,50.45,4292.0
2022-09-12 14:30:00,50.41,50.57,50.41,50.49,4445.0,50.41,50.57,50.41,50.49,4445.0
2022-09-12 15:00:00,50.42,50.65,50.42,50.59,5177.0,50.42,50.65,50.42,50.59,5177.0
2022-09-12 15:30:00,50.52,50.73,50.47,50.7,20007.0,50.52,50.73,50.47,50.7,20007.0
2022-09-13 09:30:00,48.98,49.76,48.48,49.62,7424.0,48.98,49.76,48.48,49.62,7424.0
2022-09-13 10:00:00,49.57,49.85,49.48,49.74,15008.0,49.57,49.85,49.48,49.74,15008.0
2022-09-13 10:30:00,49.79,49.87,49.37,49.63,24499.0,49.79,49.87,49.37,49.63,24499.0
2022-09-13 11:00:00,49.64,49.65,49.47,49.59,3258.0,49.64,49.65,49.47,49.59,3258.0
2022-09-13 11:30:00,49.56,50.05,49.56,50.05,7913.0,49.56,50.05,49.56,50.05,7913.0
2022-09-13 12:00:00,50.11,50.3,50.0,50.0,5938.0,50.11,50.3,50.0,50.0,5938.0
2022-09-13 12:30:00,50.0,50.1,49.91,49.95,5819.0,50.0,50.1,49.91,49.95,5819.0
2022-09-13 13:00:00,49.95,50.11,49.89,50.11,7696.0,49.95,50.11,49.89,50.11,7696.0
2022-09-13 13:30:00,50.15,50.27,50.09,50.13,6585.0,50.15,50.27,50.09,50.13,6585.0
2022-09-13 14:00:00,50.11,50.16,49.91,50.04,4550.0,50.11,50.16,49.91,50.04,4550.0
2022-09-13 14:30:00,50.0,50.03,49.79,49.83,4697.0,50.0,50.03,49.79,49.83,4697.0
2022-09-13 15:00:00,49.82,49.91,49.71,49.75,12973.0,49.82,49.91,49.71,49.75,12973.0
2022-09-13 15:30:00,49.75,49.91,49.56,49.86,40032.0,49.75,49.91,49.56,49.86,40032.0
2022-09-14 09:30:00,49.85,50.08,49.25,49.69,5773.0,49.85,50.08,49.25,49.69,5773.0
2022-09-14 10:00:00,49.7,49.92,49.5,49.51,9889.0,49.7,49.92,49.5,49.51,9889.0
2022-09-14 10:30:00,49.35,49.7,49.32,49.66,5337.0,49.35,49.7,49.32,49.66,5337.0
2022-09-14 11:00:00,49.65,49.89,49.6,49.65,6047.0,49.65,49.89,49.6,49.65,6047.0
2022-09-14 11:30:00,49.6,49.96,49.6,49.73,4531.0,49.6,49.96,49.6,49.73,4531.0
2022-09-14 12:00:00,49.67,49.8,49.64,49.7,5606.0,49.67,49.8,49.64,49.7,5606.0
2022-09-14 12:30:00,49.75,49.86,49.66,49.85,4807.0,49.75,49.86,49.66,49.85,4807.0
2022-09-14 13:00:00,49.93,49.93,49.75,49.81,3817.0,49.93,49.93,49.75,49.81,3817.0
2022-09-14 13:30:00,49.82,49.83,49.57,49.71,8780.0,49.82,49.83,49.57,49.71,8780.0
2022-09-14 14:00:00,49.72,49.73,49.6,49.72,6329.0,49.72,49.73,49.6,49.72,6329.0
2022-09-14 14:30:00,49.73,49.73,49.6,49.65,12717.0,49.73,49.73,49.6,49.65,12717.0
2022-09-14 15:00:00,49.63,49.71,49.39,49.52,21126.0,49.63,49.71,49.39,49.52,21126.0
2022-09-14 15:30:00,49.51,49.88,49.38,49.84,36170.0,49.51,49.88,49.38,49.84,36170.0
2022-09-15 09:30:00,49.48,49.95,49.07,49.64,18217.0,49.48,49.95,49.07,49.64,18217.0
2022-09-15 10:00:00,49.72,49.9,49.0,49.11,65807.0,49.72,49.9,49.0,49.11,65807.0
2022-09-15 10:30:00,49.12,49.24,48.16,48.22,78778.0,49.12,49.24,48.16,48.22,78778.0
2022-09-15 11:00:00,48.13,48.82,48.11,48.82,20307.0,48.13,48.82,48.11,48.82,20307.0
2022-09-15 11:30:00,48.93,49.21,48.88,48.95,4793.0,48.93,49.21,48.88,48.95,4793.0
2022-09-15 12:00:00,49.07,49.07,48.74,48.74,4204.0,49.07,49.07,48.74,48.74,4204.0
2022-09-15 12:30:00,48.81,49.09,48.81,49.09,3551.0,48.81,49.09,48.81,49.09,3551.0
2022-09-15 13:00:00,49.16,49.35,49.16,49.3,4600.0,49.16,49.35,49.16,49.3,4600.0
2022-09-15 13:30:00,49.31,49.38,49.2,49.3,2845.0,49.31,49.38,49.2,49.3,2845.0
2022-09-15 14:00:00,49.25,49.25,49.0,49.23,6633.0,49.25,49.25,49.0,49.23,6633.0
2022-09-15 14:30:00,49.26,49.35,49.0,49.04,8637.0,49.26,49.35,49.0,49.04,8637.0
2022-09-15 15:00:00,49.01,49.06,48.68,48.75,16749.0,49.01,49.06,48.68,48.75,16749.0
2022-09-15 15:30:00,48.74,49.09,48.7,49.02,24624.0,48.74,49.09,48.7,49.02,24624.0
2022-09-16 09:30:00,48.3,49.03,48.18,48.26,41862.0,48.3,49.03,48.18,48.26,41862.0
2022-09-16 10:00:00,48.33,48.56,48.21,48.44,6154.0,48.33,48.56,48.21,48.44,6154.0
2022-09-16 10:30:00,48.52,48.83,48.51,48.73,3318.0,48.52,48.83,48.51,48.73,3318.0
2022-09-16 11:00:00,48.7,48.86,48.61,48.61,6355.0,48.7,48.86,48.61,48.61,6355.0
2022-09-16 11:30:00,48.63,48.84,48.62,48.8,5183.0,48.63,48.84,48.62,48.8,5183.0
2022-09-16 12:00:00,48.74,48.74,48.39,48.4,35476.0,48.74,48.74,48.39,48.4,35476.0
2022-09-16 12:30:00,48.36,48.37,48.17,48.34,14877.0,48.36,48.37,48.17,48.34,14877.0
2022-09-16 13:00:00,48.36,48.39,48.28,48.34,8296.0,48.36,48.39,48.28,48.34,8296.0
2022-09-16 13:30:00,48.35,48.4,48.24,48.32,6069.0,48.35,48.4,48.24,48.32,6069.0
2022-09-16 14:00:00,48.35,48.41,48.27,48.28,9540.0,48.35,48.41,48.27,48.28,9540.0
2022-09-16 14:30:00,48.25,48.29,48.12,48.17,26964.0,48.25,48.29,48.12,48.17,26964.0
2022-09-16 15:00:00,48.2,48.4,48.03,48.2,42575.0,48.2,48.4,48.03,48.2,42575.0
2022-09-16 15:30:00,48.23,48.6,48.06,48.56,145157.0,48.23,48.6,48.06,48.56,145157.0
2022-09-19 09:30:00,47.98,48.83,47.98,48.73,3741.0,47.98,48.83,47.98,48.73,3741.0
2022-09-19 10:00:00,48.58,48.75,48.23,48.32,10001.0,48.58,48.75,48.23,48.32,10001.0
2022-09-19 10:30:00,48.37,48.46,48.13,48.13,8140.0,48.37,48.46,48.13,48.13,8140.0
2022-09-19 11:00:00,48.13,48.32,47.82,47.82,10712.0,48.13,48.32,47.82,47.82,10712.0
2022-09-19 11:30:00,47.78,47.78,47.48,47.66,7749.0,47.78,47.78,47.48,47.66,7749.0
2022-09-19 12:00:00,47.66,47.82,47.54,47.71,8524.0,47.66,47.82,47.54,47.71,8524.0
2022-09-19 12:30:00,47.72,48.0,47.71,47.99,3700.0,47.72,48.0,47.71,47.99,3700.0
2022-09-19 13:00:00,48.02,48.11,47.84,48.09,6562.0,48.02,48.11,47.84,48.09,6562.0
2022-09-19 13:30:00,48.08,48.13,47.94,48.02,5842.0,48.08,48.13,47.94,48.02,5842.0
2022-09-19 14:00:00,48.0,48.1,47.99,48.06,7109.0,48.0,48.1,47.99,48.06,7109.0
2022-09-19 14:30:00,48.09,48.2,48.06,48.16,5853.0,48.09,48.2,48.06,48.16,5853.0
2022-09-19 15:00:00,48.18,48.41,48.18,48.3,8934.0,48.18,48.41,48.18,48.3,8934.0
2022-09-19 15:30:00,48.29,48.36,48.21,48.26,27670.0,48.29,48.36,48.21,48.26,27670.0
2022-09-20 09:30:00,47.96,48.46,47.35,47.5,16665.0,47.96,48.46,47.35,47.5,16665.0
2022-09-20 10:00:00,47.55,47.74,47.4,47.68,15864.0,47.55,47.74,47.4,47.68,15864.0
2022-09-20 10:30:00,47.64,47.66,47.28,47.52,17666.0,47.64,47.66,47.28,47.52,17666.0
2022-09-20 11:00:00,47.5,47.6,47.43,47.57,5165.0,47.5,47.6,47.43,47.57,5165.0
2022-09-20 11:30:00,47.55,47.56,47.27,47.47,4970.0,47.55,47.56,47.27,47.47,4970.0
2022-09-20 12:00:00,47.45,47.66,47.45,47.5,10013.0,47.45,47.66,47.45,47.5,10013.0
2022-09-20 12:30:00,47.48,47.48,47.18,47.26,10778.0,47.48,47.48,47.18,47.26,10778.0
2022-09-20 13:00:00,47.24,47.32,46.95,46.95,18329.0,47.24,47.32,46.95,46.95,18329.0
2022-09-20 13:30:00,46.96,46.96,46.66,46.68,11479.0,46.96,46.96,46.66,46.68,11479.0
2022-09-20 14:00:00,46.68,46.99,46.65,46.85,9176.0,46.68,46.99,46.65,46.85,9176.0
2022-09-20 14:30:00,46.78,47.0,46.78,47.0,6088.0,46.78,47.0,46.78,47.0,6088.0
2022-09-20 15:00:00,46.99,47.23,46.99,47.2,16200.0,46.99,47.23,46.99,47.2,16200.0
2022-09-20 15:30:00,47.13,47.27,46.81,46.81,39116.0,47.13,47.27,46.81,46.81,39116.0
2022-09-21 09:30:00,46.91,47.36,46.46,46.92,11929.0,46.91,47.36,46.46,46.92,11929.0
2022-09-21 10:00:00,46.97,47.56,46.87,47.55,16477.0,46.97,47.56,46.87,47.55,16477.0
2022-09-21 10:30:00,47.51,47.62,47.46,47.46,17620.0,47.51,47.62,47.46,47.46,17620.0
2022-09-21 11:00:00,47.43,47.68,47.33,47.63,13831.0,47.43,47.68,47.33,47.63,13831.0
2022-09-21 11:30:00,47.61,47.74,47.6,47.62,5820.0,47.61,47.74,47.6,47.62,5820.0
2022-09-21 12:00:00,47.63,47.79,47.59,47.76,8937.0,47.63,47.79,47.59,47.76,8937.0
2022-09-21 12:30:00,47.79,47.84,47.49,47.49,7620.0,47.79,47.84,47.49,47.49,7620.0
2022-09-21 13:00:00,47.43,47.47,47.3,47.45,9393.0,47.43,47.47,47.3,47.45,9393.0
2022-09-21 13:30:00,47.46,47.7,47.44,47.6,6021.0,47.46,47.7,47.44,47.6,6021.0
2022-09-21 14:00:00,47.54,47.54,46.74,46.91,16120.0,47.54,47.54,46.74,46.91,16120.0
2022-09-21 14:30:00,46.87,47.89,46.81,47.72,25272.0,46.87,47.89,46.81,47.72,25272.0
2022-09-21 15:00:00,47.78,47.84,46.96,46.96,21784.0,47.78,47.84,46.96,46.96,21784.0
2022-09-21 15:30:00,46.94,46.94,46.43,46.43,53825.0,46.94,46.94,46.43,46.43,53825.0
2022-09-22 09:30:00,46.1,46.18,45.38,45.6,13018.0,46.1,46.18,45.38,45.6,13018.0
2022-09-22 10:00:00,45.53,45.64,45.19,45.4,13634.0,45.53,45.64,45.19,45.4,13634.0
2022-09-22 10:30:00,45.3,45.47,45.23,45.32,5960.0,45.3,45.47,45.23,45.32,5960.0
2022-09-22 11:00:00,45.35,45.54,45.28,45.42,9536.0,45.35,45.54,45.28,45.42,9536.0
2022-09-22 11:30:00,45.44,45.62,45.36,45.4,8055.0,45.44,45.62,45.36,45.4,8055.0
2022-09-22 12:00:00,45.39,45.56,45.39,45.42,6223.0,45.39,45.56,45.39,45.42,6223.0
2022-09-22 12:30:00,45.39,45.69,45.39,45.66,6100.0,45.39,45.69,45.39,45.66,6100.0
2022-09-22 13:00:00,45.62,45.71,45.44,45.5,7041.0,45.62,45.71,45.44,45.5,7041.0
2022-09-22 13:30:00,45.49,45.66,45.49,45.66,5134.0,45.49,45.66,45.49,45.66,5134.0
2022-09-22 14:00:00,45.64,45.64,45.3,45.38,5759.0,45.64,45.64,45.3,45.38,5759.0
2022-09-22 14:30:00,45.39,45.4,45.09,45.09,8184.0,45.39,45.4,45.09,45.09,8184.0
2022-09-22 15:00:00,45.14,45.53,45.14,45.39,11116.0,45.14,45.53,45.14,45.39,11116.0
2022-09-22 15:30:00,45.42,45.56,45.19,45.23,27291.0,45.42,45.56,45.19,45.23,27291.0
2022-09-23 09:30:00,44.62,45.08,43.8,43.95,12441.0,44.62,45.08,43.8,43.95,12441.0
2022-09-23 10:00:00,44.02,44.02,43.69,43.95,5924.0,44.02,44.02,43.69,43.95,5924.0
2022-09-23 10:30:00,44.04,44.07,43.61,43.71,12231.0,44.04,44.07,43.61,43.71,12231.0
2022-09-23 11:00:00,43.7,43.93,43.68,43.84,3700.0,43.7,43.93,43.68,43.84,3700.0
2022-09-23 11:30:00,43.86,44.02,43.77,43.82,6757.0,43.86,44.02,43.77,43.82,6757.0
2022-09-23 12:00:00,43.83,43.9,43.48,43.71,24787.0,43.83,43.9,43.48,43.71,24787.0
2022-09-23 12:30:00,43.69,43.69,43.22,43.64,20918.0,43.69,43.69,43.22,43.64,20918.0
2022-09-23 13:00:00,43.61,43.76,43.58,43.64,2527.0,43.61,43.76,43.58,43.64,2527.0
2022-09-23 13:30:00,43.55,43.61,43.32,43.36,3134.0,43.55,43.61,43.32,43.36,3134.0
2022-09-23 14:00:00,43.38,43.45,43.26,43.45,6312.0,43.38,43.45,43.26,43.45,6312.0
2022-09-23 14:30:00,43.49,43.51,43.18,43.19,10562.0,43.49,43.51,43.18,43.19,10562.0
2022-09-23 15:00:00,43.22,43.75,43.22,43.66,7860.0,43.22,43.75,43.22,43.66,7860.0
2022-09-23 15:30:00,43.65,43.97,43.65,43.91,30464.0,43.65,43.97,43.65,43.91,30464.0
2022-09-26 09:30:00,43.61,44.79,43.61,44.3,6496.0,43.61,44.79,43.61,44.3,6496.0
2022-09-26 10:00:00,44.5,44.82,44.31,44.65,7300.0,44.5,44.82,44.31,44.65,7300.0
2022-09-26 10:30:00,44.57,44.57,44.15,44.19,5957.0,44.57,44.57,44.15,44.19,5957.0
2022-09-26 11:00:00,44.17,44.17,43.8,43.9,15259.0,44.17,44.17,43.8,43.9,15259.0
2022-09-26 11:30:00,43.95,43.95,43.7,43.75,6177.0,43.95,43.95,43.7,43.75,6177.0
2022-09-26 12:00:00,43.74,43.79,43.43,43.47,5333.0,43.74,43.79,43.43,43.47,5333.0
2022-09-26 12:30:00,43.35,43.8,43.35,43.8,5081.0,43.35,43.8,43.35,43.8,5081.0
2022-09-26 13:00:00,43.79,43.81,43.53,43.66,11019.0,43.79,43.81,43.53,43.66,11019.0
2022-09-26 13:30:00,43.72,43.72,43.38,43.38,8647.0,43.72,43.72,43.38,43.38,8647.0
2022-09-26 14:00:00,43.44,43.68,43.44,43.48,3007.0,43.44,43.68,43.44,43.48,3007.0
2022-09-26 14:30:00,43.5,43.81,43.5,43.81,5238.0,43.5,43.81,43.5,43.81,5238.0
2022-09-26 15:00:00,43.79,43.85,43.71,43.75,3811.0,43.79,43.85,43.71,43.75,3811.0
2022-09-26 15:30:00,43.72,43.83,43.49,43.65,41023.0,43.72,43.83,43.49,43.65,41023.0
2022-09-27 09:30:00,44.14,44.62,43.94,43.99,11392.0,44.14,44.62,43.94,43.99,11392.0
2022-09-27 10:00:00,43.77,43.84,43.57,43.84,4751.0,43.77,43.84,43.57,43.84,4751.0
2022-09-27 10:30:00,43.76,44.14,43.76,44.08,5944.0,43.76,44.14,43.76,44.08,5944.0
2022-09-27 11:00:00,44.07,44.31,43.81,43.83,10415.0,44.07,44.31,43.81,43.83,10415.0
2022-09-27 11:30:00,43.87,43.88,43.75,43.8,3786.0,43.87,43.88,43.75,43.8,3786.0
2022-09-27 12:00:00,43.72,43.75,43.31,43.32,6035.0,43.72,43.75,43.31,43.32,6035.0
2022-09-27 12:30:00,43.27,43.42,43.2,43.35,4014.0,43.27,43.42,43.2,43.35,4014.0
2022-09-27 13:00:00,43.27,43.39,43.24,43.34,4349.0,43.27,43.39,43.24,43.34,4349.0
2022-09-27 13:30:00,43.34,43.38,43.2,43.3,5151.0,43.34,43.38,43.2,43.3,5151.0
2022-09-27 14:00:00,43.35,43.46,43.28,43.42,8888.0,43.35,43.46,43.28,43.42,8888.0
2022-09-27 14:30:00,43.43,43.8,43.36,43.69,6796.0,43.43,43.8,43.36,43.69,6796.0
2022-09-27 15:00:00,43.66,43.69,43.52,43.55,7257.0,43.66,43.69,43.52,43.55,7257.0
2022-09-27 15:30:00,43.54,43.79,43.5,43.72,26204.0,43.54,43.79,43.5,43.72,26204.0
2022-09-28 09:30:00,43.69,44.14,43.64,44.14,11209.0,43.69,44.14,43.64,44.14,11209.0
2022-09-28 10:00:00,44.22,44.28,43.71,44.13,6701.0,44.22,44.28,43.71,44.13,6701.0
2022-09-28 10:30:00,44.1,44.21,43.97,43.97,5450.0,44.1,44.21,43.97,43.97,5450.0
2022-09-28 11:00:00,43.92,44.3,43.89,44.11,3300.0,43.92,44.3,43.89,44.11,3300.0
2022-09-28 11:30:00,44.05,44.27,43.99,44.19,2702.0,44.05,44.27,43.99,44.19,2702.0
2022-09-28 12:00:00,44.23,44.29,44.1,44.16,5342.0,44.23,44.29,44.1,44.16,5342.0
2022-09-28 12:30:00,44.12,44.18,44.09,44.12,4200.0,44.12,44.18,44.09,44.12,4200.0
2022-09-28 13:00:00,44.12,44.32,44.1,44.21,8048.0,44.12,44.32,44.1,44.21,8048.0
2022-09-28 13:30:00,44.17,44.24,44.06,44.15,3574.0,44.17,44.24,44.06,44.15,3574.0
2022-09-28 14:00:00,44.16,44.29,44.13,44.29,4400.0,44.16,44.29,44.13,44.29,4400.0
2022-09-28 14:30:00,44.3,44.43,44.19,44.39,11296.0,44.3,44.43,44.19,44.39,11296.0
2022-09-28 15:00:00,44.41,44.75,44.41,44.67,3931.0,44.41,44.75,44.41,44.67,3931.0
2022-09-28 15:30:00,44.7,44.83,44.54,44.58,15747.0,44.7,44.83,44.54,44.58,15747.0
2022-09-29 09:30:00,43.88,43.93,43.16,43.32,21384.0,43.88,43.93,43.16,43.32,21384.0
2022-09-29 10:00:00,43.29,43.29,42.76,42.91,9037.0,43.29,43.29,42.76,42.91,9037.0
2022-09-29 10:30:00,42.9,43.3,42.81,43.2,6139.0,42.9,43.3,42.81,43.2,6139.0
2022-09-29 11:00:00,43.19,43.65,43.15,43.63,4576.0,43.19,43.65,43.15,43.63,4576.0
2022-09-29 11:30:00,43.63,43.84,43.5,43.8,3979.0,43.63,43.84,43.5,43.8,3979.0
2022-09-29 12:00:00,43.79,43.84,43.46,43.5,4628.0,43.79,43.84,43.46,43.5,4628.0
2022-09-29 12:30:00,43.54,43.57,43.4,43.4,3100.0,43.54,43.57,43.4,43.4,3100.0
2022-09-29 13:00:00,43.39,43.43,43.27,43.33,3093.0,43.39,43.43,43.27,43.33,3093.0
2022-09-29 13:30:00,43.31,43.31,43.01,43.03,2508.0,43.31,43.31,43.01,43.03,2508.0
2022-09-29 14:00:00,42.92,43.02,42.86,42.97,3144.0,42.92,43.02,42.86,42.97,3144.0
2022-09-29 14:30:00,42.94,43.15,42.92,43.06,13790.0,42.94,43.15,42.92,43.06,13790.0
2022-09-29 15:00:00,43.05,43.15,42.93,43.05,9480.0,43.05,43.15,42.93,43.05,9480.0
2022-09-29 15:30:00,43.05,43.44,43.05,43.41,34940.0,43.05,43.44,43.05,43.41,34940.0
2022-09-30 09:30:00,43.09,43.59,42.83,43.26,12161.0,43.09,43.59,42.83,43.26,12161.0
2022-09-30 10:00:00,43.27,43.27,42.83,43.0,18055.0,43.27,43.27,42.83,43.0,18055.0
2022-09-30 10:30:00,43.1,43.4,43.1,43.31,6778.0,43.1,43.4,43.1,43.31,6778.0
2022-09-30 11:00:00,43.42,43.68,43.29,43.58,4086.0,43.42,43.68,43.29,43.58,4086.0
2022-09-30 11:30:00,43.49,43.53,43.12,43.26,4629.0,43.49,43.53,43.12,43.26,4629.0
2022-09-30 12:00:00,43.2,43.2,43.04,43.08,6965.0,43.2,43.2,43.04,43.08,6965.0
2022-09-30 12:30:00,43.06,43.29,43.02,43.23,2500.0,43.06,43.29,43.02,43.23,2500.0
2022-09-30 13:00:00,43.2,43.3,43.13,43.2,2982.0,43.2,43.3,43.13,43.2,2982.0
2022-09-30 13:30:00,43.2,43.2,42.76,42.76,8863.0,43.2,43.2,42.76,42.76,8863.0
2022-09-30 14:00:00,42.79,42.97,42.69,42.75,4726.0,42.79,42.97,42.69,42.75,4726.0
2022-09-30 14:30:00,42.85,42.85,42.47,42.48,9152.0,42.85,42.85,42.47,42.48,9152.0
2022-09-30 15:00:00,42.49,42.61,42.33,42.51,10326.0,42.49,42.61,42.33,42.51,10326.0
2022-09-30 15:30:00,42.54,42.54,42.07,42.14,38689.0,42.54,42.54,42.07,42.14,38689.0
2022-10-03 09:30:00,42.63,43.23,42.27,42.94,11892.0,42.63,43.23,42.27,42.94,11892.0
2022-10-03 10:00:00,43.2,43.54,43.15,43.42,6147.0,43.2,43.54,43.15,43.42,6147.0
2022-10-03 10:30:00,43.38,43.46,43.03,43.17,8517.0,43.38,43.46,43.03,43.17,8517.0
2022-10-03 11:00:00,43.27,43.38,43.18,43.29,6173.0,43.27,43.38,43.18,43.29,6173.0
2022-10-03 11:30:00,43.34,43.44,43.23,43.38,8087.0,43.34,43.44,43.23,43.38,8087.0
2022-10-03 12:00:00,43.39,43.6,43.32,43.41,6809.0,43.39,43.6,43.32,43.41,6809.0
2022-10-03 12:30:00,43.39,43.47,43.32,43.47,5708.0,43.39,43.47,43.32,43.47,5708.0
2022-10-03 13:00:00,43.43,43.67,43.43,43.6,6118.0,43.43,43.67,43.43,43.6,6118.0
2022-10-03 13:30:00,43.61,43.71,43.57,43.6,11639.0,43.61,43.71,43.57,43.6,11639.0
2022-10-03 14:00:00,43.64,43.88,43.63,43.88,5811.0,43.64,43.88,43.63,43.88,5811.0
2022-10-03 14:30:00,43.88,44.04,43.85,44.0,4724.0,43.88,44.04,43.85,44.0,4724.0
2022-10-03 15:00:00,43.99,44.16,43.97,44.01,12829.0,43.99,44.16,43.97,44.01,12829.0
2022-10-03 15:30:00,44.0,44.13,43.95,44.04,42142.0,44.0,44.13,43.95,44.04,42142.0
2022-10-04 09:30:00,44.98,46.07,44.81,45.88,19648.0,44.98,46.07,44.81,45.88,19648.0
2022-10-04 10:00:00,46.06,46.09,45.49,45.49,6566.0,46.06,46.09,45.49,45.49,6566.0
2022-10-04 10:30:00,45.51,45.97,45.43,45.97,9591.0,45.51,45.97,45.43,45.97,9591.0
2022-10-04 11:00:00,45.96,46.33,45.87,46.25,6680.0,45.96,46.33,45.87,46.25,6680.0
2022-10-04 11:30:00,46.19,46.36,46.15,46.36,3832.0,46.19,46.36,46.15,46.36,3832.0
2022-10-04 12:00:00,46.4,46.51,46.36,46.4,5250.0,46.4,46.51,46.36,46.4,5250.0
2022-10-04 12:30:00,46.46,46.47,46.12,46.12,3000.0,46.46,46.47,46.12,46.12,3000.0
2022-10-04 13:00:00,46.07,46.14,45.63,45.73,5328.0,46.07,46.14,45.63,45.73,5328.0
2022-10-04 13:30:00,45.76,45.86,45.69,45.82,4000.0,45.76,45.86,45.69,45.82,4000.0
2022-10-04 14:00:00,45.85,45.89,45.69,45.69,4848.0,45.85,45.89,45.69,45.69,4848.0
2022-10-04 14:30:00,45.67,45.84,45.61,45.77,6237.0,45.67,45.84,45.61,45.77,6237.0
2022-10-04 15:00:00,45.78,45.92,45.66,45.92,7799.0,45.78,45.92,45.66,45.92,7799.0
2022-10-04 15:30:00,45.93,46.29,45.81,46.29,30545.0,45.93,46.29,45.81,46.29,30545.0
2022-10-05 09:30:00,45.39,46.04,45.39,45.79,8201.0,45.39,46.04,45.39,45.79,8201.0
2022-10-05 10:00:00,45.67,45.72,45.55,45.58,4330.0,45.67,45.72,45.55,45.58,4330.0
2022-10-05 10:30:00,45.52,45.52,45.27,45.28,4571.0,45.52,45.52,45.27,45.28,4571.0
2022-10-05 11:00:00,45.24,45.48,45.22,45.43,2286.0,45.24,45.48,45.22,45.43,2286.0
2022-10-05 11:30:00,45.42,45.56,45.33,45.47,3500.0,45.42,45.56,45.33,45.47,3500.0
2022-10-05 12:00:00,45.46,45.73,45.33,45.61,3822.0,45.46,45.73,45.33,45.61,3822.0
2022-10-05 12:30:00,45.54,45.6,45.47,45.53,3105.0,45.54,45.6,45.47,45.53,3105.0
2022-10-05 13:00:00,45.52,45.8,45.51,45.76,11267.0,45.52,45.8,45.51,45.76,11267.0
2022-10-05 13:30:00,45.75,45.75,45.52,45.52,3398.0,45.75,45.75,45.52,45.52,3398.0
2022-10-05 14:00:00,45.47,45.59,45.47,45.53,3400.0,45.47,45.59,45.47,45.53,3400.0
2022-10-05 14:30:00,45.53,45.81,45.49,45.8,3760.0,45.53,45.81,45.49,45.8,3760.0
2022-10-05 15:00:00,45.93,46.02,45.86,45.87,3600.0,45.93,46.02,45.86,45.87,3600.0
2022-10-05 15:30:00,45.88,45.94,45.66,45.77,14603.0,45.88,45.94,45.66,45.77,14603.0
2022-10-06 09:30:00,45.66,46.25,45.56,46.09,4598.0,45.66,46.25,45.56,46.09,4598.0
2022-10-06 10:00:00,45.98,45.98,45.28,45.34,3000.0,45.98,45.98,45.28,45.34,3000.0
2022-10-06 10:30:00,45.18,45.4,45.17,45.39,5349.0,45.18,45.4,45.17,45.39,5349.0
2022-10-06 11:00:00,45.39,45.4,45.16,45.32,7018.0,45.39,45.4,45.16,45.32,7018.0
2022-10-06 11:30:00,45.3,45.4,45.09,45.09,14058.0,45.3,45.4,45.09,45.09,14058.0
2022-10-06 12:00:00,45.07,45.1,44.89,45.1,1700.0,45.07,45.1,44.89,45.1,1700.0
2022-10-06 12:30:00,45.13,45.31,45.13,45.26,900.0,45.13,45.31,45.13,45.26,900.0
2022-10-06 13:00:00,45.25,45.25,44.97,45.1,5200.0,45.25,45.25,44.97,45.1,5200.0
2022-10-06 13:30:00,45.17,45.17,44.92,45.01,4734.0,45.17,45.17,44.92,45.01,4734.0
2022-10-06 14:00:00,44.99,44.99,44.7,44.82,8519.0,44.99,44.99,44.7,44.82,8519.0
2022-10-06 14:30:00,44.81,44.82,44.5,44.61,10478.0,44.81,44.82,44.5,44.61,10478.0
2022-10-06 15:00:00,44.62,44.75,44.54,44.75,5465.0,44.62,44.75,44.54,44.75,5465.0
2022-10-06 15:30:00,44.72,44.75,44.49,44.57,17222.0,44.72,44.75,44.49,44.57,17222.0
2022-10-07 09:30:00,43.82,44.07,42.91,42.99,9193.0,43.82,44.07,42.91,42.99,9193.0
2022-10-07 10:00:00,42.95,43.16,42.91,43.14,4435.0,42.95,43.16,42.91,43.14,4435.0
2022-10-07 10:30:00,43.15,43.19,42.93,43.18,3263.0,43.15,43.19,42.93,43.18,3263.0
2022-10-07 11:00:00,43.27,43.3,42.72,42.86,10447.0,43.27,43.3,42.72,42.86,10447.0
2022-10-07 11:30:00,43.05,43.05,42.73,42.96,13616.0,43.05,43.05,42.73,42.96,13616.0
2022-10-07 12:00:00,42.96,42.99,42.86,42.94,9069.0,42.96,42.99,42.86,42.94,9069.0
2022-10-07 12:30:00,42.91,42.96,42.7,42.8,8519.0,42.91,42.96,42.7,42.8,8519.0
2022-10-07 13:00:00,42.8,42.95,42.72,42.84,6444.0,42.8,42.95,42.72,42.84,6444.0
2022-10-07 13:30:00,42.78,42.85,42.68,42.74,8616.0,42.78,42.85,42.68,42.74,8616.0
2022-10-07 14:00:00,42.71,42.84,42.65,42.71,3840.0,42.71,42.84,42.65,42.71,3840.0
2022-10-07 14:30:00,42.67,42.69,42.61,42.66,5536.0,42.67,42.69,42.61,42.66,5536.0
2022-10-07 15:00:00,42.67,42.8,42.53,42.6,9013.0,42.67,42.8,42.53,42.6,9013.0
2022-10-07 15:30:00,42.58,42.76,42.5,42.64,21531.0,42.58,42.76,42.5,42.64,21531.0
2022-10-10 09:30:00,43.12,43.34,42.56,42.69,8909.0,43.12,43.34,42.56,42.69,8909.0
2022-10-10 10:00:00,42.66,43.1,42.63,43.06,4238.0,42.66,43.1,42.63,43.06,4238.0
2022-10-10 10:30:00,43.11,43.11,42.64,42.88,5415.0,43.11,43.11,42.64,42.88,5415.0
2022-10-10 11:00:00,42.83,43.1,42.83,42.97,2600.0,42.83,43.1,42.83,42.97,2600.0
2022-10-10 11:30:00,43.07,43.25,42.99,43.13,3277.0,43.07,43.25,42.99,43.13,3277.0
2022-10-10 12:00:00,43.1,43.1,42.8,42.8,2824.0,43.1,43.1,42.8,42.8,2824.0
2022-10-10 12:30:00,42.75,42.77,42.69,42.73,1981.0,42.75,42.77,42.69,42.73,1981.0
2022-10-10 13:00:00,42.7,42.74,42.59,42.67,2450.0,42.7,42.74,42.59,42.67,2450.0
2022-10-10 13:30:00,42.7,43.21,42.7,43.09,3500.0,42.7,43.21,42.7,43.09,3500.0
2022-10-10 14:00:00,43.06,43.07,42.66,42.68,6836.0,43.06,43.07,42.66,42.68,6836.0
2022-10-10 14:30:00,42.63,42.69,42.5,42.5,4425.0,42.63,42.69,42.5,42.5,4425.0
2022-10-10 15:00:00,42.5,42.73,42.4,42.57,11962.0,42.5,42.73,42.4,42.57,11962.0
2022-10-10 15:30:00,42.56,42.84,42.56,42.75,16701.0,42.56,42.84,42.56,42.75,16701.0
2022-10-11 09:30:00,42.55,42.79,42.16,42.38,11153.0,42.55,42.79,42.16,42.38,11153.0
2022-10-11 10:00:00,42.41,42.83,42.36,42.53,6542.0,42.41,42.83,42.36,42.53,6542.0
2022-10-11 10:30:00,42.47,43.11,42.47,42.72,7440.0,42.47,43.11,42.47,42.72,7440.0
2022-10-11 11:00:00,42.69,43.16,42.69,43.11,5120.0,42.69,43.16,42.69,43.11,5120.0
2022-10-11 11:30:00,43.16,43.47,43.16,43.47,5271.0,43.16,43.47,43.16,43.47,5271.0
2022-10-11 12:00:00,43.41,43.6,43.15,43.57,5368.0,43.41,43.6,43.15,43.57,5368.0
2022-10-11 12:30:00,43.55,43.92,43.54,43.77,4057.0,43.55,43.92,43.54,43.77,4057.0
2022-10-11 13:00:00,43.75,43.87,43.72,43.84,6171.0,43.75,43.87,43.72,43.84,6171.0
2022-10-11 13:30:00,43.86,43.87,43.67,43.75,5740.0,43.86,43.87,43.67,43.75,5740.0
2022-10-11 14:00:00,43.72,43.78,43.52,43.54,8126.0,43.72,43.78,43.52,43.54,8126.0
2022-10-11 14:30:00,43.57,43.71,43.15,43.16,9803.0,43.57,43.71,43.15,43.16,9803.0
2022-10-11 15:00:00,43.15,43.32,43.1,43.29,15994.0,43.15,43.32,43.1,43.29,15994.0
2022-10-11 15:30:00,43.23,43.66,43.23,43.51,49115.0,43.23,43.66,43.23,43.51,49115.0
2022-10-12 09:30:00,43.46,43.71,42.6,42.61,12463.0,43.46,43.71,42.6,42.61,12463.0
2022-10-12 10:00:00,42.6,42.73,41.79,42.15,4972.0,42.6,42.73,41.79,42.15,4972.0
2022-10-12 10:30:00,42.11,42.46,42.07,42.32,5799.0,42.11,42.46,42.07,42.32,5799.0
2022-10-12 11:00:00,42.33,42.44,42.22,42.28,13869.0,42.33,42.44,42.22,42.28,13869.0
2022-10-12 11:30:00,42.22,42.32,42.06,42.32,4200.0,42.22,42.32,42.06,42.32,4200.0
2022-10-12 12:00:00,42.28,42.29,42.04,42.08,3200.0,42.28,42.29,42.04,42.08,3200.0
2022-10-12 12:30:00,42.08,42.14,42.02,42.05,3700.0,42.08,42.14,42.02,42.05,3700.0
2022-10-12 13:00:00,42.08,42.17,42.03,42.13,4477.0,42.08,42.17,42.03,42.13,4477.0
2022-10-12 13:30:00,42.12,42.14,42.02,42.04,4454.0,42.12,42.14,42.02,42.04,4454.0
2022-10-12 14:00:00,42.05,42.24,42.01,42.22,6549.0,42.05,42.24,42.01,42.22,6549.0
2022-10-12 14:30:00,42.23,42.25,42.07,42.12,6871.0,42.23,42.25,42.07,42.12,6871.0
2022-10-12 15:00:00,42.11,42.21,42.09,42.1,5887.0,42.11,42.21,42.09,42.1,5887.0
2022-10-12 15:30:00,42.11,42.15,41.73,41.76,39795.0,42.11,42.15,41.73,41.76,39795.0
2022-10-13 09:30:00,40.75,41.31,40.32,40.95,36399.0,40.75,41.31,40.32,40.95,36399.0
2022-10-13 10:00:00,41.12,41.68,41.12,41.12,5574.0,41.12,41.68,41.12,41.12,5574.0
2022-10-13 10:30:00,41.08,41.7,41.08,41.67,10415.0,41.08,41.7,41.08,41.67,10415.0
2022-10-13 11:00:00,41.59,42.8,41.56,42.59,31330.0,41.59,42.8,41.56,42.59,31330.0
2022-10-13 11:30:00,42.57,42.79,42.39,42.61,52668.0,42.57,42.79,42.39,42.61,52668.0
2022-10-13 12:00:00,42.61,42.76,42.18,42.22,7175.0,42.61,42.76,42.18,42.22,7175.0
2022-10-13 12:30:00,42.23,42.5,42.18,42.47,2409.0,42.23,42.5,42.18,42.47,2409.0
2022-10-13 13:00:00,42.58,42.78,42.52,42.78,6722.0,42.58,42.78,42.52,42.78,6722.0
2022-10-13 13:30:00,42.8,42.98,42.8,42.88,4694.0,42.8,42.98,42.8,42.88,4694.0
2022-10-13 14:00:00,42.8,42.92,42.58,42.58,5600.0,42.8,42.92,42.58,42.58,5600.0
2022-10-13 14:30:00,42.62,42.83,42.58,42.83,10010.0,42.62,42.83,42.58,42.83,10010.0
2022-10-13 15:00:00,42.8,42.98,42.76,42.83,9902.0,42.8,42.98,42.76,42.83,9902.0
2022-10-13 15:30:00,42.85,43.18,42.76,43.14,39630.0,42.85,43.18,42.76,43.14,39630.0
2022-10-14 09:30:00,43.59,43.59,42.98,43.39,8008.0,43.59,43.59,42.98,43.39,8008.0
2022-10-14 10:00:00,43.11,43.28,42.51,42.59,4680.0,43.11,43.28,42.51,42.59,4680.0
2022-10-14 10:30:00,42.72,43.04,42.72,42.92,4722.0,42.72,43.04,42.72,42.92,4722.0
2022-10-14 11:00:00,42.92,43.01,42.66,42.78,4383.0,42.92,43.01,42.66,42.78,4383.0
2022-10-14 11:30:00,42.84,42.87,42.5,42.53,2305.0,42.84,42.87,42.5,42.53,2305.0
2022-10-14 12:00:00,42.57,42.72,42.47,42.66,3225.0,42.57,42.72,42.47,42.66,3225.0
2022-10-14 12:30:00,42.64,42.83,42.57,42.58,3144.0,42.64,42.83,42.57,42.58,3144.0
2022-10-14 13:00:00,42.58,42.82,42.55,42.82,8700.0,42.58,42.82,42.55,42.82,8700.0
2022-10-14 13:30:00,42.83,42.99,42.78,42.99,14028.0,42.83,42.99,42.78,42.99,14028.0
2022-10-14 14:00:00,42.96,42.96,42.78,42.82,12113.0,42.96,42.96,42.78,42.82,12113.0
2022-10-14 14:30:00,42.86,42.99,42.77,42.96,12317.0,42.86,42.99,42.77,42.96,12317.0
2022-10-14 15:00:00,43.0,43.08,42.89,43.07,11796.0,43.0,43.08,42.89,43.07,11796.0
2022-10-14 15:30:00,43.04,43.12,42.76,42.88,49745.0,43.04,43.12,42.76,42.88,49745.0
2022-10-17 09:30:00,43.87,44.16,43.49,43.61,15314.0,43.87,44.16,43.49,43.61,15314.0
2022-10-17 10:00:00,43.54,44.23,43.54,44.23,19416.0,43.54,44.23,43.54,44.23,19416.0
2022-10-17 10:30:00,44.17,44.24,43.88,43.95,13052.0,44.17,44.24,43.88,43.95,13052.0
2022-10-17 11:00:00,43.91,44.17,43.79,44.16,8665.0,43.91,44.17,43.79,44.16,8665.0
2022-10-17 11:30:00,44.16,44.52,44.08,44.4,13194.0,44.16,44.52,44.08,44.4,13194.0
2022-10-17 12:00:00,44.37,44.4,44.06,44.06,21079.0,44.37,44.4,44.06,44.06,21079.0
2022-10-17 12:30:00,44.06,44.08,43.67,43.82,14864.0,44.06,44.08,43.67,43.82,14864.0
2022-10-17 13:00:00,43.86,43.9,43.73,43.84,13536.0,43.86,43.9,43.73,43.84,13536.0
2022-10-17 13:30:00,43.82,44.04,43.8,44.01,13215.0,43.82,44.04,43.8,44.01,13215.0
2022-10-17 14:00:00,43.97,43.97,43.72,43.8,13510.0,43.97,43.97,43.72,43.8,13510.0
2022-10-17 14:30:00,43.82,43.99,43.79,43.93,17775.0,43.82,43.99,43.79,43.93,17775.0
2022-10-17 15:00:00,43.94,44.04,43.87,44.02,12213.0,43.94,44.04,43.87,44.02,12213.0
2022-10-17 15:30:00,44.02,44.14,43.92,44.09,48963.0,44.02,44.14,43.92,44.09,48963.0
2022-10-18 09:30:00,45.19,45.66,44.7,45.32,9750.0,45.19,45.66,44.7,45.32,9750.0
2022-10-18 10:00:00,45.41,45.62,45.26,45.33,4850.0,45.41,45.62,45.26,45.33,4850.0
2022-10-18 10:30:00,45.2,45.61,45.18,45.48,6607.0,45.2,45.61,45.18,45.48,6607.0
2022-10-18 11:00:00,45.44,45.45,45.03,45.04,9664.0,45.44,45.45,45.03,45.04,9664.0
2022-10-18 11:30:00,45.05,45.23,44.93,45.22,6200.0,45.05,45.23,44.93,45.22,6200.0
2022-10-18 12:00:00,45.23,45.4,45.16,45.29,4100.0,45.23,45.4,45.16,45.29,4100.0
2022-10-18 12:30:00,45.3,45.44,45.27,45.27,2900.0,45.3,45.44,45.27,45.27,2900.0
2022-10-18 13:00:00,45.29,45.33,45.18,45.29,5547.0,45.29,45.33,45.18,45.29,5547.0
2022-10-18 13:30:00,45.27,45.31,45.07,45.14,16994.0,45.27,45.31,45.07,45.14,16994.0
2022-10-18 14:00:00,45.11,45.27,45.07,45.25,9300.0,45.11,45.27,45.07,45.25,9300.0
2022-10-18 14:30:00,45.21,45.21,44.73,44.86,16609.0,45.21,45.21,44.73,44.86,16609.0
2022-10-18 15:00:00,44.83,44.96,44.64,44.73,13889.0,44.83,44.96,44.64,44.73,13889.0
2022-10-18 15:30:00,44.75,44.83,44.46,44.52,66887.0,44.75,44.83,44.46,44.52,66887.0
2022-10-19 09:30:00,44.2,44.33,43.8,44.18,4908.0,44.2,44.33,43.8,44.18,4908.0
2022-10-19 10:00:00,44.11,44.51,44.05,44.43,14314.0,44.11,44.51,44.05,44.43,14314.0
2022-10-19 10:30:00,44.41,44.42,43.83,43.83,2800.0,44.41,44.42,43.83,43.83,2800.0
2022-10-19 11:00:00,43.87,44.1,43.79,43.8,9513.0,43.87,44.1,43.79,43.8,9513.0
2022-10-19 11:30:00,43.81,44.07,43.79,43.94,8330.0,43.81,44.07,43.79,43.94,8330.0
2022-10-19 12:00:00,43.94,44.0,43.84,43.94,5775.0,43.94,44.0,43.84,43.94,5775.0
2022-10-19 12:30:00,43.97,43.98,43.65,43.75,4182.0,43.97,43.98,43.65,43.75,4182.0
2022-10-19 13:00:00,43.71,43.71,43.56,43.6,6100.0,43.71,43.71,43.56,43.6,6100.0
2022-10-19 13:30:00,43.59,43.7,43.54,43.59,6714.0,43.59,43.7,43.54,43.59,6714.0
2022-10-19 14:00:00,43.59,43.77,43.57,43.77,9722.0,43.59,43.77,43.57,43.77,9722.0
2022-10-19 14:30:00,43.77,43.79,43.68,43.7,7559.0,43.77,43.79,43.68,43.7,7559.0
2022-10-19 15:00:00,43.7,43.91,43.63,43.77,11980.0,43.7,43.91,43.63,43.77,11980.0
2022-10-19 15:30:00,43.78,43.87,43.64,43.82,41717.0,43.78,43.87,43.64,43.82,41717.0
2022-10-20 09:30:00,43.59,44.05,43.49,44.05,4977.0,43.59,44.05,43.49,44.05,4977.0
2022-10-20 10:00:00,44.06,44.4,44.03,44.07,5473.0,44.06,44.4,44.03,44.07,5473.0
2022-10-20 10:30:00,44.13,44.13,43.39,43.48,3857.0,44.13,44.13,43.39,43.48,3857.0
2022-10-20 11:00:00,43.52,43.52,43.17,43.19,8051.0,43.52,43.52,43.17,43.19,8051.0
2022-10-20 11:30:00,43.24,43.54,43.21,43.22,4384.0,43.24,43.54,43.21,43.22,4384.0
2022-10-20 12:00:00,43.13,43.13,42.75,42.82,3123.0,43.13,43.13,42.75,42.82,3123.0
2022-10-20 12:30:00,42.67,42.74,42.49,42.57,6397.0,42.67,42.74,42.49,42.57,6397.0
2022-10-20 13:00:00,42.69,42.69,42.45,42.54,1825.0,42.69,42.69,42.45,42.54,1825.0
2022-10-20 13:30:00,42.5,42.57,42.2,42.2,11702.0,42.5,42.57,42.2,42.2,11702.0
2022-10-20 14:00:00,42.1,42.22,41.95,41.95,7785.0,42.1,42.22,41.95,41.95,7785.0
2022-10-20 14:30:00,42.0,42.2,41.92,42.1,4436.0,42.0,42.2,41.92,42.1,4436.0
2022-10-20 15:00:00,42.15,42.25,42.09,42.13,5047.0,42.15,42.25,42.09,42.13,5047.0
2022-10-20 15:30:00,42.08,42.24,41.98,41.99,49928.0,42.08,42.24,41.98,41.99,49928.0
2022-10-21 09:30:00,42.25,43.31,42.11,43.25,18222.0,42.25,43.31,42.11,43.25,18222.0
2022-10-21 10:00:00,43.3,43.38,43.15,43.16,10347.0,43.3,43.38,43.15,43.16,10347.0
2022-10-21 10:30:00,43.11,43.43,43.1,43.14,6632.0,43.11,43.43,43.1,43.14,6632.0
2022-10-21 11:00:00,43.19,43.19,42.95,43.13,6085.0,43.19,43.19,42.95,43.13,6085.0
2022-10-21 11:30:00,43.2,43.53,43.13,43.43,5186.0,43.2,43.53,43.13,43.43,5186.0
2022-10-21 12:00:00,43.58,43.84,43.55,43.76,13570.0,43.58,43.84,43.55,43.76,13570.0
2022-10-21 12:30:00,43.8,43.83,43.44,43.52,15446.0,43.8,43.83,43.44,43.52,15446.0
2022-10-21 13:00:00,43.57,43.82,43.57,43.8,5119.0,43.57,43.82,43.57,43.8,5119.0
2022-10-21 13:30:00,43.77,44.05,43.77,43.96,5663.0,43.77,44.05,43.77,43.96,5663.0
2022-10-21 14:00:00,43.92,44.05,43.89,43.9,5276.0,43.92,44.05,43.89,43.9,5276.0
2022-10-21 14:30:00,43.95,44.02,43.94,44.02,3696.0,43.95,44.02,43.94,44.02,3696.0
2022-10-21 15:00:00,44.04,44.29,44.02,44.28,4644.0,44.04,44.29,44.02,44.28,4644.0
2022-10-21 15:30:00,44.28,44.5,44.11,44.16,42317.0,44.28,44.5,44.11,44.16,42317.0
2022-10-24 09:30:00,44.5,44.62,43.94,44.43,7227.0,44.5,44.62,43.94,44.43,7227.0
2022-10-24 10:00:00,44.4,44.4,43.75,44.0,7290.0,44.4,44.4,43.75,44.0,7290.0
2022-10-24 10:30:00,44.14,44.35,44.0,44.3,4700.0,44.14,44.35,44.0,44.3,4700.0
2022-10-24 11:00:00,44.25,44.31,43.96,44.3,4317.0,44.25,44.31,43.96,44.3,4317.0
2022-10-24 11:30:00,44.27,44.68,44.27,44.63,2777.0,44.27,44.68,44.27,44.63,2777.0
2022-10-24 12:00:00,44.76,44.76,44.56,44.65,2318.0,44.76,44.76,44.56,44.65,2318.0
2022-10-24 12:30:00,44.56,44.75,44.5,44.67,1971.0,44.56,44.75,44.5,44.67,1971.0
2022-10-24 13:00:00,44.62,44.72,44.54,44.59,4685.0,44.62,44.72,44.54,44.59,4685.0
2022-10-24 13:30:00,44.66,44.72,44.51,44.51,4445.0,44.66,44.72,44.51,44.51,4445.0
2022-10-24 14:00:00,44.53,44.66,44.53,44.66,2038.0,44.53,44.66,44.53,44.66,2038.0
2022-10-24 14:30:00,44.68,44.93,44.68,44.93,4361.0,44.68,44.93,44.68,44.93,4361.0
2022-10-24 15:00:00,44.96,44.98,44.75,44.93,10375.0,44.96,44.98,44.75,44.93,10375.0
2022-10-24 15:30:00,44.98,45.03,44.72,44.74,18681.0,44.98,45.03,44.72,44.74,18681.0
2022-10-25 09:30:00,44.88,46.09,44.88,45.94,4719.0,44.88,46.09,44.88,45.94,4719.0
2022-10-25 10:00:00,45.98,46.41,45.98,46.38,6393.0,45.98,46.41,45.98,46.38,6393.0
2022-10-25 10:30:00,46.44,46.75,46.37,46.75,8746.0,46.44,46.75,46.37,46.75,8746.0
2022-10-25 11:00:00,46.72,47.1,46.69,47.03,5757.0,46.72,47.1,46.69,47.03,5757.0
2022-10-25 11:30:00,46.98,47.18,46.97,47.07,3338.0,46.98,47.18,46.97,47.07,3338.0
2022-10-25 12:00:00,47.09,47.31,47.02,47.14,3508.0,47.09,47.31,47.02,47.14,3508.0
2022-10-25 12:30:00,47.11,47.14,46.98,46.98,2879.0,47.11,47.14,46.98,46.98,2879.0
2022-10-25 13:00:00,46.95,47.09,46.85,46.93,5200.0,46.95,47.09,46.85,46.93,5200.0
2022-10-25 13:30:00,46.93,47.05,46.87,47.05,4351.0,46.93,47.05,46.87,47.05,4351.0
2022-10-25 14:00:00,47.05,47.11,47.01,47.08,5125.0,47.05,47.11,47.01,47.08,5125.0
2022-10-25 14:30:00,47.1,47.22,47.04,47.13,5520.0,47.1,47.22,47.04,47.13,5520.0
2022-10-25 15:00:00,47.09,47.41,47.09,47.41,5072.0,47.09,47.41,47.09,47.41,5072.0
2022-10-25 15:30:00,47.41,47.61,47.39,47.59,35628.0,47.41,47.61,47.39,47.59,35628.0
2022-10-26 09:30:00,47.67,48.15,47.35,47.48,10973.0,47.67,48.15,47.35,47.48,10973.0
2022-10-26 10:00:00,47.53,48.07,47.53,47.96,6405.0,47.53,48.07,47.53,47.96,6405.0
2022-10-26 10:30:00,47.98,48.04,47.73,47.81,3280.0,47.98,48.04,47.73,47.81,3280.0
2022-10-26 11:00:00,47.8,48.06,47.64,48.03,6298.0,47.8,48.06,47.64,48.03,6298.0
2022-10-26 11:30:00,48.08,48.33,48.07,48.16,5511.0,48.08,48.33,48.07,48.16,5511.0
2022-10-26 12:00:00,48.25,48.37,48.06,48.2,3961.0,48.25,48.37,48.06,48.2,3961.0
2022-10-26 12:30:00,48.21,48.25,47.59,47.67,7283.0,48.21,48.25,47.59,47.67,7283.0
2022-10-26 13:00:00,47.66,47.96,47.58,47.82,7995.0,47.66,47.96,47.58,47.82,7995.0
2022-10-26 13:30:00,47.79,47.97,47.77,47.9,8795.0,47.79,47.97,47.77,47.9,8795.0
2022-10-26 14:00:00,47.9,47.98,47.81,47.82,4242.0,47.9,47.98,47.81,47.82,4242.0
2022-10-26 14:30:00,47.78,47.88,47.76,47.84,8652.0,47.78,47.88,47.76,47.84,8652.0
2022-10-26 15:00:00,47.86,47.93,47.64,47.72,10193.0,47.86,47.93,47.64,47.72,10193.0
2022-10-26 15:30:00,47.68,47.73,47.32,47.32,35461.0,47.68,47.73,47.32,47.32,35461.0
2022-10-27 09:30:00,47.81,48.36,47.81,48.07,11347.0,47.81,48.36,47.81,48.07,11347.0
2022-10-27 10:00:00,48.1,48.88,48.03,48.86,8251.0,48.1,48.88,48.03,48.86,8251.0
2022-10-27 10:30:00,48.8,48.87,48.42,48.54,6249.0,48.8,48.87,48.42,48.54,6249.0
2022-10-27 11:00:00,48.47,49.08,48.47,49.03,9000.0,48.47,49.08,48.47,49.03,9000.0
2022-10-27 11:30:00,49.08,49.16,48.53,48.63,8190.0,49.08,49.16,48.53,48.63,8190.0
2022-10-27 12:00:00,48.61,49.08,48.61,48.72,3767.0,48.61,49.08,48.61,48.72,3767.0
2022-10-27 12:30:00,48.72,49.16,48.72,49.16,5204.0,48.72,49.16,48.72,49.16,5204.0
2022-10-27 13:00:00,49.16,49.45,49.06,49.17,6224.0,49.16,49.45,49.06,49.17,6224.0
2022-10-27 13:30:00,49.21,49.28,49.14,49.16,6374.0,49.21,49.28,49.14,49.16,6374.0
2022-10-27 14:00:00,49.16,49.2,48.99,49.07,9314.0,49.16,49.2,48.99,49.07,9314.0
2022-10-27 14:30:00,49.07,49.17,48.92,48.92,10372.0,49.07,49.17,48.92,48.92,10372.0
2022-10-27 15:00:00,48.92,49.12,48.85,49.08,13020.0,48.92,49.12,48.85,49.08,13020.0
2022-10-27 15:30:00,49.07,49.24,48.9,48.94,75913.0,49.07,49.24,48.9,48.94,75913.0
2022-10-28 09:30:00,49.04,49.82,48.47,49.45,12186.0,49.04,49.82,48.47,49.45,12186.0
2022-10-28 10:00:00,49.51,49.76,49.24,49.69,8102.0,49.51,49.76,49.24,49.69,8102.0
2022-10-28 10:30:00,49.71,49.8,49.45,49.8,8500.0,49.71,49.8,49.45,49.8,8500.0
2022-10-28 11:00:00,49.87,49.92,49.7,49.75,10210.0,49.87,49.92,49.7,49.75,10210.0
2022-10-28 11:30:00,49.74,49.76,49.19,49.25,10841.0,49.74,49.76,49.19,49.25,10841.0
2022-10-28 12:00:00,49.24,49.44,49.13,49.29,10736.0,49.24,49.44,49.13,49.29,10736.0
2022-10-28 12:30:00,49.39,49.61,49.39,49.48,8018.0,49.39,49.61,49.39,49.48,8018.0
2022-10-28 13:00:00,49.5,49.56,49.41,49.47,6777.0,49.5,49.56,49.41,49.47,6777.0
2022-10-28 13:30:00,49.47,49.55,49.25,49.25,8095.0,49.47,49.55,49.25,49.25,8095.0
2022-10-28 14:00:00,49.26,49.26,49.14,49.14,5130.0,49.26,49.26,49.14,49.14,5130.0
2022-10-28 14:30:00,49.14,49.44,49.11,49.41,8035.0,49.14,49.44,49.11,49.41,8035.0
2022-10-28 15:00:00,49.47,49.49,49.33,49.38,11056.0,49.47,49.49,49.33,49.38,11056.0
2022-10-28 15:30:00,49.34,49.4,49.21,49.4,41961.0,49.34,49.4,49.21,49.4,41961.0
2022-10-31 09:30:00,49.3,49.3,48.41,48.61,7102.0,49.3,49.3,48.41,48.61,7102.0
2022-10-31 10:00:00,48.71,48.88,48.47,48.58,7049.0,48.71,48.88,48.47,48.58,7049.0
2022-10-31 10:30:00,48.53,48.75,48.4,48.61,3873.0,48.53,48.75,48.4,48.61,3873.0
2022-10-31 11:00:00,48.56,48.77,48.43,48.75,10406.0,48.56,48.77,48.43,48.75,10406.0
2022-10-31 11:30:00,48.81,49.33,48.81,48.94,30498.0,48.81,49.33,48.81,48.94,30498.0
2022-10-31 12:00:00,48.92,49.28,48.85,49.11,12004.0,48.92,49.28,48.85,49.11,12004.0
2022-10-31 12:30:00,49.07,49.08,48.98,49.02,7421.0,49.07,49.08,48.98,49.02,7421.0
2022-10-31 13:00:00,49.02,49.27,48.92,49.27,2752.0,49.02,49.27,48.92,49.27,2752.0
2022-10-31 13:30:00,49.27,49.27,49.08,49.16,10899.0,49.27,49.27,49.08,49.16,10899.0
2022-10-31 14:00:00,49.25,49.26,49.2,49.25,3488.0,49.25,49.26,49.2,49.25,3488.0
2022-10-31 14:30:00,49.26,49.38,49.09,49.1,6621.0,49.26,49.38,49.09,49.1,6621.0
2022-10-31 15:00:00,49.03,49.11,48.97,49.08,4264.0,49.03,49.11,48.97,49.08,4264.0
2022-10-31 15:30:00,49.08,49.23,48.87,48.89,61758.0,49.08,49.23,48.87,48.89,61758.0
2022-11-01 09:30:00,49.59,49.82,48.95,49.71,84209.0,49.59,49.82,48.95,49.71,84209.0
2022-11-01 10:00:00,49.76,49.78,49.27,49.41,8000.0,49.76,49.78,49.27,49.41,8000.0
2022-11-01 10:30:00,49.55,49.59,49.26,49.39,5852.0,49.55,49.59,49.26,49.39,5852.0
2022-11-01 11:00:00,49.44,49.62,49.31,49.42,8700.0,49.44,49.62,49.31,49.42,8700.0
2022-11-01 11:30:00,49.45,49.48,49.04,49.39,4242.0,49.45,49.48,49.04,49.39,4242.0
2022-11-01 12:00:00,49.38,49.49,49.22,49.41,4500.0,49.38,49.49,49.22,49.41,4500.0
2022-11-01 12:30:00,49.45,49.56,49.34,49.47,12876.0,49.45,49.56,49.34,49.47,12876.0
2022-11-01 13:00:00,49.52,49.7,49.37,49.4,12015.0,49.52,49.7,49.37,49.4,12015.0
2022-11-01 13:30:00,49.38,49.38,48.98,49.04,26988.0,49.38,49.38,48.98,49.04,26988.0
2022-11-01 14:00:00,49.05,49.17,48.96,49.14,25481.0,49.05,49.17,48.96,49.14,25481.0
2022-11-01 14:30:00,49.14,49.39,49.05,49.36,7183.0,49.14,49.39,49.05,49.36,7183.0
2022-11-01 15:00:00,49.35,49.37,48.95,48.95,7824.0,49.35,49.37,48.95,48.95,7824.0
2022-11-01 15:30:00,48.97,49.02,48.78,48.78,45283.0,48.97,49.02,48.78,48.78,45283.0
2022-11-02 09:30:00,48.57,48.64,47.57,48.08,5340.0,48.57,48.64,47.57,48.08,5340.0
2022-11-02 10:00:00,48.16,48.43,48.16,48.32,5877.0,48.16,48.43,48.16,48.32,5877.0
2022-11-02 10:30:00,48.35,48.7,48.04,48.62,20688.0,48.35,48.7,48.04,48.62,20688.0
2022-11-02 11:00:00,48.69,48.69,48.36,48.37,10755.0,48.69,48.69,48.36,48.37,10755.0
2022-11-02 11:30:00,48.41,48.57,48.12,48.12,5961.0,48.41,48.57,48.12,48.12,5961.0
2022-11-02 12:00:00,48.11,48.11,47.64,47.75,3159.0,48.11,48.11,47.64,47.75,3159.0
2022-11-02 12:30:00,47.76,47.84,47.63,47.77,13916.0,47.76,47.84,47.63,47.77,13916.0
2022-11-02 13:00:00,47.78,48.0,47.78,47.98,3787.0,47.78,48.0,47.78,47.98,3787.0
2022-11-02 13:30:00,48.01,48.11,47.92,48.02,3100.0,48.01,48.11,47.92,48.02,3100.0
2022-11-02 14:00:00,48.05,48.86,48.05,48.82,20663.0,48.05,48.86,48.05,48.82,20663.0
2022-11-02 14:30:00,48.84,48.88,47.27,47.34,28610.0,48.84,48.88,47.27,47.34,28610.0
2022-11-02 15:00:00,47.31,47.58,46.67,46.71,13244.0,47.31,47.58,46.67,46.71,13244.0
2022-11-02 15:30:00,46.74,46.74,46.34,46.46,41579.0,46.74,46.74,46.34,46.46,41579.0
2022-11-03 09:30:00,41.93,42.67,39.38,41.3,68955.0,41.93,42.67,39.38,41.3,68955.0
2022-11-03 10:00:00,41.58,42.64,40.49,42.59,28476.0,41.58,42.64,40.49,42.59,28476.0
2022-11-03 10:30:00,42.57,43.31,41.71,42.82,25765.0,42.57,43.31,41.71,42.82,25765.0
2022-11-03 11:00:00,42.84,43.0,41.85,42.42,12601.0,42.84,43.0,41.85,42.42,12601.0
2022-11-03 11:30:00,42.22,42.8,41.79,42.15,34213.0,42.22,42.8,41.79,42.15,34213.0
2022-11-03 12:00:00,42.15,42.57,41.93,42.48,45738.0,42.15,42.57,41.93,42.48,45738.0
2022-11-03 12:30:00,42.45,42.63,42.27,42.27,8628.0,42.45,42.63,42.27,42.27,8628.0
2022-11-03 13:00:00,42.29,42.32,42.02,42.3,11990.0,42.29,42.32,42.02,42.3,11990.0
2022-11-03 13:30:00,42.29,42.34,42.18,42.22,7568.0,42.29,42.34,42.18,42.22,7568.0
2022-11-03 14:00:00,42.22,42.6,42.19,42.58,9626.0,42.22,42.6,42.19,42.58,9626.0
2022-11-03 14:30:00,42.6,42.92,42.52,42.81,12739.0,42.6,42.92,42.52,42.81,12739.0
2022-11-03 15:00:00,42.8,42.81,42.54,42.7,26203.0,42.8,42.81,42.54,42.7,26203.0
2022-11-03 15:30:00,42.72,43.26,42.67,43.12,96896.0,42.72,43.26,42.67,43.12,96896.0
2022-11-04 09:30:00,43.79,44.6,43.47,44.57,24603.0,43.79,44.6,43.47,44.57,24603.0
2022-11-04 10:00:00,44.6,45.46,44.36,45.29,19881.0,44.6,45.46,44.36,45.29,19881.0
2022-11-04 10:30:00,45.21,45.56,45.18,45.29,12133.0,45.21,45.56,45.18,45.29,12133.0
2022-11-04 11:00:00,45.31,45.88,45.3,45.55,10181.0,45.31,45.88,45.3,45.55,10181.0
2022-11-04 11:30:00,45.4,45.71,45.3,45.41,84931.0,45.4,45.71,45.3,45.41,84931.0
2022-11-04 12:00:00,45.31,45.5,45.18,45.5,45314.0,45.31,45.5,45.18,45.5,45314.0
2022-11-04 12:30:00,45.45,45.9,45.45,45.81,12220.0,45.45,45.9,45.45,45.81,12220.0
2022-11-04 13:00:00,45.8,46.05,45.7,46.0,11940.0,45.8,46.05,45.7,46.0,11940.0
2022-11-04 13:30:00,46.0,46.04,45.4,45.56,8152.0,46.0,46.04,45.4,45.56,8152.0
2022-11-04 14:00:00,45.65,46.16,45.59,46.14,13086.0,45.65,46.16,45.59,46.14,13086.0
2022-11-04 14:30:00,46.16,46.64,46.14,46.6,8898.0,46.16,46.64,46.14,46.6,8898.0
2022-11-04 15:00:00,46.59,46.85,46.58,46.84,18348.0,46.59,46.85,46.58,46.84,18348.0
2022-11-04 15:30:00,46.79,47.48,46.58,46.77,101319.0,46.79,47.48,46.58,46.77,101319.0
2022-11-07 09:30:00,46.93,48.47,46.82,48.32,22458.0,46.93,48.47,46.82,48.32,22458.0
2022-11-07 10:00:00,48.35,48.41,47.64,47.91,17769.0,48.35,48.41,47.64,47.91,17769.0
2022-11-07 10:30:00,48.04,48.09,47.77,48.09,7488.0,48.04,48.09,47.77,48.09,7488.0
2022-11-07 11:00:00,48.09,48.7,48.06,48.68,15723.0,48.09,48.7,48.06,48.68,15723.0
2022-11-07 11:30:00,48.76,48.8,48.31,48.33,6513.0,48.76,48.8,48.31,48.33,6513.0
2022-11-07 12:00:00,48.38,48.93,48.38,48.76,19016.0,48.38,48.93,48.38,48.76,19016.0
2022-11-07 12:30:00,48.77,48.9,48.69,48.77,7720.0,48.77,48.9,48.69,48.77,7720.0
2022-11-07 13:00:00,48.8,49.14,48.8,49.06,16828.0,48.8,49.14,48.8,49.06,16828.0
2022-11-07 13:30:00,49.08,49.29,49.07,49.25,7573.0,49.08,49.29,49.07,49.25,7573.0
2022-11-07 14:00:00,49.28,49.65,49.26,49.62,8764.0,49.28,49.65,49.26,49.62,8764.0
2022-11-07 14:30:00,49.66,49.8,49.52,49.57,9352.0,49.66,49.8,49.52,49.57,9352.0
2022-11-07 15:00:00,49.56,49.86,49.56,49.81,15051.0,49.56,49.86,49.56,49.81,15051.0
2022-11-07 15:30:00,49.78,50.13,49.78,50.12,46112.0,49.78,50.13,49.78,50.12,46112.0
2022-11-08 09:30:00,50.39,50.39,49.79,50.09,11118.0,50.39,50.39,49.79,50.09,11118.0
2022-11-08 10:00:00,50.09,50.35,49.99,50.09,27974.0,50.09,50.35,49.99,50.09,27974.0
2022-11-08 10:30:00,50.15,50.23,49.98,50.13,40768.0,50.15,50.23,49.98,50.13,40768.0
2022-11-08 11:00:00,50.13,50.43,50.11,50.23,24358.0,50.13,50.43,50.11,50.23,24358.0
2022-11-08 11:30:00,50.21,50.25,50.12,50.17,23126.0,50.21,50.25,50.12,50.17,23126.0
2022-11-08 12:00:00,50.2,50.46,50.17,50.32,23975.0,50.2,50.46,50.17,50.32,23975.0
2022-11-08 12:30:00,50.29,50.36,50.18,50.31,8374.0,50.29,50.36,50.18,50.31,8374.0
2022-11-08 13:00:00,50.29,50.52,50.2,50.23,23397.0,50.29,50.52,50.2,50.23,23397.0
2022-11-08 13:30:00,50.22,50.38,49.96,50.0,27011.0,50.22,50.38,49.96,50.0,27011.0
2022-11-08 14:00:00,50.07,50.12,49.52,49.66,40143.0,50.07,50.12,49.52,49.66,40143.0
2022-11-08 14:30:00,49.68,50.22,49.61,50.03,30609.0,49.68,50.22,49.61,50.03,30609.0
2022-11-08 15:00:00,50.03,50.14,49.95,50.14,19076.0,50.03,50.14,49.95,50.14,19076.0
2022-11-08 15:30:00,50.15,50.59,50.14,50.36,61037.0,50.15,50.59,50.14,50.36,61037.0
2022-11-09 09:30:00,49.91,50.1,49.24,49.83,7765.0,49.91,50.1,49.24,49.83,7765.0
2022-11-09 10:00:00,49.89,49.89,49.39,49.42,30860.0,49.89,49.89,49.39,49.42,30860.0
2022-11-09 10:30:00,49.43,49.43,49.04,49.22,43740.0,49.43,49.43,49.04,49.22,43740.0
2022-11-09 11:00:00,49.29,49.67,49.24,49.56,12435.0,49.29,49.67,49.24,49.56,12435.0
2022-11-09 11:30:00,49.52,49.69,49.37,49.59,9917.0,49.52,49.69,49.37,49.59,9917.0
2022-11-09 12:00:00,49.52,49.74,49.37,49.55,41995.0,49.52,49.74,49.37,49.55,41995.0
2022-11-09 12:30:00,49.5,49.82,49.45,49.82,10185.0,49.5,49.82,49.45,49.82,10185.0
2022-11-09 13:00:00,49.83,50.33,49.82,50.14,14036.0,49.83,50.33,49.82,50.14,14036.0
2022-11-09 13:30:00,50.1,50.1,49.88,49.95,13584.0,50.1,50.1,49.88,49.95,13584.0
2022-11-09 14:00:00,49.94,50.26,49.89,50.22,20380.0,49.94,50.26,49.89,50.22,20380.0
2022-11-09 14:30:00,50.09,50.46,50.06,50.39,17082.0,50.09,50.46,50.06,50.39,17082.0
2022-11-09 15:00:00,50.4,50.61,50.33,50.33,15451.0,50.4,50.61,50.33,50.33,15451.0
2022-11-09 15:30:00,50.34,50.54,50.24,50.47,42290.0,50.34,50.54,50.24,50.47,42290.0
2022-11-10 09:30:00,52.89,53.69,52.55,53.12,15300.0,52.89,53.69,52.55,53.12,15300.0
2022-11-10 10:00:00,53.14,53.63,52.92,53.4,11083.0,53.14,53.63,52.92,53.4,11083.0
2022-11-10 10:30:00,53.39,53.92,53.29,53.77,7542.0,53.39,53.92,53.29,53.77,7542.0
2022-11-10 11:00:00,53.7,54.02,53.6,53.93,12098.0,53.7,54.02,53.6,53.93,12098.0
2022-11-10 11:30:00,53.94,54.42,53.93,54.25,7133.0,53.94,54.42,53.93,54.25,7133.0
2022-11-10 12:00:00,54.21,54.3,53.9,54.01,8376.0,54.21,54.3,53.9,54.01,8376.0
2022-11-10 12:30:00,53.99,54.16,53.88,54.05,9386.0,53.99,54.16,53.88,54.05,9386.0
2022-11-10 13:00:00,54.07,54.29,54.06,54.23,11447.0,54.07,54.29,54.06,54.23,11447.0
2022-11-10 13:30:00,54.24,54.29,53.77,54.03,10403.0,54.24,54.29,53.77,54.03,10403.0
2022-11-10 14:00:00,54.03,54.07,53.86,54.07,11201.0,54.03,54.07,53.86,54.07,11201.0
2022-11-10 14:30:00,54.03,54.11,53.92,54.07,13436.0,54.03,54.11,53.92,54.07,13436.0
2022-11-10 15:00:00,54.04,54.22,53.99,54.1,11300.0,54.04,54.22,53.99,54.1,11300.0
2022-11-10 15:30:00,54.07,54.23,53.88,53.94,63269.0,54.07,54.23,53.88,53.94,63269.0
2022-11-11 09:30:00,54.0,54.53,53.78,54.41,9673.0,54.0,54.53,53.78,54.41,9673.0
2022-11-11 10:00:00,54.38,54.69,54.17,54.64,4835.0,54.38,54.69,54.17,54.64,4835.0
2022-11-11 10:30:00,54.53,54.67,54.18,54.55,10652.0,54.53,54.67,54.18,54.55,10652.0
2022-11-11 11:00:00,54.49,54.68,54.33,54.68,5641.0,54.49,54.68,54.33,54.68,5641.0
2022-11-11 11:30:00,54.64,54.81,54.55,54.75,9162.0,54.64,54.81,54.55,54.75,9162.0
2022-11-11 12:00:00,54.75,55.09,54.75,54.91,6491.0,54.75,55.09,54.75,54.91,6491.0
2022-11-11 12:30:00,54.97,55.01,54.55,54.8,6772.0,54.97,55.01,54.55,54.8,6772.0
2022-11-11 13:00:00,54.85,55.05,54.85,55.05,5720.0,54.85,55.05,54.85,55.05,5720.0
2022-11-11 13:30:00,55.08,55.12,54.83,54.98,11057.0,55.08,55.12,54.83,54.98,11057.0
2022-11-11 14:00:00,55.0,55.27,54.97,55.27,4931.0,55.0,55.27,54.97,55.27,4931.0
2022-11-11 14:30:00,55.21,55.25,55.14,55.16,7014.0,55.21,55.25,55.14,55.16,7014.0
2022-11-11 15:00:00,55.17,55.23,54.87,55.02,13985.0,55.17,55.23,54.87,55.02,13985.0
2022-11-11 15:30:00,55.02,55.18,54.93,55.18,53224.0,55.02,55.18,54.93,55.18,53224.0
2022-11-14 09:30:00,54.67,54.93,52.5,54.38,15708.0,54.67,54.93,52.5,54.38,15708.0
2022-11-14 10:00:00,54.46,54.92,53.79,53.79,8231.0,54.46,54.92,53.79,53.79,8231.0
2022-11-14 10:30:00,53.8,54.37,53.75,54.06,9428.0,53.8,54.37,53.75,54.06,9428.0
2022-11-14 11:00:00,54.0,54.12,53.91,54.0,6600.0,54.0,54.12,53.91,54.0,6600.0
2022-11-14 11:30:00,54.07,54.24,53.99,54.09,3700.0,54.07,54.24,53.99,54.09,3700.0
2022-11-14 12:00:00,54.05,54.17,53.84,53.96,4782.0,54.05,54.17,53.84,53.96,4782.0
2022-11-14 12:30:00,53.92,54.06,53.91,54.03,5198.0,53.92,54.06,53.91,54.03,5198.0
2022-11-14 13:00:00,54.04,54.21,54.0,54.17,6805.0,54.04,54.21,54.0,54.17,6805.0
2022-11-14 13:30:00,54.19,54.34,54.16,54.33,7217.0,54.19,54.34,54.16,54.33,7217.0
2022-11-14 14:00:00,54.35,54.35,53.96,53.97,4468.0,54.35,54.35,53.96,53.97,4468.0
2022-11-14 14:30:00,53.97,53.97,53.52,53.53,10974.0,53.97,53.97,53.52,53.53,10974.0
2022-11-14 15:00:00,53.55,53.57,53.11,53.31,19361.0,53.55,53.57,53.11,53.31,19361.0
2022-11-14 15:30:00,53.3,53.41,52.79,52.82,42788.0,53.3,53.41,52.79,52.82,42788.0
2022-11-15 09:30:00,53.92,55.11,53.35,53.39,5169.0,53.92,55.11,53.35,53.39,5169.0
2022-11-15 10:00:00,53.85,54.53,53.82,54.46,2871.0,53.85,54.53,53.82,54.46,2871.0
2022-11-15 10:30:00,54.52,54.59,54.25,54.59,7032.0,54.52,54.59,54.25,54.59,7032.0
2022-11-15 11:00:00,54.39,54.78,54.39,54.62,7486.0,54.39,54.78,54.39,54.62,7486.0
2022-11-15 11:30:00,54.67,54.72,54.44,54.65,5109.0,54.67,54.72,54.44,54.65,5109.0
2022-11-15 12:00:00,54.67,55.09,54.5,55.09,4002.0,54.67,55.09,54.5,55.09,4002.0
2022-11-15 12:30:00,55.13,55.34,55.05,55.28,6588.0,55.13,55.34,55.05,55.28,6588.0
2022-11-15 13:00:00,55.25,55.35,54.66,54.7,9429.0,55.25,55.35,54.66,54.7,9429.0
2022-11-15 13:30:00,54.66,55.19,54.56,55.19,18220.0,54.66,55.19,54.56,55.19,18220.0
2022-11-15 14:00:00,55.12,55.41,54.91,55.29,10292.0,55.12,55.41,54.91,55.29,10292.0
2022-11-15 14:30:00,55.23,55.26,54.48,54.67,15984.0,55.23,55.26,54.48,54.67,15984.0
2022-11-15 15:00:00,54.74,54.78,54.62,54.68,4199.0,54.74,54.78,54.62,54.68,4199.0
2022-11-15 15:30:00,54.62,54.72,54.25,54.38,28963.0,54.62,54.72,54.25,54.38,28963.0
2022-11-16 09:30:00,53.93,54.19,53.45,53.82,5716.0,53.93,54.19,53.45,53.82,5716.0
2022-11-16 10:00:00,53.82,54.09,53.81,54.03,6950.0,53.82,54.09,53.81,54.03,6950.0
2022-11-16 10:30:00,54.1,54.17,53.73,53.73,7134.0,54.1,54.17,53.73,53.73,7134.0
2022-11-16 11:00:00,53.73,53.76,53.58,53.76,2819.0,53.73,53.76,53.58,53.76,2819.0
2022-11-16 11:30:00,53.73,53.88,53.66,53.75,6766.0,53.73,53.88,53.66,53.75,6766.0
2022-11-16 12:00:00,53.72,53.88,53.64,53.71,3600.0,53.72,53.88,53.64,53.71,3600.0
2022-11-16 12:30:00,53.74,53.9,53.68,53.9,4376.0,53.74,53.9,53.68,53.9,4376.0
2022-11-16 13:00:00,53.84,53.89,53.7,53.84,4140.0,53.84,53.89,53.7,53.84,4140.0
2022-11-16 13:30:00,53.84,53.84,53.66,53.72,6724.0,53.84,53.84,53.66,53.72,6724.0
2022-11-16 14:00:00,53.75,54.01,53.66,54.01,3699.0,53.75,54.01,53.66,54.01,3699.0
2022-11-16 14:30:00,54.05,54.18,53.87,54.09,4874.0,54.05,54.18,53.87,54.09,4874.0
2022-11-16 15:00:00,54.08,54.08,53.73,53.82,4012.0,54.08,54.08,53.73,53.82,4012.0
2022-11-16 15:30:00,53.8,53.8,53.56,53.76,17833.0,53.8,53.8,53.56,53.76,17833.0
2022-11-17 09:30:00,52.59,52.81,51.87,52.05,11406.0,52.59,52.81,51.87,52.05,11406.0
2022-11-17 10:00:00,52.12,52.58,52.08,52.56,4065.0,52.12,52.58,52.08,52.56,4065.0
2022-11-17 10:30:00,52.54,52.61,52.3,52.3,8891.0,52.54,52.61,52.3,52.3,8891.0
2022-11-17 11:00:00,52.44,53.0,52.44,52.88,8623.0,52.44,53.0,52.44,52.88,8623.0
2022-11-17 11:30:00,52.95,53.01,52.34,52.6,5809.0,52.95,53.01,52.34,52.6,5809.0
2022-11-17 12:00:00,52.62,52.74,52.54,52.65,3067.0,52.62,52.74,52.54,52.65,3067.0
2022-11-17 12:30:00,52.72,53.15,52.7,53.09,8907.0,52.72,53.15,52.7,53.09,8907.0
2022-11-17 13:00:00,53.09,53.21,52.97,52.98,3495.0,53.09,53.21,52.97,52.98,3495.0
2022-11-17 13:30:00,52.97,53.16,52.82,52.88,2849.0,52.97,53.16,52.82,52.88,2849.0
2022-11-17 14:00:00,52.86,52.92,52.5,52.56,2850.0,52.86,52.92,52.5,52.56,2850.0
2022-11-17 14:30:00,52.61,52.66,52.53,52.62,4077.0,52.61,52.66,52.53,52.62,4077.0
2022-11-17 15:00:00,52.68,52.68,52.41,52.48,5200.0,52.68,52.68,52.41,52.48,5200.0
2022-11-17 15:30:00,52.49,52.77,52.48,52.7,19391.0,52.49,52.77,52.48,52.7,19391.0
2022-11-18 09:30:00,53.41,54.14,52.89,54.06,26890.0,53.41,54.14,52.89,54.06,26890.0
2022-11-18 10:00:00,54.0,54.35,53.64,54.35,7875.0,54.0,54.35,53.64,54.35,7875.0
2022-11-18 10:30:00,54.54,54.69,54.04,54.2,9015.0,54.54,54.69,54.04,54.2,9015.0
2022-11-18 11:00:00,54.18,54.62,54.09,54.62,8163.0,54.18,54.62,54.09,54.62,8163.0
2022-11-18 11:30:00,54.63,54.69,54.27,54.5,7081.0,54.63,54.69,54.27,54.5,7081.0
2022-11-18 12:00:00,54.58,54.65,54.24,54.32,8813.0,54.58,54.65,54.24,54.32,8813.0
2022-11-18 12:30:00,54.51,54.62,54.36,54.58,6062.0,54.51,54.62,54.36,54.58,6062.0
2022-11-18 13:00:00,54.58,54.62,54.16,54.55,6302.0,54.58,54.62,54.16,54.55,6302.0
2022-11-18 13:30:00,54.56,54.61,54.27,54.44,5807.0,54.56,54.61,54.27,54.44,5807.0
2022-11-18 14:00:00,54.52,54.68,54.39,54.59,7650.0,54.52,54.68,54.39,54.59,7650.0
2022-11-18 14:30:00,54.61,54.61,54.36,54.48,6409.0,54.61,54.61,54.36,54.48,6409.0
2022-11-18 15:00:00,54.49,54.79,54.44,54.79,13142.0,54.49,54.79,54.44,54.79,13142.0
2022-11-18 15:30:00,54.78,55.08,54.71,55.05,53209.0,54.78,55.08,54.71,55.05,53209.0
2022-11-21 09:30:00,54.5,54.96,54.16,54.41,8227.0,54.5,54.96,54.16,54.41,8227.0
2022-11-21 10:00:00,54.19,54.19,53.79,53.89,2976.0,54.19,54.19,53.79,53.89,2976.0
2022-11-21 10:30:00,53.83,53.92,52.98,53.08,11684.0,53.83,53.92,52.98,53.08,11684.0
2022-11-21 11:00:00,53.01,53.01,52.85,52.85,2529.0,53.01,53.01,52.85,52.85,2529.0
2022-11-21 11:30:00,52.8,52.95,52.7,52.79,2900.0,52.8,52.95,52.7,52.79,2900.0
2022-11-21 12:00:00,52.8,53.12,52.76,53.12,2500.0,52.8,53.12,52.76,53.12,2500.0
2022-11-21 12:30:00,53.19,53.27,52.66,52.79,5272.0,53.19,53.27,52.66,52.79,5272.0
2022-11-21 13:00:00,52.79,52.95,52.78,52.89,4540.0,52.79,52.95,52.78,52.89,4540.0
2022-11-21 13:30:00,52.86,53.0,52.71,52.71,5066.0,52.86,53.0,52.71,52.71,5066.0
2022-11-21 14:00:00,52.72,52.76,52.57,52.57,3769.0,52.72,52.76,52.57,52.57,3769.0
2022-11-21 14:30:00,52.57,52.64,52.5,52.51,4573.0,52.57,52.64,52.5,52.51,4573.0
2022-11-21 15:00:00,52.52,52.56,52.4,52.41,4600.0,52.52,52.56,52.4,52.41,4600.0
2022-11-21 15:30:00,52.42,52.59,52.39,52.57,35348.0,52.42,52.59,52.39,52.57,35348.0
2022-11-22 09:30:00,53.11,53.11,52.57,52.88,3717.0,53.11,53.11,52.57,52.88,3717.0
2022-11-22 10:00:00,52.89,53.02,52.8,52.8,2000.0,52.89,53.02,52.8,52.8,2000.0
2022-11-22 10:30:00,52.76,52.8,52.3,52.68,4811.0,52.76,52.8,52.3,52.68,4811.0
2022-11-22 11:00:00,52.73,52.86,52.65,52.71,3500.0,52.73,52.86,52.65,52.71,3500.0
2022-11-22 11:30:00,52.78,52.85,52.54,52.63,2900.0,52.78,52.85,52.54,52.63,2900.0
2022-11-22 12:00:00,52.67,52.73,52.51,52.57,2563.0,52.67,52.73,52.51,52.57,2563.0
2022-11-22 12:30:00,52.57,52.63,52.57,52.63,2000.0,52.57,52.63,52.57,52.63,2000.0
2022-11-22 13:00:00,52.67,52.75,52.58,52.68,1406.0,52.67,52.75,52.58,52.68,1406.0
2022-11-22 13:30:00,52.75,53.04,52.68,52.94,3017.0,52.75,53.04,52.68,52.94,3017.0
2022-11-22 14:00:00,52.96,52.96,52.85,52.85,2900.0,52.96,52.96,52.85,52.85,2900.0
2022-11-22 14:30:00,52.89,53.14,52.77,53.09,3590.0,52.89,53.14,52.77,53.09,3590.0
2022-11-22 15:00:00,53.09,53.39,53.06,53.19,7101.0,53.09,53.39,53.06,53.19,7101.0
2022-11-22 15:30:00,53.22,53.37,52.89,52.96,25580.0,53.22,53.37,52.89,52.96,25580.0
2022-11-23 09:30:00,53.25,53.34,52.6,53.09,7893.0,53.25,53.34,52.6,53.09,7893.0
2022-11-23 10:00:00,52.94,53.11,52.84,53.06,9871.0,52.94,53.11,52.84,53.06,9871.0
2022-11-23 10:30:00,53.0,53.12,52.76,52.98,5642.0,53.0,53.12,52.76,52.98,5642.0
2022-11-23 11:00:00,52.98,53.12,52.92,52.92,6955.0,52.98,53.12,52.92,52.92,6955.0
2022-11-23 11:30:00,52.93,52.94,52.66,52.66,1754.0,52.93,52.94,52.66,52.66,1754.0
2022-11-23 12:00:00,52.5,52.73,52.43,52.68,4300.0,52.5,52.73,52.43,52.68,4300.0
2022-11-23 12:30:00,52.66,52.79,52.58,52.58,3298.0,52.66,52.79,52.58,52.58,3298.0
2022-11-23 13:00:00,52.45,52.55,52.42,52.53,1600.0,52.45,52.55,52.42,52.53,1600.0
2022-11-23 13:30:00,52.58,52.64,52.53,52.61,2700.0,52.58,52.64,52.53,52.61,2700.0
2022-11-23 14:00:00,52.62,52.89,52.6,52.89,3723.0,52.62,52.89,52.6,52.89,3723.0
2022-11-23 14:30:00,52.83,52.86,52.69,52.82,3000.0,52.83,52.86,52.69,52.82,3000.0
2022-11-23 15:00:00,52.81,52.97,52.78,52.89,4161.0,52.81,52.97,52.78,52.89,4161.0
2022-11-23 15:30:00,52.86,52.89,52.69,52.8,15919.0,52.86,52.89,52.69,52.8,15919.0
2022-11-25 09:30:00,52.31,53.12,52.22,53.12,3204.0,52.31,53.12,52.22,53.12,3204.0
2022-11-25 10:00:00,53.15,53.29,52.99,52.99,3745.0,53.15,53.29,52.99,52.99,3745.0
2022-11-25 10:30:00,53.03,53.32,53.03,53.32,2864.0,53.03,53.32,53.03,53.32,2864.0
2022-11-25 11:00:00,53.38,53.48,53.33,53.36,1705.0,53.38,53.48,53.33,53.36,1705.0
2022-11-25 11:30:00,53.28,53.48,53.28,53.39,1146.0,53.28,53.48,53.28,53.39,1146.0
2022-11-25 12:00:00,53.43,53.56,53.38,53.53,4660.0,53.43,53.56,53.38,53.53,4660.0
2022-11-25 12:30:00,53.52,53.52,53.13,53.31,4127.0,53.52,53.52,53.13,53.31,4127.0
2022-11-28 09:30:00,52.57,52.57,52.35,52.38,2299.0,52.57,52.57,52.35,52.38,2299.0
2022-11-28 10:00:00,52.34,52.42,52.34,52.42,740.0,52.34,52.42,52.34,52.42,740.0
2022-11-28 10:30:00,52.38,52.46,52.01,52.02,3242.0,52.38,52.46,52.01,52.02,3242.0
2022-11-28 11:00:00,51.92,52.0,51.6,51.62,8800.0,51.92,52.0,51.6,51.62,8800.0
2022-11-28 11:30:00,51.64,51.81,51.58,51.63,3900.0,51.64,51.81,51.58,51.63,3900.0
2022-11-28 12:00:00,51.63,51.64,51.46,51.62,4330.0,51.63,51.64,51.46,51.62,4330.0
2022-11-28 12:30:00,51.58,51.63,51.31,51.35,5278.0,51.58,51.63,51.31,51.35,5278.0
2022-11-28 13:00:00,51.35,51.48,51.22,51.23,7028.0,51.35,51.48,51.22,51.23,7028.0
2022-11-28 13:30:00,51.25,51.55,51.15,51.16,11816.0,51.25,51.55,51.15,51.16,11816.0
2022-11-28 14:00:00,51.1,51.1,50.8,50.86,4523.0,51.1,51.1,50.8,50.86,4523.0
2022-11-28 14:30:00,50.82,51.0,50.79,50.84,9493.0,50.82,51.0,50.79,50.84,9493.0
2022-11-28 15:00:00,50.84,50.94,50.76,50.89,10996.0,50.84,50.94,50.76,50.89,10996.0
2022-11-28 15:30:00,50.89,51.11,50.82,51.05,33326.0,50.89,51.11,50.82,51.05,33326.0
2022-11-29 09:30:00,50.7,51.19,50.69,51.19,5180.0,50.7,51.19,50.69,51.19,5180.0
2022-11-29 10:00:00,51.22,51.43,51.11,51.32,3578.0,51.22,51.43,51.11,51.32,3578.0
2022-11-29 10:30:00,51.24,51.43,51.13,51.2,3812.0,51.24,51.43,51.13,51.2,3812.0
2022-11-29 11:00:00,51.2,51.31,51.09,51.14,2501.0,51.2,51.31,51.09,51.14,2501.0
2022-11-29 11:30:00,51.16,51.36,51.12,51.36,3007.0,51.16,51.36,51.12,51.36,3007.0
2022-11-29 12:00:00,51.33,51.33,51.22,51.25,2000.0,51.33,51.33,51.22,51.25,2000.0
2022-11-29 12:30:00,51.23,51.37,51.23,51.27,2657.0,51.23,51.37,51.23,51.27,2657.0
2022-11-29 13:00:00,51.16,51.31,51.09,51.18,2698.0,51.16,51.31,51.09,51.18,2698.0
2022-11-29 13:30:00,51.16,51.23,51.13,51.18,4614.0,51.16,51.23,51.13,51.18,4614.0
2022-11-29 14:00:00,51.22,51.34,51.22,51.26,3311.0,51.22,51.34,51.22,51.26,3311.0
2022-11-29 14:30:00,51.19,51.22,51.1,51.17,2242.0,51.19,51.22,51.1,51.17,2242.0
2022-11-29 15:00:00,51.16,51.34,51.15,51.16,5702.0,51.16,51.34,51.15,51.16,5702.0
2022-11-29 15:30:00,51.07,51.28,50.94,51.0,38859.0,51.07,51.28,50.94,51.0,38859.0
2022-11-30 09:30:00,50.88,51.15,50.68,50.8,2799.0,50.88,51.15,50.68,50.8,2799.0
2022-11-30 10:00:00,50.75,50.91,50.75,50.84,600.0,50.75,50.91,50.75,50.84,600.0
2022-11-30 10:30:00,50.97,51.44,50.97,51.06,5133.0,50.97,51.44,50.97,51.06,5133.0
2022-11-30 11:00:00,51.21,51.38,51.06,51.38,1404.0,51.21,51.38,51.06,51.38,1404.0
2022-11-30 11:30:00,51.44,51.6,51.32,51.44,4562.0,51.44,51.6,51.32,51.44,4562.0
2022-11-30 12:00:00,51.4,51.4,51.03,51.07,1648.0,51.4,51.4,51.03,51.07,1648.0
2022-11-30 12:30:00,51.15,51.37,51.07,51.37,2949.0,51.15,51.37,51.07,51.37,2949.0
2022-11-30 13:00:00,51.39,51.6,51.32,51.57,5227.0,51.39,51.6,51.32,51.57,5227.0
2022-11-30 13:30:00,51.49,52.25,51.43,52.25,9995.0,51.49,52.25,51.43,52.25,9995.0
2022-11-30 14:00:00,52.37,53.05,52.31,52.97,16890.0,52.37,53.05,52.31,52.97,16890.0
2022-11-30 14:30:00,52.83,52.83,52.54,52.56,7018.0,52.83,52.83,52.54,52.56,7018.0
2022-11-30 15:00:00,52.67,52.97,52.67,52.93,2106.0,52.67,52.97,52.67,52.93,2106.0
2022-11-30 15:30:00,52.97,53.23,52.76,53.21,28031.0,52.97,53.23,52.76,53.21,28031.0
2022-12-01 09:30:00,53.43,54.71,53.43,54.68,5458.0,53.43,54.71,53.43,54.68,5458.0
2022-12-01 10:00:00,54.49,54.73,53.43,53.43,4750.0,54.49,54.73,53.43,53.43,4750.0
2022-12-01 10:30:00,53.37,54.33,53.3,54.26,11818.0,53.37,54.33,53.3,54.26,11818.0
2022-12-01 11:00:00,54.31,54.55,54.3,54.35,5543.0,54.31,54.55,54.3,54.35,5543.0
2022-12-01 11:30:00,54.37,54.51,54.23,54.25,3843.0,54.37,54.51,54.23,54.25,3843.0
2022-12-01 12:00:00,54.3,54.38,53.63,53.91,12702.0,54.3,54.38,53.63,53.91,12702.0
2022-12-01 12:30:00,54.02,54.13,53.91,54.02,5010.0,54.02,54.13,53.91,54.02,5010.0
2022-12-01 13:00:00,54.19,54.19,53.97,53.98,400.0,54.19,54.19,53.97,53.98,400.0
2022-12-01 13:30:00,53.93,54.08,53.93,54.02,4690.0,53.93,54.08,53.93,54.02,4690.0
2022-12-01 14:00:00,54.03,54.18,53.98,54.12,5579.0,54.03,54.18,53.98,54.12,5579.0
2022-12-01 14:30:00,54.11,54.21,54.07,54.15,2136.0,54.11,54.21,54.07,54.15,2136.0
2022-12-01 15:00:00,54.23,54.28,54.02,54.03,4017.0,54.23,54.28,54.02,54.03,4017.0
2022-12-01 15:30:00,54.05,54.33,54.04,54.27,29527.0,54.05,54.33,54.04,54.27,29527.0
2022-12-02 09:30:00,53.29,53.73,52.16,53.22,4185.0,53.29,53.73,52.16,53.22,4185.0
2022-12-02 10:00:00,53.48,53.96,53.48,53.83,5463.0,53.48,53.96,53.48,53.83,5463.0
2022-12-02 10:30:00,53.8,54.02,53.65,53.86,2010.0,53.8,54.02,53.65,53.86,2010.0
2022-12-02 11:00:00,53.79,54.05,53.79,54.05,600.0,53.79,54.05,53.79,54.05,600.0
2022-12-02 11:30:00,54.07,54.24,54.06,54.16,3900.0,54.07,54.24,54.06,54.16,3900.0
2022-12-02 12:00:00,54.12,54.21,54.07,54.1,1300.0,54.12,54.21,54.07,54.1,1300.0
2022-12-02 12:30:00,53.88,53.94,53.87,53.9,1952.0,53.88,53.94,53.87,53.9,1952.0
2022-12-02 13:00:00,53.86,53.97,53.82,53.86,4287.0,53.86,53.97,53.82,53.86,4287.0
2022-12-02 13:30:00,53.92,54.32,53.92,54.32,10392.0,53.92,54.32,53.92,54.32,10392.0
2022-12-02 14:00:00,54.3,54.37,54.23,54.27,1232.0,54.3,54.37,54.23,54.27,1232.0
2022-12-02 14:30:00,54.34,54.67,54.34,54.58,4069.0,54.34,54.67,54.34,54.58,4069.0
2022-12-02 15:00:00,54.64,54.86,54.61,54.79,5500.0,54.64,54.86,54.61,54.79,5500.0
2022-12-02 15:30:00,54.82,54.88,54.37,54.51,13405.0,54.82,54.88,54.37,54.51,13405.0
2022-12-05 09:30:00,53.8,54.01,53.41,53.62,4245.0,53.8,54.01,53.41,53.62,4245.0
2022-12-05 10:00:00,53.64,53.76,53.3,53.61,6165.0,53.64,53.76,53.3,53.61,6165.0
2022-12-05 10:30:00,53.47,53.87,53.37,53.71,1936.0,53.47,53.87,53.37,53.71,1936.0
2022-12-05 11:00:00,53.83,53.92,53.65,53.69,2700.0,53.83,53.92,53.65,53.69,2700.0
2022-12-05 11:30:00,53.65,53.83,53.55,53.73,5705.0,53.65,53.83,53.55,53.73,5705.0
2022-12-05 12:00:00,53.69,54.03,53.69,53.78,4308.0,53.69,54.03,53.69,53.78,4308.0
2022-12-05 12:30:00,53.76,53.89,53.74,53.78,1500.0,53.76,53.89,53.74,53.78,1500.0
2022-12-05 13:00:00,53.76,53.87,53.71,53.76,1972.0,53.76,53.87,53.71,53.76,1972.0
2022-12-05 13:30:00,53.8,53.8,53.72,53.72,1203.0,53.8,53.8,53.72,53.72,1203.0
2022-12-05 14:00:00,53.71,53.89,53.71,53.75,3229.0,53.71,53.89,53.71,53.75,3229.0
2022-12-05 14:30:00,53.66,53.73,53.52,53.63,5852.0,53.66,53.73,53.52,53.63,5852.0
2022-12-05 15:00:00,53.64,53.81,53.52,53.81,4367.0,53.64,53.81,53.52,53.81,4367.0
2022-12-05 15:30:00,53.81,53.87,53.59,53.85,16173.0,53.81,53.87,53.59,53.85,16173.0
2022-12-06 09:30:00,53.75,53.85,53.49,53.49,3825.0,53.75,53.85,53.49,53.49,3825.0
2022-12-06 10:00:00,53.57,53.57,53.21,53.41,3542.0,53.57,53.57,53.21,53.41,3542.0
2022-12-06 10:30:00,53.25,53.35,52.96,53.01,2200.0,53.25,53.35,52.96,53.01,2200.0
2022-12-06 11:00:00,53.19,53.28,53.05,53.05,2717.0,53.19,53.28,53.05,53.05,2717.0
2022-12-06 11:30:00,53.05,53.4,53.05,53.08,3913.0,53.05,53.4,53.05,53.08,3913.0
2022-12-06 12:00:00,53.19,53.2,52.99,53.14,2802.0,53.19,53.2,52.99,53.14,2802.0
2022-12-06 12:30:00,53.13,53.15,52.95,52.96,1300.0,53.13,53.15,52.95,52.96,1300.0
2022-12-06 13:00:00,52.94,52.95,52.6,52.6,1923.0,52.94,52.95,52.6,52.6,1923.0
2022-12-06 13:30:00,52.59,52.71,52.55,52.58,2280.0,52.59,52.71,52.55,52.58,2280.0
2022-12-06 14:00:00,52.52,52.52,52.38,52.45,1100.0,52.52,52.52,52.38,52.45,1100.0
2022-12-06 14:30:00,52.32,52.41,52.24,52.33,2857.0,52.32,52.41,52.24,52.33,2857.0
2022-12-06 15:00:00,52.44,52.44,52.06,52.06,4013.0,52.44,52.44,52.06,52.06,4013.0
2022-12-06 15:30:00,52.15,52.51,52.15,52.33,15337.0,52.15,52.51,52.15,52.33,15337.0
2022-12-07 09:30:00,52.3,53.1,52.3,52.43,2398.0,52.3,53.1,52.3,52.43,2398.0
2022-12-07 10:00:00,52.49,52.49,52.05,52.06,2176.0,52.49,52.49,52.05,52.06,2176.0
2022-12-07 10:30:00,52.11,52.52,51.98,52.43,2729.0,52.11,52.52,51.98,52.43,2729.0
2022-12-07 11:00:00,52.42,52.59,52.0,52.01,1919.0,52.42,52.59,52.0,52.01,1919.0
2022-12-07 11:30:00,51.96,52.17,51.88,52.11,4286.0,51.96,52.17,51.88,52.11,4286.0
2022-12-07 12:00:00,52.01,52.01,51.93,51.95,1800.0,52.01,52.01,51.93,51.95,1800.0
2022-12-07 12:30:00,51.88,52.0,51.87,52.0,1100.0,51.88,52.0,51.87,52.0,1100.0
2022-12-07 13:00:00,52.08,52.19,52.04,52.11,1938.0,52.08,52.19,52.04,52.11,1938.0
2022-12-07 13:30:00,52.09,52.29,52.05,52.05,2516.0,52.09,52.29,52.05,52.05,2516.0
2022-12-07 14:00:00,51.97,52.02,51.9,51.94,1300.0,51.97,52.02,51.9,51.94,1300.0
2022-12-07 14:30:00,51.88,52.01,51.88,51.98,4173.0,51.88,52.01,51.88,51.98,4173.0
2022-12-07 15:00:00,52.0,52.01,51.83,51.99,3000.0,52.0,52.01,51.83,51.99,3000.0
2022-12-07 15:30:00,51.99,52.02,51.76,51.77,16833.0,51.99,52.02,51.76,51.77,16833.0
2022-12-08 09:30:00,52.15,52.59,51.94,52.59,3293.0,52.15,52.59,51.94,52.59,3293.0
2022-12-08 10:00:00,52.85,52.99,52.77,52.99,1000.0,52.85,52.99,52.77,52.99,1000.0
2022-12-08 10:30:00,53.05,53.08,52.78,52.87,2331.0,53.05,53.08,52.78,52.87,2331.0
2022-12-08 11:00:00,52.95,52.96,52.47,52.6,2400.0,52.95,52.96,52.47,52.6,2400.0
2022-12-08 11:30:00,52.61,52.63,52.47,52.47,1300.0,52.61,52.63,52.47,52.47,1300.0
2022-12-08 12:00:00,52.39,52.54,52.37,52.37,1946.0,52.39,52.54,52.37,52.37,1946.0
2022-12-08 12:30:00,52.31,52.5,52.29,52.5,1410.0,52.31,52.5,52.29,52.5,1410.0
2022-12-08 13:00:00,52.55,52.64,52.52,52.62,1900.0,52.55,52.64,52.52,52.62,1900.0
2022-12-08 13:30:00,52.6,52.76,52.38,52.38,3802.0,52.6,52.76,52.38,52.38,3802.0
2022-12-08 14:00:00,52.34,52.38,52.09,52.35,3056.0,52.34,52.38,52.09,52.35,3056.0
2022-12-08 14:30:00,52.32,52.57,52.32,52.51,7499.0,52.32,52.57,52.32,52.51,7499.0
2022-12-08 15:00:00,52.49,52.67,52.39,52.66,3440.0,52.49,52.67,52.39,52.66,3440.0
2022-12-08 15:30:00,52.71,53.0,52.62,53.0,28736.0,52.71,53.0,52.62,53.0,28736.0
2022-12-09 09:30:00,53.05,53.05,52.72,52.91,3045.0,53.05,53.05,52.72,52.91,3045.0
2022-12-09 10:00:00,53.03,53.03,52.69,52.69,900.0,53.03,53.03,52.69,52.69,900.0
2022-12-09 10:30:00,52.82,52.84,52.27,52.49,5263.0,52.82,52.84,52.27,52.49,5263.0
2022-12-09 11:00:00,52.61,52.79,52.58,52.58,3633.0,52.61,52.79,52.58,52.58,3633.0
2022-12-09 11:30:00,52.5,52.97,52.5,52.97,3035.0,52.5,52.97,52.5,52.97,3035.0
2022-12-09 12:00:00,52.89,53.02,52.65,52.89,8324.0,52.89,53.02,52.65,52.89,8324.0
2022-12-09 12:30:00,52.89,53.1,52.88,52.89,6490.0,52.89,53.1,52.88,52.89,6490.0
2022-12-09 13:00:00,52.83,52.9,52.76,52.79,5561.0,52.83,52.9,52.76,52.79,5561.0
2022-12-09 13:30:00,52.88,53.03,52.82,52.87,2848.0,52.88,53.03,52.82,52.87,2848.0
2022-12-09 14:00:00,52.87,52.94,52.73,52.87,10655.0,52.87,52.94,52.73,52.87,10655.0
2022-12-09 14:30:00,52.91,52.94,52.83,52.9,4072.0,52.91,52.94,52.83,52.9,4072.0
2022-12-09 15:00:00,52.88,52.94,52.54,52.63,5810.0,52.88,52.94,52.54,52.63,5810.0
2022-12-09 15:30:00,52.58,52.74,52.49,52.53,22380.0,52.58,52.74,52.49,52.53,22380.0
2022-12-12 09:30:00,52.45,52.98,52.22,52.8,6357.0,52.45,52.98,52.22,52.8,6357.0
2022-12-12 10:00:00,52.68,52.95,52.53,52.85,6049.0,52.68,52.95,52.53,52.85,6049.0
2022-12-12 10:30:00,52.76,53.13,52.72,53.02,3972.0,52.76,53.13,52.72,53.02,3972.0
2022-12-12 11:00:00,53.01,53.21,52.99,53.15,6379.0,53.01,53.21,52.99,53.15,6379.0
2022-12-12 11:30:00,53.12,53.16,53.08,53.11,3100.0,53.12,53.16,53.08,53.11,3100.0
2022-12-12 12:00:00,53.06,53.14,52.98,53.03,3350.0,53.06,53.14,52.98,53.03,3350.0
2022-12-12 12:30:00,53.0,53.14,52.96,53.05,6512.0,53.0,53.14,52.96,53.05,6512.0
2022-12-12 13:00:00,53.13,53.19,52.97,53.06,5610.0,53.13,53.19,52.97,53.06,5610.0
2022-12-12 13:30:00,53.1,53.12,52.96,53.11,6162.0,53.1,53.12,52.96,53.11,6162.0
2022-12-12 14:00:00,53.14,53.15,52.97,53.0,4389.0,53.14,53.15,52.97,53.0,4389.0
2022-12-12 14:30:00,52.96,53.0,52.83,52.95,4746.0,52.96,53.0,52.83,52.95,4746.0
2022-12-12 15:00:00,52.91,53.09,52.87,53.03,9232.0,52.91,53.09,52.87,53.03,9232.0
2022-12-12 15:30:00,53.02,53.06,52.66,52.91,30221.0,53.02,53.06,52.66,52.91,30221.0
2022-12-13 09:30:00,55.64,56.48,55.15,56.36,18460.0,55.64,56.48,55.15,56.36,18460.0
2022-12-13 10:00:00,56.33,56.42,55.63,55.79,16718.0,56.33,56.42,55.63,55.79,16718.0
2022-12-13 10:30:00,55.79,55.97,55.42,55.5,11302.0,55.79,55.97,55.42,55.5,11302.0
2022-12-13 11:00:00,55.53,55.59,54.64,54.74,4359.0,55.53,55.59,54.64,54.74,4359.0
2022-12-13 11:30:00,54.87,55.01,54.39,54.39,1840.0,54.87,55.01,54.39,54.39,1840.0
2022-12-13 12:00:00,54.5,54.58,54.1,54.18,3649.0,54.5,54.58,54.1,54.18,3649.0
2022-12-13 12:30:00,54.02,54.11,53.66,53.85,2942.0,54.02,54.11,53.66,53.85,2942.0
2022-12-13 13:00:00,53.97,54.13,53.92,54.09,3300.0,53.97,54.13,53.92,54.09,3300.0
2022-12-13 13:30:00,54.3,54.4,54.04,54.23,2253.0,54.3,54.4,54.04,54.23,2253.0
2022-12-13 14:00:00,54.31,54.35,54.13,54.17,2006.0,54.31,54.35,54.13,54.17,2006.0
2022-12-13 14:30:00,54.16,54.67,53.99,54.22,31326.0,54.16,54.67,53.99,54.22,31326.0
2022-12-13 15:00:00,54.05,54.18,53.89,54.14,3728.0,54.05,54.18,53.89,54.14,3728.0
2022-12-13 15:30:00,54.19,54.43,54.09,54.3,32541.0,54.19,54.43,54.09,54.3,32541.0
2022-12-14 09:30:00,54.13,54.83,53.96,53.96,7486.0,54.13,54.83,53.96,53.96,7486.0
2022-12-14 10:00:00,53.97,54.51,53.86,54.51,4390.0,53.97,54.51,53.86,54.51,4390.0
2022-12-14 10:30:00,54.52,54.56,54.38,54.48,2500.0,54.52,54.56,54.38,54.48,2500.0
2022-12-14 11:00:00,54.54,54.88,54.5,54.81,8694.0,54.54,54.88,54.5,54.81,8694.0
2022-12-14 11:30:00,54.8,55.1,54.8,54.9,3007.0,54.8,55.1,54.8,54.9,3007.0
2022-12-14 12:00:00,54.94,54.94,54.71,54.71,1900.0,54.94,54.94,54.71,54.71,1900.0
2022-12-14 12:30:00,54.66,54.91,54.62,54.69,3223.0,54.66,54.91,54.62,54.69,3223.0
2022-12-14 13:00:00,54.8,54.8,54.65,54.75,1690.0,54.8,54.8,54.65,54.75,1690.0
2022-12-14 13:30:00,54.83,54.87,54.74,54.79,3374.0,54.83,54.87,54.74,54.79,3374.0
2022-12-14 14:00:00,54.75,54.75,53.87,54.2,6708.0,54.75,54.75,53.87,54.2,6708.0
2022-12-14 14:30:00,54.04,54.12,53.4,53.8,10223.0,54.04,54.12,53.4,53.8,10223.0
2022-12-14 15:00:00,53.83,54.23,53.28,53.33,19248.0,53.83,54.23,53.28,53.33,19248.0
2022-12-14 15:30:00,53.23,53.72,53.03,53.53,23878.0,53.23,53.72,53.03,53.53,23878.0
2022-12-15 09:30:00,52.53,52.53,50.97,51.96,15232.0,52.53,52.53,50.97,51.96,15232.0
2022-12-15 10:00:00,51.56,51.87,51.52,51.87,2829.0,51.56,51.87,51.52,51.87,2829.0
2022-12-15 10:30:00,51.87,51.92,51.43,51.43,4646.0,51.87,51.92,51.43,51.43,4646.0
2022-12-15 11:00:00,51.51,51.6,51.2,51.34,5856.0,51.51,51.6,51.2,51.34,5856.0
2022-12-15 11:30:00,51.38,51.46,51.17,51.39,4000.0,51.38,51.46,51.17,51.39,4000.0
2022-12-15 12:00:00,51.44,51.53,51.36,51.46,4499.0,51.44,51.53,51.36,51.46,4499.0
2022-12-15 12:30:00,51.55,51.67,51.44,51.45,5686.0,51.55,51.67,51.44,51.45,5686.0
2022-12-15 13:00:00,51.43,51.45,51.24,51.41,6477.0,51.43,51.45,51.24,51.41,6477.0
2022-12-15 13:30:00,51.4,51.48,51.3,51.39,4160.0,51.4,51.48,51.3,51.39,4160.0
2022-12-15 14:00:00,51.39,51.44,51.31,51.4,5087.0,51.39,51.44,51.31,51.4,5087.0
2022-12-15 14:30:00,51.48,51.62,51.41,51.57,6784.0,51.48,51.62,51.41,51.57,6784.0
2022-12-15 15:00:00,51.63,51.71,51.41,51.47,10868.0,51.63,51.71,51.41,51.47,10868.0
2022-12-15 15:30:00,51.48,51.61,51.18,51.4,34591.0,51.48,51.61,51.18,51.4,34591.0
2022-12-16 09:30:00,50.82,51.0,49.84,51.0,83626.0,50.82,51.0,49.84,51.0,83626.0
2022-12-16 10:00:00,50.66,50.74,50.24,50.38,14228.0,50.66,50.74,50.24,50.38,14228.0
2022-12-16 10:30:00,50.3,50.43,49.95,50.32,13838.0,50.3,50.43,49.95,50.32,13838.0
2022-12-16 11:00:00,50.33,50.41,50.05,50.13,7980.0,50.33,50.41,50.05,50.13,7980.0
2022-12-16 11:30:00,50.13,50.24,49.83,49.91,10678.0,50.13,50.24,49.83,49.91,10678.0
2022-12-16 12:00:00,50.03,50.09,49.72,49.85,4417.0,50.03,50.09,49.72,49.85,4417.0
2022-12-16 12:30:00,49.86,49.93,49.65,49.66,5509.0,49.86,49.93,49.65,49.66,5509.0
2022-12-16 13:00:00,49.68,49.73,49.41,49.44,8812.0,49.68,49.73,49.41,49.44,8812.0
2022-12-16 13:30:00,49.38,49.81,49.38,49.78,9702.0,49.38,49.81,49.38,49.78,9702.0
2022-12-16 14:00:00,49.8,49.89,49.6,49.65,8084.0,49.8,49.89,49.6,49.65,8084.0
2022-12-16 14:30:00,49.58,49.78,49.43,49.78,12050.0,49.58,49.78,49.43,49.78,12050.0
2022-12-16 15:00:00,49.76,49.87,49.62,49.82,12462.0,49.76,49.87,49.62,49.82,12462.0
2022-12-16 15:30:00,49.85,49.91,49.5,49.74,60943.0,49.85,49.91,49.5,49.74,60943.0
2022-12-19 09:30:00,49.99,51.24,49.26,50.2,12189.0,49.99,51.24,49.26,50.2,12189.0
2022-12-19 10:00:00,50.1,50.71,49.99,50.59,4671.0,50.1,50.71,49.99,50.59,4671.0
2022-12-19 10:30:00,50.47,50.5,50.03,50.03,4488.0,50.47,50.5,50.03,50.03,4488.0
2022-12-19 11:00:00,50.03,50.16,49.97,50.07,2220.0,50.03,50.16,49.97,50.07,2220.0
2022-12-19 11:30:00,50.0,50.0,49.8,49.9,2400.0,50.0,50.0,49.8,49.9,2400.0
2022-12-19 12:00:00,49.93,49.96,49.68,49.69,2837.0,49.93,49.96,49.68,49.69,2837.0
2022-12-19 12:30:00,49.59,49.89,49.59,49.84,3134.0,49.59,49.89,49.59,49.84,3134.0
2022-12-19 13:00:00,49.83,49.87,49.71,49.73,2959.0,49.83,49.87,49.71,49.73,2959.0
2022-12-19 13:30:00,49.77,49.77,49.51,49.51,2445.0,49.77,49.77,49.51,49.51,2445.0
2022-12-19 14:00:00,49.46,49.64,49.42,49.59,4270.0,49.46,49.64,49.42,49.59,4270.0
2022-12-19 14:30:00,49.56,49.76,49.49,49.74,7504.0,49.56,49.76,49.49,49.74,7504.0
2022-12-19 15:00:00,49.71,49.71,49.43,49.57,9600.0,49.71,49.71,49.43,49.57,9600.0
2022-12-19 15:30:00,49.54,49.61,49.35,49.58,17603.0,49.54,49.61,49.35,49.58,17603.0
2022-12-20 09:30:00,49.5,49.72,49.28,49.7,24053.0,49.5,49.72,49.28,49.7,24053.0
2022-12-20 10:00:00,49.7,50.36,49.67,50.36,20701.0,49.7,50.36,49.67,50.36,20701.0
2022-12-20 10:30:00,50.42,50.71,50.42,50.43,3813.0,50.42,50.71,50.42,50.43,3813.0
2022-12-20 11:00:00,50.3,50.42,50.19,50.37,15635.0,50.3,50.42,50.19,50.37,15635.0
2022-12-20 11:30:00,50.38,50.85,50.26,50.84,19043.0,50.38,50.85,50.26,50.84,19043.0
2022-12-20 12:00:00,50.82,51.16,50.39,50.69,9802.0,50.82,51.16,50.39,50.69,9802.0
2022-12-20 12:30:00,50.7,50.71,50.48,50.69,2700.0,50.7,50.71,50.48,50.69,2700.0
2022-12-20 13:00:00,50.68,50.93,50.67,50.84,6184.0,50.68,50.93,50.67,50.84,6184.0
2022-12-20 13:30:00,50.87,51.11,50.87,51.07,7818.0,50.87,51.11,50.87,51.07,7818.0
2022-12-20 14:00:00,51.05,51.2,50.97,50.97,6415.0,51.05,51.2,50.97,50.97,6415.0
2022-12-20 14:30:00,50.95,51.05,50.74,50.8,23840.0,50.95,51.05,50.74,50.8,23840.0
2022-12-20 15:00:00,50.8,50.99,50.74,50.91,8238.0,50.8,50.99,50.74,50.91,8238.0
2022-12-20 15:30:00,50.89,51.08,50.68,51.01,39157.0,50.89,51.08,50.68,51.01,39157.0
2022-12-21 09:30:00,51.55,51.76,51.21,51.59,5937.0,51.55,51.76,51.21,51.59,5937.0
2022-12-21 10:00:00,51.71,52.29,51.47,52.16,34518.0,51.71,52.29,51.47,52.16,34518.0
2022-12-21 10:30:00,52.22,52.39,52.02,52.31,30400.0,52.22,52.39,52.02,52.31,30400.0
2022-12-21 11:00:00,52.28,52.33,51.96,52.09,4729.0,52.28,52.33,51.96,52.09,4729.0
2022-12-21 11:30:00,51.99,52.1,51.86,52.0,3321.0,51.99,52.1,51.86,52.0,3321.0
2022-12-21 12:00:00,51.97,52.02,51.89,51.94,3486.0,51.97,52.02,51.89,51.94,3486.0
2022-12-21 12:30:00,51.92,52.08,51.85,52.0,8235.0,51.92,52.08,51.85,52.0,8235.0
2022-12-21 13:00:00,52.09,52.16,51.97,51.99,7408.0,52.09,52.16,51.97,51.99,7408.0
2022-12-21 13:30:00,52.01,52.1,51.94,52.03,3603.0,52.01,52.1,51.94,52.03,3603.0
2022-12-21 14:00:00,52.01,52.15,52.0,52.0,3213.0,52.01,52.15,52.0,52.0,3213.0
2022-12-21 14:30:00,52.0,52.11,51.97,52.04,5664.0,52.0,52.11,51.97,52.04,5664.0
2022-12-21 15:00:00,52.01,52.12,51.96,52.01,9936.0,52.01,52.12,51.96,52.01,9936.0
2022-12-21 15:30:00,52.04,52.15,51.97,52.15,38804.0,52.04,52.15,51.97,52.15,38804.0
2022-12-22 09:30:00,51.5,51.83,50.94,51.06,4171.0,51.5,51.83,50.94,51.06,4171.0
2022-12-22 10:00:00,51.06,51.6,50.9,51.41,13556.0,51.06,51.6,50.9,51.41,13556.0
2022-12-22 10:30:00,51.37,51.44,51.06,51.3,11337.0,51.37,51.44,51.06,51.3,11337.0
2022-12-22 11:00:00,51.26,51.28,51.15,51.22,5199.0,51.26,51.28,51.15,51.22,5199.0
2022-12-22 11:30:00,51.2,51.27,50.97,51.16,29803.0,51.2,51.27,50.97,51.16,29803.0
2022-12-22 12:00:00,51.09,51.24,50.68,50.74,2700.0,51.09,51.24,50.68,50.74,2700.0
2022-12-22 12:30:00,50.61,50.61,50.4,50.51,4855.0,50.61,50.61,50.4,50.51,4855.0
2022-12-22 13:00:00,50.55,50.66,50.32,50.55,12945.0,50.55,50.66,50.32,50.55,12945.0
2022-12-22 13:30:00,50.55,50.58,50.37,50.46,7666.0,50.55,50.58,50.37,50.46,7666.0
2022-12-22 14:00:00,50.51,50.85,50.51,50.84,7073.0,50.51,50.85,50.51,50.84,7073.0
2022-12-22 14:30:00,50.86,50.97,50.71,50.97,3000.0,50.86,50.97,50.71,50.97,3000.0
2022-12-22 15:00:00,50.94,51.28,50.86,51.22,6024.0,50.94,51.28,50.86,51.22,6024.0
2022-12-22 15:30:00,51.22,51.61,51.19,51.55,29221.0,51.22,51.61,51.19,51.55,29221.0
2022-12-23 09:30:00,51.61,51.67,50.8,50.8,5159.0,51.61,51.67,50.8,50.8,5159.0
2022-12-23 10:00:00,50.8,51.13,50.79,50.88,3506.0,50.8,51.13,50.79,50.88,3506.0
2022-12-23 10:30:00,50.99,51.18,50.76,50.76,4072.0,50.99,51.18,50.76,50.76,4072.0
2022-12-23 11:00:00,50.67,50.71,50.42,50.48,4195.0,50.67,50.71,50.42,50.48,4195.0
2022-12-23 11:30:00,50.48,50.51,50.35,50.45,2000.0,50.48,50.51,50.35,50.45,2000.0
2022-12-23 12:00:00,50.53,50.87,50.53,50.84,3180.0,50.53,50.87,50.53,50.84,3180.0
2022-12-23 12:30:00,50.76,50.81,50.37,50.43,3217.0,50.76,50.81,50.37,50.43,3217.0
2022-12-23 13:00:00,50.41,50.44,50.15,50.15,5034.0,50.41,50.44,50.15,50.15,5034.0
2022-12-23 13:30:00,50.19,50.19,49.88,49.88,5871.0,50.19,50.19,49.88,49.88,5871.0
2022-12-23 14:00:00,49.94,49.98,49.76,49.78,6354.0,49.94,49.98,49.76,49.78,6354.0
2022-12-23 14:30:00,49.79,49.84,49.56,49.73,6431.0,49.79,49.84,49.56,49.73,6431.0
2022-12-23 15:00:00,49.74,49.82,49.45,49.45,10717.0,49.74,49.82,49.45,49.45,10717.0
2022-12-23 15:30:00,49.47,49.61,49.35,49.58,21542.0,49.47,49.61,49.35,49.58,21542.0
2022-12-27 09:30:00,49.65,50.29,49.23,50.13,28346.0,49.65,50.29,49.23,50.13,28346.0
2022-12-27 10:00:00,50.13,50.43,49.69,50.43,4121.0,50.13,50.43,49.69,50.43,4121.0
2022-12-27 10:30:00,50.41,50.5,50.2,50.34,4298.0,50.41,50.5,50.2,50.34,4298.0
2022-12-27 11:00:00,50.34,50.41,50.18,50.4,3289.0,50.34,50.41,50.18,50.4,3289.0
2022-12-27 11:30:00,50.41,50.43,50.28,50.31,2237.0,50.41,50.43,50.28,50.31,2237.0
2022-12-27 12:00:00,50.34,50.34,50.09,50.09,1925.0,50.34,50.34,50.09,50.09,1925.0
2022-12-27 12:30:00,50.09,50.26,50.05,50.05,3078.0,50.09,50.26,50.05,50.05,3078.0
2022-12-27 13:00:00,50.11,50.29,50.08,50.1,3106.0,50.11,50.29,50.08,50.1,3106.0
2022-12-27 13:30:00,50.14,50.32,50.13,50.24,4636.0,50.14,50.32,50.13,50.24,4636.0
2022-12-27 14:00:00,50.26,50.31,49.96,49.97,6336.0,50.26,50.31,49.96,49.97,6336.0
2022-12-27 14:30:00,49.98,50.19,49.97,50.18,5770.0,49.98,50.19,49.97,50.18,5770.0
2022-12-27 15:00:00,50.25,50.6,50.22,50.6,7215.0,50.25,50.6,50.22,50.6,7215.0
2022-12-27 15:30:00,50.63,50.76,50.24,50.33,38650.0,50.63,50.76,50.24,50.33,38650.0
2022-12-28 09:30:00,50.21,50.62,49.74,50.4,5066.0,50.21,50.62,49.74,50.4,5066.0
2022-12-28 10:00:00,50.35,50.4,50.23,50.29,4350.0,50.35,50.4,50.23,50.29,4350.0
2022-12-28 10:30:00,50.21,50.27,49.74,49.91,5106.0,50.21,50.27,49.74,49.91,5106.0
2022-12-28 11:00:00,49.83,49.9,49.63,49.88,4528.0,49.83,49.9,49.63,49.88,4528.0
2022-12-28 11:30:00,49.88,49.88,49.69,49.72,3188.0,49.88,49.88,49.69,49.72,3188.0
2022-12-28 12:00:00,49.69,49.69,49.38,49.48,3200.0,49.69,49.69,49.38,49.48,3200.0
2022-12-28 12:30:00,49.47,49.8,49.47,49.8,3333.0,49.47,49.8,49.47,49.8,3333.0
2022-12-28 13:00:00,49.96,50.06,49.69,49.7,3894.0,49.96,50.06,49.69,49.7,3894.0
2022-12-28 13:30:00,49.71,49.79,49.57,49.7,5059.0,49.71,49.79,49.57,49.7,5059.0
2022-12-28 14:00:00,49.64,49.68,49.28,49.37,3542.0,49.64,49.68,49.28,49.37,3542.0
2022-12-28 14:30:00,49.39,49.68,49.37,49.68,5405.0,49.39,49.68,49.37,49.68,5405.0
2022-12-28 15:00:00,49.68,49.68,49.41,49.51,6571.0,49.68,49.68,49.41,49.51,6571.0
2022-12-28 15:30:00,49.54,49.58,49.19,49.32,27501.0,49.54,49.58,49.19,49.32,27501.0
2022-12-29 09:30:00,49.75,50.38,49.59,50.15,6374.0,49.75,50.38,49.59,50.15,6374.0
2022-12-29 10:00:00,50.29,50.69,50.29,50.49,2258.0,50.29,50.69,50.29,50.49,2258.0
2022-12-29 10:30:00,50.43,50.75,50.43,50.72,1765.0,50.43,50.75,50.43,50.72,1765.0
2022-12-29 11:00:00,50.68,50.79,50.55,50.79,2506.0,50.68,50.79,50.55,50.79,2506.0
2022-12-29 11:30:00,50.88,50.97,50.81,50.96,2200.0,50.88,50.97,50.81,50.96,2200.0
2022-12-29 12:00:00,50.91,50.99,50.8,50.99,3415.0,50.91,50.99,50.8,50.99,3415.0
2022-12-29 12:30:00,50.99,51.13,50.99,51.11,2700.0,50.99,51.13,50.99,51.11,2700.0
2022-12-29 13:00:00,51.04,51.11,51.0,51.04,2188.0,51.04,51.11,51.0,51.04,2188.0
2022-12-29 13:30:00,51.02,51.03,50.94,50.98,2546.0,51.02,51.03,50.94,50.98,2546.0
2022-12-29 14:00:00,51.05,51.12,50.96,50.96,3594.0,51.05,51.12,50.96,50.96,3594.0
2022-12-29 14:30:00,50.88,50.99,50.82,50.86,4520.0,50.88,50.99,50.82,50.86,4520.0
2022-12-29 15:00:00,50.85,50.93,50.76,50.81,5637.0,50.85,50.93,50.76,50.81,5637.0
2022-12-29 15:30:00,50.83,51.3,50.79,51.2,29168.0,50.83,51.3,50.79,51.2,29168.0
2022-12-30 09:30:00,50.82,51.93,50.55,50.84,6902.0,50.82,51.93,50.55,50.84,6902.0
2022-12-30 10:00:00,50.71,51.0,50.71,50.88,3456.0,50.71,51.0,50.71,50.88,3456.0
2022-12-30 10:30:00,50.92,50.92,50.59,50.78,3091.0,50.92,50.92,50.59,50.78,3091.0
2022-12-30 11:00:00,50.7,50.73,50.35,50.35,3561.0,50.7,50.73,50.35,50.35,3561.0
2022-12-30 11:30:00,50.33,50.45,50.3,50.45,1609.0,50.33,50.45,50.3,50.45,1609.0
2022-12-30 12:00:00,50.43,50.43,50.29,50.34,2025.0,50.43,50.43,50.29,50.34,2025.0
2022-12-30 12:30:00,50.31,50.35,50.18,50.3,2759.0,50.31,50.35,50.18,50.3,2759.0
2022-12-30 13:00:00,50.25,50.25,50.06,50.13,3400.0,50.25,50.25,50.06,50.13,3400.0
2022-12-30 13:30:00,50.16,50.24,50.06,50.09,3745.0,50.16,50.24,50.06,50.09,3745.0
2022-12-30 14:00:00,50.09,50.11,49.99,50.07,3626.0,50.09,50.11,49.99,50.07,3626.0
2022-12-30 14:30:00,50.09,50.09,49.94,49.96,3557.0,50.09,50.09,49.94,49.96,3557.0
2022-12-30 15:00:00,49.98,50.33,49.95,50.33,4454.0,49.98,50.33,49.95,50.33,4454.0
2022-12-30 15:30:00,50.29,50.83,50.29,50.65,26006.0,50.29,50.83,50.29,50.65,26006.0
2023-01-03 09:30:00,51.33,51.95,50.42,51.1,5139.0,51.33,51.95,50.42,51.1,5139.0
2023-01-03 10:00:00,51.07,51.07,50.53,50.64,4914.0,51.07,51.07,50.53,50.64,4914.0
2023-01-03 10:30:00,50.76,51.33,50.64,51.33,5272.0,50.76,51.33,50.64,51.33,5272.0
2023-01-03 11:00:00,51.31,51.31,50.76,50.84,3010.0,51.31,51.31,50.76,50.84,3010.0
2023-01-03 11:30:00,50.75,50.8,50.58,50.77,4601.0,50.75,50.8,50.58,50.77,4601.0
2023-01-03 12:00:00,50.73,50.88,50.68,50.88,2201.0,50.73,50.88,50.68,50.88,2201.0
2023-01-03 12:30:00,51.03,51.14,50.83,51.14,3060.0,51.03,51.14,50.83,51.14,3060.0
2023-01-03 13:00:00,51.1,51.42,51.1,51.42,3176.0,51.1,51.42,51.1,51.42,3176.0
2023-01-03 13:30:00,51.46,51.54,51.37,51.52,3127.0,51.46,51.54,51.37,51.52,3127.0
2023-01-03 14:00:00,51.52,51.53,51.02,51.02,3902.0,51.52,51.53,51.02,51.02,3902.0
2023-01-03 14:30:00,50.97,51.43,50.91,51.34,5198.0,50.97,51.43,50.91,51.34,5198.0
2023-01-03 15:00:00,51.36,51.54,51.31,51.44,5969.0,51.36,51.54,51.31,51.44,5969.0
2023-01-03 15:30:00,51.48,51.91,51.48,51.75,29118.0,51.48,51.91,51.48,51.75,29118.0
2023-01-04 09:30:00,52.38,53.21,52.27,53.04,12758.0,52.38,53.21,52.27,53.04,12758.0
2023-01-04 10:00:00,52.91,53.14,52.56,52.64,10083.0,52.91,53.14,52.56,52.64,10083.0
2023-01-04 10:30:00,52.64,52.74,52.17,52.55,14333.0,52.64,52.74,52.17,52.55,14333.0
2023-01-04 11:00:00,52.54,52.72,52.38,52.52,5200.0,52.54,52.72,52.38,52.52,5200.0
2023-01-04 11:30:00,52.5,52.77,52.5,52.77,5501.0,52.5,52.77,52.5,52.77,5501.0
2023-01-04 12:00:00,52.78,52.93,52.72,52.92,4021.0,52.78,52.93,52.72,52.92,4021.0
2023-01-04 12:30:00,52.97,53.19,52.92,52.98,16108.0,52.97,53.19,52.92,52.98,16108.0
2023-01-04 13:00:00,52.96,52.96,52.82,52.9,4400.0,52.96,52.96,52.82,52.9,4400.0
2023-01-04 13:30:00,52.9,52.92,52.8,52.83,4530.0,52.9,52.92,52.8,52.83,4530.0
2023-01-04 14:00:00,52.8,52.92,52.09,52.12,5769.0,52.8,52.92,52.09,52.12,5769.0
2023-01-04 14:30:00,52.12,52.47,52.11,52.47,3434.0,52.12,52.47,52.11,52.47,3434.0
2023-01-04 15:00:00,52.57,52.69,52.43,52.51,5755.0,52.57,52.69,52.43,52.51,5755.0
2023-01-04 15:30:00,52.52,52.71,52.22,52.69,24770.0,52.52,52.71,52.22,52.69,24770.0
2023-01-05 09:30:00,52.53,52.7,51.6,51.98,4615.0,52.53,52.7,51.6,51.98,4615.0
2023-01-05 10:00:00,52.09,52.4,52.05,52.1,3656.0,52.09,52.4,52.05,52.1,3656.0
2023-01-05 10:30:00,52.1,52.28,51.92,52.0,8093.0,52.1,52.28,51.92,52.0,8093.0
2023-01-05 11:00:00,51.87,52.13,51.87,51.89,7100.0,51.87,52.13,51.87,51.89,7100.0
2023-01-05 11:30:00,51.96,52.12,51.89,51.92,2344.0,51.96,52.12,51.89,51.92,2344.0
2023-01-05 12:00:00,51.89,52.05,51.83,51.93,2300.0,51.89,52.05,51.83,51.93,2300.0
2023-01-05 12:30:00,51.93,51.93,51.65,51.65,1500.0,51.93,51.93,51.65,51.65,1500.0
2023-01-05 13:00:00,51.65,52.03,51.59,52.03,3100.0,51.65,52.03,51.59,52.03,3100.0
2023-01-05 13:30:00,52.15,52.15,52.01,52.01,2003.0,52.15,52.15,52.01,52.01,2003.0
2023-01-05 14:00:00,52.01,52.06,51.89,51.89,1359.0,52.01,52.06,51.89,51.89,1359.0
2023-01-05 14:30:00,51.89,52.22,51.88,52.05,2926.0,51.89,52.22,51.88,52.05,2926.0
2023-01-05 15:00:00,51.99,51.99,51.66,51.66,7025.0,51.99,51.99,51.66,51.66,7025.0
2023-01-05 15:30:00,51.61,51.91,51.56,51.82,19631.0,51.61,51.91,51.56,51.82,19631.0
2023-01-06 09:30:00,52.62,54.15,52.06,52.52,9280.0,52.62,54.15,52.06,52.52,9280.0
2023-01-06 10:00:00,52.67,53.36,52.61,53.23,4661.0,52.67,53.36,52.61,53.23,4661.0
2023-01-06 10:30:00,53.23,53.56,53.23,53.29,10620.0,53.23,53.56,53.23,53.29,10620.0
2023-01-06 11:00:00,53.26,53.29,53.02,53.12,3694.0,53.26,53.29,53.02,53.12,3694.0
2023-01-06 11:30:00,53.12,53.37,53.05,53.2,5400.0,53.12,53.37,53.05,53.2,5400.0
2023-01-06 12:00:00,53.21,53.21,53.03,53.03,4180.0,53.21,53.21,53.03,53.03,4180.0
2023-01-06 12:30:00,53.06,53.14,52.53,52.53,4610.0,53.06,53.14,52.53,52.53,4610.0
2023-01-06 13:00:00,52.6,52.94,52.45,52.9,19862.0,52.6,52.94,52.45,52.9,19862.0
2023-01-06 13:30:00,52.89,52.98,52.85,52.85,4200.0,52.89,52.98,52.85,52.85,4200.0
2023-01-06 14:00:00,52.85,53.04,52.68,52.83,8664.0,52.85,53.04,52.68,52.83,8664.0
2023-01-06 14:30:00,52.84,53.0,52.82,52.87,5413.0,52.84,53.0,52.82,52.87,5413.0
2023-01-06 15:00:00,52.91,53.09,52.89,52.97,5482.0,52.91,53.09,52.89,52.97,5482.0
2023-01-06 15:30:00,53.0,53.31,52.99,53.28,19070.0,53.0,53.31,52.99,53.28,19070.0
2023-01-09 09:30:00,53.72,53.97,53.61,53.62,5437.0,53.72,53.97,53.61,53.62,5437.0
2023-01-09 10:00:00,53.76,54.13,53.69,54.0,2400.0,53.76,54.13,53.69,54.0,2400.0
2023-01-09 10:30:00,54.0,54.71,54.0,54.41,13804.0,54.0,54.71,54.0,54.41,13804.0
2023-01-09 11:00:00,54.41,54.58,54.23,54.24,7935.0,54.41,54.58,54.23,54.24,7935.0
2023-01-09 11:30:00,54.16,54.18,54.04,54.18,3000.0,54.16,54.18,54.04,54.18,3000.0
2023-01-09 12:00:00,54.16,54.22,53.92,54.06,2805.0,54.16,54.22,53.92,54.06,2805.0
2023-01-09 12:30:00,54.12,54.13,53.87,53.96,3000.0,54.12,54.13,53.87,53.96,3000.0
2023-01-09 13:00:00,54.03,54.05,53.87,53.88,3300.0,54.03,54.05,53.87,53.88,3300.0
2023-01-09 13:30:00,53.88,53.88,53.47,53.63,3900.0,53.88,53.88,53.47,53.63,3900.0
2023-01-09 14:00:00,53.67,53.87,53.61,53.87,4000.0,53.67,53.87,53.61,53.87,4000.0
2023-01-09 14:30:00,53.84,53.88,53.75,53.78,4430.0,53.84,53.88,53.75,53.78,4430.0
2023-01-09 15:00:00,53.78,53.96,53.74,53.85,6599.0,53.78,53.96,53.74,53.85,6599.0
2023-01-09 15:30:00,53.87,53.99,53.59,53.65,23131.0,53.87,53.99,53.59,53.65,23131.0
2023-01-10 09:30:00,53.68,53.91,53.41,53.81,3341.0,53.68,53.91,53.41,53.81,3341.0
2023-01-10 10:00:00,53.76,54.1,53.75,54.1,2000.0,53.76,54.1,53.75,54.1,2000.0
2023-01-10 10:30:00,53.88,54.24,53.71,54.14,6033.0,53.88,54.24,53.71,54.14,6033.0
2023-01-10 11:00:00,54.07,54.22,53.98,54.08,3100.0,54.07,54.22,53.98,54.08,3100.0
2023-01-10 11:30:00,54.0,54.26,54.0,54.16,1500.0,54.0,54.26,54.0,54.16,1500.0
2023-01-10 12:00:00,54.11,54.37,54.06,54.37,2600.0,54.11,54.37,54.06,54.37,2600.0
2023-01-10 12:30:00,54.44,54.47,54.37,54.47,2052.0,54.44,54.47,54.37,54.47,2052.0
2023-01-10 13:00:00,54.44,54.5,54.41,54.42,3563.0,54.44,54.5,54.41,54.42,3563.0
2023-01-10 13:30:00,54.41,54.57,54.39,54.49,4217.0,54.41,54.57,54.39,54.49,4217.0
2023-01-10 14:00:00,54.55,54.85,54.55,54.85,3749.0,54.55,54.85,54.55,54.85,3749.0
2023-01-10 14:30:00,54.84,54.84,54.6,54.6,4772.0,54.84,54.84,54.6,54.6,4772.0
2023-01-10 15:00:00,54.63,55.0,54.57,54.99,23923.0,54.63,55.0,54.57,54.99,23923.0
2023-01-10 15:30:00,54.97,55.62,54.94,55.57,60943.0,54.97,55.62,54.94,55.57,60943.0
2023-01-11 09:30:00,55.86,56.62,55.58,56.27,8028.0,55.86,56.62,55.58,56.27,8028.0
2023-01-11 10:00:00,56.09,56.37,56.08,56.33,900.0,56.09,56.37,56.08,56.33,900.0
2023-01-11 10:30:00,56.36,56.52,56.17,56.29,3000.0,56.36,56.52,56.17,56.29,3000.0
2023-01-11 11:00:00,56.27,56.48,56.18,56.21,5387.0,56.27,56.48,56.18,56.21,5387.0
2023-01-11 11:30:00,56.26,56.6,56.26,56.59,1150.0,56.26,56.6,56.26,56.59,1150.0
2023-01-11 12:00:00,56.5,56.62,56.5,56.56,2349.0,56.5,56.62,56.5,56.56,2349.0
2023-01-11 12:30:00,56.51,56.81,56.49,56.7,2398.0,56.51,56.81,56.49,56.7,2398.0
2023-01-11 13:00:00,56.71,56.83,56.59,56.6,2291.0,56.71,56.83,56.59,56.6,2291.0
2023-01-11 13:30:00,56.69,56.69,56.36,56.37,11647.0,56.69,56.69,56.36,56.37,11647.0
2023-01-11 14:00:00,56.42,56.61,56.42,56.54,1704.0,56.42,56.61,56.42,56.54,1704.0
2023-01-11 14:30:00,56.47,56.53,56.31,56.41,7615.0,56.47,56.53,56.31,56.41,7615.0
2023-01-11 15:00:00,56.38,56.39,56.13,56.13,3750.0,56.38,56.39,56.13,56.13,3750.0
2023-01-11 15:30:00,56.12,56.31,56.03,56.05,27359.0,56.12,56.31,56.03,56.05,27359.0
2023-01-12 09:30:00,56.33,56.74,56.04,56.06,4436.0,56.33,56.74,56.04,56.06,4436.0
2023-01-12 10:00:00,56.19,57.0,56.08,56.71,4513.0,56.19,57.0,56.08,56.71,4513.0
2023-01-12 10:30:00,56.7,56.95,56.37,56.37,2705.0,56.7,56.95,56.37,56.37,2705.0
2023-01-12 11:00:00,56.28,56.28,56.07,56.18,8042.0,56.28,56.28,56.07,56.18,8042.0
2023-01-12 11:30:00,56.14,56.39,56.03,56.32,5008.0,56.14,56.39,56.03,56.32,5008.0
2023-01-12 12:00:00,56.49,56.79,56.47,56.52,6080.0,56.49,56.79,56.47,56.52,6080.0
2023-01-12 12:30:00,56.59,56.69,56.58,56.66,1300.0,56.59,56.69,56.58,56.66,1300.0
2023-01-12 13:00:00,56.67,56.94,56.63,56.63,2207.0,56.67,56.94,56.63,56.63,2207.0
2023-01-12 13:30:00,56.48,57.07,56.48,57.03,2654.0,56.48,57.07,56.48,57.03,2654.0
2023-01-12 14:00:00,57.19,57.33,57.05,57.23,3572.0,57.19,57.33,57.05,57.23,3572.0
2023-01-12 14:30:00,57.27,57.31,56.96,56.97,5665.0,57.27,57.31,56.96,56.97,5665.0
2023-01-12 15:00:00,57.02,57.15,56.94,57.15,2900.0,57.02,57.15,56.94,57.15,2900.0
2023-01-12 15:30:00,57.15,57.7,57.12,57.7,41932.0,57.15,57.7,57.12,57.7,41932.0
2023-01-13 09:30:00,57.6,57.92,57.02,57.61,6871.0,57.6,57.92,57.02,57.61,6871.0
2023-01-13 10:00:00,57.77,57.99,57.63,57.64,2600.0,57.77,57.99,57.63,57.64,2600.0
2023-01-13 10:30:00,57.66,57.77,57.47,57.75,1000.0,57.66,57.77,57.47,57.75,1000.0
2023-01-13 11:00:00,57.65,57.97,57.65,57.93,2176.0,57.65,57.97,57.65,57.93,2176.0
2023-01-13 11:30:00,57.87,57.88,57.65,57.81,1905.0,57.87,57.88,57.65,57.81,1905.0
2023-01-13 12:00:00,57.82,58.0,57.81,58.0,900.0,57.82,58.0,57.81,58.0,900.0
2023-01-13 12:30:00,58.04,58.13,57.95,58.06,2200.0,58.04,58.13,57.95,58.06,2200.0
2023-01-13 13:00:00,58.18,58.2,58.1,58.1,1379.0,58.18,58.2,58.1,58.1,1379.0
2023-01-13 13:30:00,58.18,58.31,58.16,58.3,2640.0,58.18,58.31,58.16,58.3,2640.0
2023-01-13 14:00:00,58.32,58.36,58.21,58.3,2449.0,58.32,58.36,58.21,58.3,2449.0
2023-01-13 14:30:00,58.31,58.41,58.3,58.32,1495.0,58.31,58.41,58.3,58.32,1495.0
2023-01-13 15:00:00,58.27,58.38,58.26,58.31,2400.0,58.27,58.38,58.26,58.31,2400.0
2023-01-13 15:30:00,58.36,58.47,58.29,58.37,24821.0,58.36,58.47,58.29,58.37,24821.0
2023-01-17 09:30:00,58.05,58.23,57.83,58.02,4216.0,58.05,58.23,57.83,58.02,4216.0
2023-01-17 10:00:00,58.12,58.5,58.07,58.36,4725.0,58.12,58.5,58.07,58.36,4725.0
2023-01-17 10:30:00,58.28,58.77,58.07,58.48,7482.0,58.28,58.77,58.07,58.48,7482.0
2023-01-17 11:00:00,58.47,58.47,57.8,58.02,5571.0,58.47,58.47,57.8,58.02,5571.0
2023-01-17 11:30:00,58.01,58.06,57.79,58.03,2737.0,58.01,58.06,57.79,58.03,2737.0
2023-01-17 12:00:00,58.05,58.19,57.81,57.81,3418.0,58.05,58.19,57.81,57.81,3418.0
2023-01-17 12:30:00,57.96,58.25,57.94,58.12,6600.0,57.96,58.25,57.94,58.12,6600.0
2023-01-17 13:00:00,58.07,58.31,58.07,58.31,4788.0,58.07,58.31,58.07,58.31,4788.0
2023-01-17 13:30:00,58.33,58.46,58.23,58.24,3538.0,58.33,58.46,58.23,58.24,3538.0
2023-01-17 14:00:00,58.23,58.23,57.77,57.77,2901.0,58.23,58.23,57.77,57.77,2901.0
2023-01-17 14:30:00,57.86,57.98,57.78,57.78,3770.0,57.86,57.98,57.78,57.78,3770.0
2023-01-17 15:00:00,57.85,57.92,57.83,57.9,2250.0,57.85,57.92,57.83,57.9,2250.0
2023-01-17 15:30:00,57.9,58.03,57.77,57.86,14879.0,57.9,58.03,57.77,57.86,14879.0
2023-01-18 09:30:00,57.97,58.43,57.85,58.29,6909.0,57.97,58.43,57.85,58.29,6909.0
2023-01-18 10:00:00,58.35,58.51,58.22,58.29,8517.0,58.35,58.51,58.22,58.29,8517.0
2023-01-18 10:30:00,58.26,58.34,57.63,57.83,7278.0,58.26,58.34,57.63,57.83,7278.0
2023-01-18 11:00:00,57.84,57.84,57.5,57.55,5106.0,57.84,57.84,57.5,57.55,5106.0
2023-01-18 11:30:00,57.44,57.46,57.05,57.2,3501.0,57.44,57.46,57.05,57.2,3501.0
2023-01-18 12:00:00,57.25,57.3,57.1,57.15,3538.0,57.25,57.3,57.1,57.15,3538.0
2023-01-18 12:30:00,57.08,57.11,56.98,57.0,1700.0,57.08,57.11,56.98,57.0,1700.0
2023-01-18 13:00:00,56.94,57.28,56.73,57.28,3618.0,56.94,57.28,56.73,57.28,3618.0
2023-01-18 13:30:00,57.36,57.52,57.01,57.01,7710.0,57.36,57.52,57.01,57.01,7710.0
2023-01-18 14:00:00,57.05,57.09,56.76,56.94,5343.0,57.05,57.09,56.76,56.94,5343.0
2023-01-18 14:30:00,56.93,56.99,56.76,56.8,5750.0,56.93,56.99,56.76,56.8,5750.0
2023-01-18 15:00:00,56.75,57.01,56.67,56.94,9255.0,56.75,57.01,56.67,56.94,9255.0
2023-01-18 15:30:00,56.92,56.94,56.56,56.77,28302.0,56.92,56.94,56.56,56.77,28302.0
2023-01-19 09:30:00,56.01,56.55,55.82,56.2,7220.0,56.01,56.55,55.82,56.2,7220.0
2023-01-19 10:00:00,56.14,56.15,55.79,56.0,1996.0,56.14,56.15,55.79,56.0,1996.0
2023-01-19 10:30:00,55.85,55.85,55.23,55.23,5086.0,55.85,55.85,55.23,55.23,5086.0
2023-01-19 11:00:00,55.3,55.6,55.21,55.37,4727.0,55.3,55.6,55.21,55.37,4727.0
2023-01-19 11:30:00,55.4,55.41,55.0,55.09,4903.0,55.4,55.41,55.0,55.09,4903.0
2023-01-19 12:00:00,55.1,55.63,55.05,55.51,9034.0,55.1,55.63,55.05,55.51,9034.0
2023-01-19 12:30:00,55.57,55.65,55.5,55.64,3797.0,55.57,55.65,55.5,55.64,3797.0
2023-01-19 13:00:00,55.68,55.85,55.64,55.72,4253.0,55.68,55.85,55.64,55.72,4253.0
2023-01-19 13:30:00,55.73,56.01,55.69,55.69,3645.0,55.73,56.01,55.69,55.69,3645.0
2023-01-19 14:00:00,55.71,56.04,55.67,56.04,3490.0,55.71,56.04,55.67,56.04,3490.0
2023-01-19 14:30:00,55.98,56.07,55.83,55.89,2801.0,55.98,56.07,55.83,55.89,2801.0
2023-01-19 15:00:00,55.94,56.0,55.7,55.8,7439.0,55.94,56.0,55.7,55.8,7439.0
2023-01-19 15:30:00,55.74,55.85,55.59,55.73,19934.0,55.74,55.85,55.59,55.73,19934.0
2023-01-20 09:30:00,56.2,56.2,55.5,55.82,25168.0,56.2,56.2,55.5,55.82,25168.0
2023-01-20 10:00:00,55.83,56.13,55.76,55.91,2400.0,55.83,56.13,55.76,55.91,2400.0
2023-01-20 10:30:00,56.01,56.01,55.46,55.58,6237.0,56.01,56.01,55.46,55.58,6237.0
2023-01-20 11:00:00,55.6,55.91,55.6,55.84,1900.0,55.6,55.91,55.6,55.84,1900.0
2023-01-20 11:30:00,55.74,55.8,55.57,55.58,3953.0,55.74,55.8,55.57,55.58,3953.0
2023-01-20 12:00:00,55.63,55.98,55.63,55.98,4099.0,55.63,55.98,55.63,55.98,4099.0
2023-01-20 12:30:00,56.01,56.05,55.91,55.91,4100.0,56.01,56.05,55.91,55.91,4100.0
2023-01-20 13:00:00,55.95,56.05,55.84,56.02,4230.0,55.95,56.05,55.84,56.02,4230.0
2023-01-20 13:30:00,56.02,56.43,56.02,56.18,5685.0,56.02,56.43,56.02,56.18,5685.0
2023-01-20 14:00:00,56.23,56.39,56.22,56.31,5430.0,56.23,56.39,56.22,56.31,5430.0
2023-01-20 14:30:00,56.33,56.42,56.25,56.42,6185.0,56.33,56.42,56.25,56.42,6185.0
2023-01-20 15:00:00,56.45,56.72,56.45,56.55,7443.0,56.45,56.72,56.45,56.55,7443.0
2023-01-20 15:30:00,56.55,56.9,56.5,56.79,19075.0,56.55,56.9,56.5,56.79,19075.0
2023-01-23 09:30:00,57.0,57.4,56.75,57.29,19775.0,57.0,57.4,56.75,57.29,19775.0
2023-01-23 10:00:00,57.4,57.67,57.23,57.55,5558.0,57.4,57.67,57.23,57.55,5558.0
2023-01-23 10:30:00,57.69,58.02,57.68,58.0,2846.0,57.69,58.02,57.68,58.0,2846.0
2023-01-23 11:00:00,58.0,58.03,57.7,57.7,2609.0,58.0,58.03,57.7,57.7,2609.0
2023-01-23 11:30:00,57.7,57.73,57.5,57.58,4176.0,57.7,57.73,57.5,57.58,4176.0
2023-01-23 12:00:00,57.64,57.83,57.49,57.78,2082.0,57.64,57.83,57.49,57.78,2082.0
2023-01-23 12:30:00,57.84,57.87,57.64,57.73,3508.0,57.84,57.87,57.64,57.73,3508.0
2023-01-23 13:00:00,57.74,57.8,57.53,57.71,11923.0,57.74,57.8,57.53,57.71,11923.0
2023-01-23 13:30:00,57.75,57.89,57.61,57.61,3797.0,57.75,57.89,57.61,57.61,3797.0
2023-01-23 14:00:00,57.52,57.54,57.38,57.42,1600.0,57.52,57.54,57.38,57.42,1600.0
2023-01-23 14:30:00,57.35,57.35,57.05,57.05,7526.0,57.35,57.35,57.05,57.05,7526.0
2023-01-23 15:00:00,57.11,57.41,57.11,57.35,4689.0,57.11,57.41,57.11,57.35,4689.0
2023-01-23 15:30:00,57.34,57.51,57.25,57.29,22279.0,57.34,57.51,57.25,57.29,22279.0
2023-01-24 09:30:00,57.16,57.44,56.25,56.76,5629.0,57.16,57.44,56.25,56.76,5629.0
2023-01-24 10:00:00,56.66,56.96,56.44,56.68,4165.0,56.66,56.96,56.44,56.68,4165.0
2023-01-24 10:30:00,56.81,56.98,56.59,56.89,4900.0,56.81,56.98,56.59,56.89,4900.0
2023-01-24 11:00:00,57.09,57.13,56.83,56.83,5500.0,57.09,57.13,56.83,56.83,5500.0
2023-01-24 11:30:00,56.78,56.88,56.54,56.58,7148.0,56.78,56.88,56.54,56.58,7148.0
2023-01-24 12:00:00,56.58,57.0,56.52,56.93,2400.0,56.58,57.0,56.52,56.93,2400.0
2023-01-24 12:30:00,56.8,56.88,56.67,56.71,2150.0,56.8,56.88,56.67,56.71,2150.0
2023-01-24 13:00:00,56.66,56.83,56.61,56.62,3405.0,56.66,56.83,56.61,56.62,3405.0
2023-01-24 13:30:00,56.68,56.69,56.53,56.61,3417.0,56.68,56.69,56.53,56.61,3417.0
2023-01-24 14:00:00,56.56,56.72,56.38,56.62,4569.0,56.56,56.72,56.38,56.62,4569.0
2023-01-24 14:30:00,56.63,56.79,56.63,56.79,1900.0,56.63,56.79,56.63,56.79,1900.0
2023-01-24 15:00:00,56.82,56.87,56.63,56.63,5424.0,56.82,56.87,56.63,56.63,5424.0
2023-01-24 15:30:00,56.6,56.71,56.45,56.49,16933.0,56.6,56.71,56.45,56.49,16933.0
2023-01-25 09:30:00,55.78,56.18,55.42,55.49,5780.0,55.78,56.18,55.42,55.49,5780.0
2023-01-25 10:00:00,55.41,55.51,55.03,55.14,6159.0,55.41,55.51,55.03,55.14,6159.0
2023-01-25 10:30:00,55.14,55.34,55.03,55.25,5565.0,55.14,55.34,55.03,55.25,5565.0
2023-01-25 11:00:00,55.27,55.33,55.06,55.26,4527.0,55.27,55.33,55.06,55.26,4527.0
2023-01-25 11:30:00,55.25,55.63,55.25,55.63,1857.0,55.25,55.63,55.25,55.63,1857.0
2023-01-25 12:00:00,55.64,55.64,55.35,55.35,2700.0,55.64,55.64,55.35,55.35,2700.0
2023-01-25 12:30:00,55.34,55.43,55.26,55.41,3200.0,55.34,55.43,55.26,55.41,3200.0
2023-01-25 13:00:00,55.41,55.53,55.37,55.45,5344.0,55.41,55.53,55.37,55.45,5344.0
2023-01-25 13:30:00,55.35,55.51,55.3,55.45,5544.0,55.35,55.51,55.3,55.45,5544.0
2023-01-25 14:00:00,55.45,55.74,55.44,55.61,7232.0,55.45,55.74,55.44,55.61,7232.0
2023-01-25 14:30:00,55.65,55.65,55.52,55.63,1600.0,55.65,55.65,55.52,55.63,1600.0
2023-01-25 15:00:00,55.71,55.8,55.45,55.57,3540.0,55.71,55.8,55.45,55.57,3540.0
2023-01-25 15:30:00,55.6,55.76,55.42,55.56,27418.0,55.6,55.76,55.42,55.56,27418.0
2023-01-26 09:30:00,56.17,56.49,55.01,55.07,4724.0,56.17,56.49,55.01,55.07,4724.0
2023-01-26 10:00:00,55.05,55.51,55.05,55.22,5340.0,55.05,55.51,55.05,55.22,5340.0
2023-01-26 10:30:00,55.28,55.33,54.83,54.91,4758.0,55.28,55.33,54.83,54.91,4758.0
2023-01-26 11:00:00,54.86,55.34,54.86,55.02,6768.0,54.86,55.34,54.86,55.02,6768.0
2023-01-26 11:30:00,55.04,55.04,54.8,54.84,2169.0,55.04,55.04,54.8,54.84,2169.0
2023-01-26 12:00:00,54.86,55.11,54.85,55.0,4201.0,54.86,55.11,54.85,55.0,4201.0
2023-01-26 12:30:00,54.95,55.13,54.87,54.99,4055.0,54.95,55.13,54.87,54.99,4055.0
2023-01-26 13:00:00,54.96,54.96,54.82,54.9,1300.0,54.96,54.96,54.82,54.9,1300.0
2023-01-26 13:30:00,54.92,55.08,54.92,55.02,2511.0,54.92,55.08,54.92,55.02,2511.0
2023-01-26 14:00:00,55.0,55.08,54.96,54.97,4547.0,55.0,55.08,54.96,54.97,4547.0
2023-01-26 14:30:00,54.96,55.16,54.96,55.02,3521.0,54.96,55.16,54.96,55.02,3521.0
2023-01-26 15:00:00,54.98,55.1,54.85,55.1,9925.0,54.98,55.1,54.85,55.1,9925.0
2023-01-26 15:30:00,55.1,55.42,55.09,55.22,45815.0,55.1,55.42,55.09,55.22,45815.0
2023-01-27 09:30:00,54.93,55.38,54.67,55.13,5586.0,54.93,55.38,54.67,55.13,5586.0
2023-01-27 10:00:00,54.85,55.27,54.85,55.15,3395.0,54.85,55.27,54.85,55.15,3395.0
2023-01-27 10:30:00,55.43,55.6,55.18,55.57,11898.0,55.43,55.6,55.18,55.57,11898.0
2023-01-27 11:00:00,55.68,56.06,55.68,56.02,3736.0,55.68,56.06,55.68,56.02,3736.0
2023-01-27 11:30:00,55.99,56.28,55.99,56.28,1900.0,55.99,56.28,55.99,56.28,1900.0
2023-01-27 12:00:00,56.34,56.45,56.19,56.28,1318.0,56.34,56.45,56.19,56.28,1318.0
2023-01-27 12:30:00,56.36,56.36,56.24,56.27,870.0,56.36,56.36,56.24,56.27,870.0
2023-01-27 13:00:00,56.35,56.35,56.35,56.35,100.0,56.35,56.35,56.35,56.35,100.0
2023-01-27 13:30:00,56.4,56.46,55.89,56.01,6789.0,56.4,56.46,55.89,56.01,6789.0
2023-01-27 14:00:00,56.05,56.26,56.05,56.26,4309.0,56.05,56.26,56.05,56.26,4309.0
2023-01-27 14:30:00,56.32,56.42,56.32,56.4,1400.0,56.32,56.42,56.32,56.4,1400.0
2023-01-27 15:00:00,56.51,56.66,56.33,56.51,3233.0,56.51,56.66,56.33,56.51,3233.0
2023-01-27 15:30:00,56.54,56.58,56.19,56.44,16601.0,56.54,56.58,56.19,56.44,16601.0
2023-01-30 09:30:00,55.69,55.69,55.36,55.55,3278.0,55.69,55.69,55.36,55.55,3278.0
2023-01-30 10:00:00,55.73,56.14,55.73,56.07,3222.0,55.73,56.14,55.73,56.07,3222.0
2023-01-30 10:30:00,56.21,56.21,55.71,55.97,9250.0,56.21,56.21,55.71,55.97,9250.0
2023-01-30 11:00:00,56.05,56.3,56.04,56.14,2427.0,56.05,56.3,56.04,56.14,2427.0
2023-01-30 11:30:00,56.35,56.35,55.9,56.02,1600.0,56.35,56.35,55.9,56.02,1600.0
2023-01-30 12:00:00,56.05,56.2,56.01,56.2,1600.0,56.05,56.2,56.01,56.2,1600.0
2023-01-30 12:30:00,56.21,56.22,55.99,56.01,1100.0,56.21,56.22,55.99,56.01,1100.0
2023-01-30 13:00:00,55.96,56.25,55.83,56.16,1919.0,55.96,56.25,55.83,56.16,1919.0
2023-01-30 13:30:00,56.08,56.09,55.89,55.89,1180.0,56.08,56.09,55.89,55.89,1180.0
2023-01-30 14:00:00,55.88,55.95,55.79,55.8,1900.0,55.88,55.95,55.79,55.8,1900.0
2023-01-30 14:30:00,55.82,55.86,55.68,55.76,4015.0,55.82,55.86,55.68,55.76,4015.0
2023-01-30 15:00:00,55.7,55.78,55.44,55.48,3655.0,55.7,55.78,55.44,55.48,3655.0
2023-01-30 15:30:00,55.44,55.62,55.41,55.57,16621.0,55.44,55.62,55.41,55.57,16621.0
2023-01-31 09:30:00,55.78,56.25,55.34,55.34,8797.0,55.78,56.25,55.34,55.34,8797.0
2023-01-31 10:00:00,55.34,56.04,55.34,56.04,9583.0,55.34,56.04,55.34,56.04,9583.0
2023-01-31 10:30:00,55.96,56.05,55.85,56.05,4731.0,55.96,56.05,55.85,56.05,4731.0
2023-01-31 11:00:00,56.06,56.26,55.9,56.23,6923.0,56.06,56.26,55.9,56.23,6923.0
2023-01-31 11:30:00,56.25,56.62,56.08,56.53,7309.0,56.25,56.62,56.08,56.53,7309.0
2023-01-31 12:00:00,56.55,56.59,56.46,56.53,4924.0,56.55,56.59,56.46,56.53,4924.0
2023-01-31 12:30:00,56.55,56.55,56.16,56.16,6043.0,56.55,56.55,56.16,56.16,6043.0
2023-01-31 13:00:00,56.22,56.4,56.18,56.4,3670.0,56.22,56.4,56.18,56.4,3670.0
2023-01-31 13:30:00,56.45,56.53,56.33,56.52,6305.0,56.45,56.53,56.33,56.52,6305.0
2023-01-31 14:00:00,56.53,56.75,56.48,56.75,5320.0,56.53,56.75,56.48,56.75,5320.0
2023-01-31 14:30:00,56.77,56.95,56.7,56.93,6660.0,56.77,56.95,56.7,56.93,6660.0
2023-01-31 15:00:00,56.98,57.04,56.66,56.98,5489.0,56.98,57.04,56.66,56.98,5489.0
2023-01-31 15:30:00,56.89,57.48,56.82,57.41,24035.0,56.89,57.48,56.82,57.41,24035.0
2023-02-01 09:30:00,57.35,57.48,56.85,57.19,5720.0,57.35,57.48,56.85,57.19,5720.0
2023-02-01 10:00:00,57.22,57.42,56.74,57.32,2100.0,57.22,57.42,56.74,57.32,2100.0
2023-02-01 10:30:00,57.41,57.41,56.68,56.97,7525.0,57.41,57.41,56.68,56.97,7525.0
2023-02-01 11:00:00,57.04,57.16,56.91,57.16,2401.0,57.04,57.16,56.91,57.16,2401.0
2023-02-01 11:30:00,57.21,57.21,56.93,56.94,3343.0,57.21,57.21,56.93,56.94,3343.0
2023-02-01 12:00:00,56.88,56.88,56.69,56.72,1277.0,56.88,56.88,56.69,56.72,1277.0
2023-02-01 12:30:00,56.68,56.72,56.59,56.72,1735.0,56.68,56.72,56.59,56.72,1735.0
2023-02-01 13:00:00,56.68,56.76,56.57,56.72,1700.0,56.68,56.76,56.57,56.72,1700.0
2023-02-01 13:30:00,56.8,57.03,56.79,57.03,2700.0,56.8,57.03,56.79,57.03,2700.0
2023-02-01 14:00:00,56.98,57.46,56.8,57.44,3802.0,56.98,57.46,56.8,57.44,3802.0
2023-02-01 14:30:00,57.36,58.51,57.06,58.39,14797.0,57.36,58.51,57.06,58.39,14797.0
2023-02-01 15:00:00,58.42,58.86,58.42,58.75,7967.0,58.42,58.86,58.42,58.75,7967.0
2023-02-01 15:30:00,58.88,59.26,58.52,58.76,19903.0,58.88,59.26,58.52,58.76,19903.0
2023-02-02 09:30:00,59.09,60.61,59.09,59.71,21063.0,59.09,60.61,59.09,59.71,21063.0
2023-02-02 10:00:00,59.84,59.84,59.08,59.73,10185.0,59.84,59.84,59.08,59.73,10185.0
2023-02-02 10:30:00,59.94,60.37,59.9,60.33,7545.0,59.94,60.37,59.9,60.33,7545.0
2023-02-02 11:00:00,60.29,60.3,60.01,60.03,5162.0,60.29,60.3,60.01,60.03,5162.0
2023-02-02 11:30:00,59.98,59.99,59.49,59.65,4939.0,59.98,59.99,59.49,59.65,4939.0
2023-02-02 12:00:00,59.65,59.78,59.46,59.61,13207.0,59.65,59.78,59.46,59.61,13207.0
2023-02-02 12:30:00,59.65,59.65,59.42,59.51,2532.0,59.65,59.65,59.42,59.51,2532.0
2023-02-02 13:00:00,59.57,59.65,59.46,59.48,3751.0,59.57,59.65,59.46,59.48,3751.0
2023-02-02 13:30:00,59.48,59.97,59.47,59.97,18049.0,59.48,59.97,59.47,59.97,18049.0
2023-02-02 14:00:00,59.99,60.07,59.34,59.34,5754.0,59.99,60.07,59.34,59.34,5754.0
2023-02-02 14:30:00,59.3,59.4,59.11,59.27,4607.0,59.3,59.4,59.11,59.27,4607.0
2023-02-02 15:00:00,59.18,59.61,59.13,59.47,5357.0,59.18,59.61,59.13,59.47,5357.0
2023-02-02 15:30:00,59.58,59.89,59.46,59.86,23803.0,59.58,59.89,59.46,59.86,23803.0
2023-02-03 09:30:00,58.69,59.68,58.44,59.37,4354.0,58.69,59.68,58.44,59.37,4354.0
2023-02-03 10:00:00,59.4,59.67,58.91,59.3,4320.0,59.4,59.67,58.91,59.3,4320.0
2023-02-03 10:30:00,59.32,59.8,59.32,59.49,3105.0,59.32,59.8,59.32,59.49,3105.0
2023-02-03 11:00:00,59.55,59.75,59.47,59.54,3258.0,59.55,59.75,59.47,59.54,3258.0
2023-02-03 11:30:00,59.65,59.8,59.29,59.35,6240.0,59.65,59.8,59.29,59.35,6240.0
2023-02-03 12:00:00,59.46,59.67,59.35,59.62,4667.0,59.46,59.67,59.35,59.62,4667.0
2023-02-03 12:30:00,59.6,59.74,59.04,59.04,4892.0,59.6,59.74,59.04,59.04,4892.0
2023-02-03 13:00:00,58.98,59.08,58.73,58.76,3960.0,58.98,59.08,58.73,58.76,3960.0
2023-02-03 13:30:00,58.7,59.01,58.7,58.86,3101.0,58.7,59.01,58.7,58.86,3101.0
2023-02-03 14:00:00,58.88,59.01,58.81,58.95,3699.0,58.88,59.01,58.81,58.95,3699.0
2023-02-03 14:30:00,58.96,59.2,58.86,58.86,3536.0,58.96,59.2,58.86,58.86,3536.0
2023-02-03 15:00:00,58.86,59.22,58.77,59.1,7660.0,58.86,59.22,58.77,59.1,7660.0
2023-02-03 15:30:00,59.12,59.3,58.97,59.3,29723.0,59.12,59.3,58.97,59.3,29723.0
2023-02-06 09:30:00,58.56,58.88,58.28,58.28,2897.0,58.56,58.88,58.28,58.28,2897.0
2023-02-06 10:00:00,58.48,58.59,57.9,57.92,3300.0,58.48,58.59,57.9,57.92,3300.0
2023-02-06 10:30:00,57.83,58.26,57.71,58.17,3573.0,57.83,58.26,57.71,58.17,3573.0
2023-02-06 11:00:00,58.14,58.2,57.84,57.85,5453.0,58.14,58.2,57.84,57.85,5453.0
2023-02-06 11:30:00,57.86,58.21,57.66,57.71,5557.0,57.86,58.21,57.66,57.71,5557.0
2023-02-06 12:00:00,57.7,57.72,57.6,57.63,2408.0,57.7,57.72,57.6,57.63,2408.0
2023-02-06 12:30:00,57.76,57.84,57.67,57.74,3364.0,57.76,57.84,57.67,57.74,3364.0
2023-02-06 13:00:00,57.66,57.88,57.59,57.85,2700.0,57.66,57.88,57.59,57.85,2700.0
2023-02-06 13:30:00,57.81,58.1,57.79,58.05,6593.0,57.81,58.1,57.79,58.05,6593.0
2023-02-06 14:00:00,58.08,58.36,58.08,58.12,1900.0,58.08,58.36,58.08,58.12,1900.0
2023-02-06 14:30:00,58.09,58.16,57.99,58.02,4407.0,58.09,58.16,57.99,58.02,4407.0
2023-02-06 15:00:00,58.02,58.2,57.86,58.06,9789.0,58.02,58.2,57.86,58.06,9789.0
2023-02-06 15:30:00,58.02,58.18,57.85,58.05,17355.0,58.02,58.18,57.85,58.05,17355.0
2023-02-07 09:30:00,57.9,57.9,57.08,57.09,8131.0,57.9,57.9,57.08,57.09,8131.0
2023-02-07 10:00:00,57.13,57.41,56.82,56.94,8600.0,57.13,57.41,56.82,56.94,8600.0
2023-02-07 10:30:00,57.05,57.11,56.82,56.85,4432.0,57.05,57.11,56.82,56.85,4432.0
2023-02-07 11:00:00,56.83,57.35,56.83,56.96,12406.0,56.83,57.35,56.83,56.96,12406.0
2023-02-07 11:30:00,56.96,57.09,56.86,57.03,5177.0,56.96,57.09,56.86,57.03,5177.0
2023-02-07 12:00:00,57.19,57.19,56.99,57.16,3582.0,57.19,57.19,56.99,57.16,3582.0
2023-02-07 12:30:00,57.19,58.0,57.04,57.91,12628.0,57.19,58.0,57.04,57.91,12628.0
2023-02-07 13:00:00,57.96,57.96,57.6,57.65,11571.0,57.96,57.96,57.6,57.65,11571.0
2023-02-07 13:30:00,57.26,57.48,56.8,57.07,8039.0,57.26,57.48,56.8,57.07,8039.0
2023-02-07 14:00:00,57.08,58.08,57.08,57.93,14749.0,57.08,58.08,57.08,57.93,14749.0
2023-02-07 14:30:00,57.97,58.25,57.95,58.05,5727.0,57.97,58.25,57.95,58.05,5727.0
2023-02-07 15:00:00,58.1,58.43,58.09,58.31,35098.0,58.1,58.43,58.09,58.31,35098.0
2023-02-07 15:30:00,58.3,58.71,58.07,58.42,74103.0,58.3,58.71,58.07,58.42,74103.0
2023-02-08 09:30:00,57.8,58.75,57.62,57.73,9396.0,57.8,58.75,57.62,57.73,9396.0
2023-02-08 10:00:00,57.65,57.67,57.39,57.4,5596.0,57.65,57.67,57.39,57.4,5596.0
2023-02-08 10:30:00,57.33,57.4,56.92,56.92,6348.0,57.33,57.4,56.92,56.92,6348.0
2023-02-08 11:00:00,56.86,57.01,56.69,57.0,6407.0,56.86,57.01,56.69,57.0,6407.0
2023-02-08 11:30:00,56.93,57.0,56.77,56.99,3439.0,56.93,57.0,56.77,56.99,3439.0
2023-02-08 12:00:00,57.35,57.67,57.24,57.67,2800.0,57.35,57.67,57.24,57.67,2800.0
2023-02-08 12:30:00,57.72,57.87,57.58,57.81,2609.0,57.72,57.87,57.58,57.81,2609.0
2023-02-08 13:00:00,57.88,58.02,57.82,57.88,3414.0,57.88,58.02,57.82,57.88,3414.0
2023-02-08 13:30:00,57.8,57.89,57.63,57.89,4212.0,57.8,57.89,57.63,57.89,4212.0
2023-02-08 14:00:00,57.81,57.85,57.64,57.65,3580.0,57.81,57.85,57.64,57.65,3580.0
2023-02-08 14:30:00,57.56,57.56,57.3,57.48,3924.0,57.56,57.56,57.3,57.48,3924.0
2023-02-08 15:00:00,57.4,57.42,57.12,57.29,4600.0,57.4,57.42,57.12,57.29,4600.0
2023-02-08 15:30:00,57.28,57.44,57.05,57.05,18494.0,57.28,57.44,57.05,57.05,18494.0
2023-02-09 09:30:00,57.61,57.86,57.51,57.65,4069.0,57.61,57.86,57.51,57.65,4069.0
2023-02-09 10:00:00,57.45,57.45,56.92,56.97,4596.0,57.45,57.45,56.92,56.97,4596.0
2023-02-09 10:30:00,56.92,57.05,56.74,56.93,6050.0,56.92,57.05,56.74,56.93,6050.0
2023-02-09 11:00:00,56.7,56.87,56.66,56.75,3474.0,56.7,56.87,56.66,56.75,3474.0
2023-02-09 11:30:00,56.75,56.88,56.61,56.7,3774.0,56.75,56.88,56.61,56.7,3774.0
2023-02-09 12:00:00,56.84,57.3,56.84,57.08,3540.0,56.84,57.3,56.84,57.08,3540.0
2023-02-09 12:30:00,57.07,57.07,56.86,57.05,3200.0,57.07,57.07,56.86,57.05,3200.0
2023-02-09 13:00:00,57.08,57.26,57.07,57.1,3200.0,57.08,57.26,57.07,57.1,3200.0
2023-02-09 13:30:00,57.09,57.23,56.98,56.98,2812.0,57.09,57.23,56.98,56.98,2812.0
2023-02-09 14:00:00,57.07,57.11,56.92,57.02,2600.0,57.07,57.11,56.92,57.02,2600.0
2023-02-09 14:30:00,57.03,57.05,56.84,56.89,2690.0,57.03,57.05,56.84,56.89,2690.0
2023-02-09 15:00:00,56.78,56.8,56.59,56.59,3900.0,56.78,56.8,56.59,56.59,3900.0
2023-02-09 15:30:00,56.68,57.01,56.47,56.73,16142.0,56.68,57.01,56.47,56.73,16142.0
2023-02-10 09:30:00,56.16,56.55,55.98,56.54,6870.0,56.16,56.55,55.98,56.54,6870.0
2023-02-10 10:00:00,56.28,56.96,56.23,56.76,2110.0,56.28,56.96,56.23,56.76,2110.0
2023-02-10 10:30:00,56.88,56.94,56.54,56.54,1725.0,56.88,56.94,56.54,56.54,1725.0
2023-02-10 11:00:00,56.63,56.85,56.56,56.69,9116.0,56.63,56.85,56.56,56.69,9116.0
2023-02-10 11:30:00,56.77,56.78,56.76,56.78,713.0,56.77,56.78,56.76,56.78,713.0
2023-02-10 12:00:00,56.73,56.75,56.55,56.72,2172.0,56.73,56.75,56.55,56.72,2172.0
2023-02-10 12:30:00,56.8,56.96,56.72,56.81,2777.0,56.8,56.96,56.72,56.81,2777.0
2023-02-10 13:00:00,56.86,57.06,56.83,56.96,2896.0,56.86,57.06,56.83,56.96,2896.0
2023-02-10 13:30:00,56.9,56.96,56.72,56.81,3530.0,56.9,56.96,56.72,56.81,3530.0
2023-02-10 14:00:00,56.75,56.82,56.71,56.75,1500.0,56.75,56.82,56.71,56.75,1500.0
2023-02-10 14:30:00,56.7,57.01,56.7,56.98,1200.0,56.7,57.01,56.7,56.98,1200.0
2023-02-10 15:00:00,57.02,57.1,56.76,56.85,2696.0,57.02,57.1,56.76,56.85,2696.0
2023-02-10 15:30:00,56.88,57.09,56.88,57.01,26558.0,56.88,57.09,56.88,57.01,26558.0
2023-02-13 09:30:00,57.19,57.3,56.98,57.3,1317.0,57.19,57.3,56.98,57.3,1317.0
2023-02-13 10:00:00,57.24,57.26,57.19,57.19,1200.0,57.24,57.26,57.19,57.19,1200.0
2023-02-13 10:30:00,57.3,57.44,57.17,57.38,1700.0,57.3,57.44,57.17,57.38,1700.0
2023-02-13 11:00:00,57.34,57.64,57.34,57.36,1616.0,57.34,57.64,57.34,57.36,1616.0
2023-02-13 11:30:00,57.39,57.47,57.36,57.44,1998.0,57.39,57.47,57.36,57.44,1998.0
2023-02-13 12:00:00,57.44,57.66,57.43,57.64,1700.0,57.44,57.66,57.43,57.64,1700.0
2023-02-13 12:30:00,57.64,57.69,57.57,57.58,5709.0,57.64,57.69,57.57,57.58,5709.0
2023-02-13 13:00:00,57.58,57.84,57.57,57.82,3900.0,57.58,57.84,57.57,57.82,3900.0
2023-02-13 13:30:00,57.8,57.85,57.48,57.48,4542.0,57.8,57.85,57.48,57.48,4542.0
2023-02-13 14:00:00,57.51,57.61,57.38,57.55,3662.0,57.51,57.61,57.38,57.55,3662.0
2023-02-13 14:30:00,57.56,57.56,57.24,57.28,2369.0,57.56,57.56,57.24,57.28,2369.0
2023-02-13 15:00:00,57.24,57.41,57.17,57.25,6786.0,57.24,57.41,57.17,57.25,6786.0
2023-02-13 15:30:00,57.28,57.68,57.25,57.62,21363.0,57.28,57.68,57.25,57.62,21363.0
2023-02-14 09:30:00,57.66,57.66,56.76,57.48,4536.0,57.66,57.66,56.76,57.48,4536.0
2023-02-14 10:00:00,57.36,57.9,57.36,57.46,3390.0,57.36,57.9,57.36,57.46,3390.0
2023-02-14 10:30:00,57.2,57.2,56.49,56.71,2300.0,57.2,57.2,56.49,56.71,2300.0
2023-02-14 11:00:00,56.91,56.91,56.84,56.86,900.0,56.91,56.91,56.84,56.86,900.0
2023-02-14 11:30:00,56.58,56.68,56.49,56.58,1400.0,56.58,56.68,56.49,56.58,1400.0
2023-02-14 12:00:00,56.83,56.95,56.78,56.95,4670.0,56.83,56.95,56.78,56.95,4670.0
2023-02-14 12:30:00,56.9,57.02,56.86,56.97,2500.0,56.9,57.02,56.86,56.97,2500.0
2023-02-14 13:00:00,56.96,57.45,56.96,57.36,4917.0,56.96,57.45,56.96,57.36,4917.0
2023-02-14 13:30:00,57.36,57.42,57.2,57.27,3452.0,57.36,57.42,57.2,57.27,3452.0
2023-02-14 14:00:00,57.33,57.37,57.03,57.3,1900.0,57.33,57.37,57.03,57.3,1900.0
2023-02-14 14:30:00,57.39,57.5,57.39,57.44,3963.0,57.39,57.5,57.39,57.44,3963.0
2023-02-14 15:00:00,57.47,57.52,57.32,57.52,3491.0,57.47,57.52,57.32,57.52,3491.0
2023-02-14 15:30:00,57.53,57.67,57.42,57.49,20153.0,57.53,57.67,57.42,57.49,20153.0
2023-02-15 09:30:00,57.04,57.8,57.04,57.51,5408.0,57.04,57.8,57.04,57.51,5408.0
2023-02-15 10:00:00,57.51,57.82,57.27,57.74,2731.0,57.51,57.82,57.27,57.74,2731.0
2023-02-15 10:30:00,57.79,57.91,57.7,57.77,2057.0,57.79,57.91,57.7,57.77,2057.0
2023-02-15 11:00:00,57.9,58.22,57.89,58.12,2882.0,57.9,58.22,57.89,58.12,2882.0
2023-02-15 11:30:00,58.07,58.07,57.81,57.85,2400.0,58.07,58.07,57.81,57.85,2400.0
2023-02-15 12:00:00,57.84,58.02,57.64,57.64,5658.0,57.84,58.02,57.64,57.64,5658.0
2023-02-15 12:30:00,57.67,57.92,57.67,57.92,2339.0,57.67,57.92,57.67,57.92,2339.0
2023-02-15 13:00:00,57.96,58.0,57.8,57.92,3990.0,57.96,58.0,57.8,57.92,3990.0
2023-02-15 13:30:00,57.89,58.16,57.89,58.16,3239.0,57.89,58.16,57.89,58.16,3239.0
2023-02-15 14:00:00,58.26,58.4,58.19,58.27,5284.0,58.26,58.4,58.19,58.27,5284.0
2023-02-15 14:30:00,58.22,58.49,58.21,58.21,4420.0,58.22,58.49,58.21,58.21,4420.0
2023-02-15 15:00:00,58.31,58.61,58.26,58.48,5104.0,58.31,58.61,58.26,58.48,5104.0
2023-02-15 15:30:00,58.52,58.58,58.41,58.5,17122.0,58.52,58.58,58.41,58.5,17122.0
2023-02-16 09:30:00,57.58,58.0,57.18,57.65,9158.0,57.58,58.0,57.18,57.65,9158.0
2023-02-16 10:00:00,57.65,57.86,57.53,57.8,3574.0,57.65,57.86,57.53,57.8,3574.0
2023-02-16 10:30:00,57.8,57.96,57.73,57.94,2513.0,57.8,57.96,57.73,57.94,2513.0
2023-02-16 11:00:00,57.95,58.33,57.94,58.25,3624.0,57.95,58.33,57.94,58.25,3624.0
2023-02-16 11:30:00,58.24,58.3,57.96,58.05,6514.0,58.24,58.3,57.96,58.05,6514.0
2023-02-16 12:00:00,58.02,58.29,58.01,58.26,2100.0,58.02,58.29,58.01,58.26,2100.0
2023-02-16 12:30:00,58.28,58.46,58.26,58.36,2300.0,58.28,58.46,58.26,58.36,2300.0
2023-02-16 13:00:00,58.37,58.47,58.21,58.23,2500.0,58.37,58.47,58.21,58.23,2500.0
2023-02-16 13:30:00,58.21,58.36,58.15,58.23,6328.0,58.21,58.36,58.15,58.23,6328.0
2023-02-16 14:00:00,58.25,58.34,58.21,58.28,3087.0,58.25,58.34,58.21,58.28,3087.0
2023-02-16 14:30:00,58.3,58.37,58.08,58.13,3505.0,58.3,58.37,58.08,58.13,3505.0
2023-02-16 15:00:00,58.12,58.12,57.81,57.81,5460.0,58.12,58.12,57.81,57.81,5460.0
2023-02-16 15:30:00,57.76,57.97,57.71,57.92,22297.0,57.76,57.97,57.71,57.92,22297.0
2023-02-17 09:30:00,57.91,57.91,57.44,57.66,26402.0,57.91,57.91,57.44,57.66,26402.0
2023-02-17 10:00:00,57.57,57.63,57.31,57.43,4900.0,57.57,57.63,57.31,57.43,4900.0
2023-02-17 10:30:00,57.52,57.67,57.4,57.43,2600.0,57.52,57.67,57.4,57.43,2600.0
2023-02-17 11:00:00,57.35,57.58,57.32,57.49,3100.0,57.35,57.58,57.32,57.49,3100.0
2023-02-17 11:30:00,57.46,57.57,57.19,57.19,5500.0,57.46,57.57,57.19,57.19,5500.0
2023-02-17 12:00:00,57.2,57.58,57.19,57.45,5288.0,57.2,57.58,57.19,57.45,5288.0
2023-02-17 12:30:00,57.35,57.35,57.02,57.05,2636.0,57.35,57.35,57.02,57.05,2636.0
2023-02-17 13:00:00,57.07,57.18,56.97,56.97,2786.0,57.07,57.18,56.97,56.97,2786.0
2023-02-17 13:30:00,56.95,57.04,56.87,56.93,5444.0,56.95,57.04,56.87,56.93,5444.0
2023-02-17 14:00:00,57.0,57.24,57.0,57.22,3771.0,57.0,57.24,57.0,57.22,3771.0
2023-02-17 14:30:00,57.25,57.36,57.09,57.29,4226.0,57.25,57.36,57.09,57.29,4226.0
2023-02-17 15:00:00,57.33,57.4,57.15,57.24,7498.0,57.33,57.4,57.15,57.24,7498.0
2023-02-17 15:30:00,57.22,57.35,57.06,57.24,14590.0,57.22,57.35,57.06,57.24,14590.0
2023-02-21 09:30:00,56.44,56.87,56.04,56.15,5572.0,56.44,56.87,56.04,56.15,5572.0
2023-02-21 10:00:00,56.06,56.22,55.82,55.93,4884.0,56.06,56.22,55.82,55.93,4884.0
2023-02-21 10:30:00,55.92,56.08,55.64,56.02,4496.0,55.92,56.08,55.64,56.02,4496.0
2023-02-21 11:00:00,56.02,56.18,55.7,55.72,3700.0,56.02,56.18,55.7,55.72,3700.0
2023-02-21 11:30:00,55.66,55.79,55.51,55.62,2700.0,55.66,55.79,55.51,55.62,2700.0
2023-02-21 12:00:00,55.59,55.59,55.45,55.45,1431.0,55.59,55.59,55.45,55.45,1431.0
2023-02-21 12:30:00,55.45,55.64,55.42,55.5,2595.0,55.45,55.64,55.42,55.5,2595.0
2023-02-21 13:00:00,55.44,55.48,55.21,55.31,2700.0,55.44,55.48,55.21,55.31,2700.0
2023-02-21 13:30:00,55.27,55.3,55.07,55.15,3288.0,55.27,55.3,55.07,55.15,3288.0
2023-02-21 14:00:00,55.24,55.6,55.23,55.41,4954.0,55.24,55.6,55.23,55.41,4954.0
2023-02-21 14:30:00,55.48,55.55,55.35,55.42,13700.0,55.48,55.55,55.35,55.42,13700.0
2023-02-21 15:00:00,55.42,55.5,55.35,55.4,5530.0,55.42,55.5,55.35,55.4,5530.0
2023-02-21 15:30:00,55.4,55.47,55.23,55.34,15887.0,55.4,55.47,55.23,55.34,15887.0
2023-02-22 09:30:00,55.26,55.58,55.05,55.4,10507.0,55.26,55.58,55.05,55.4,10507.0
2023-02-22 10:00:00,55.4,55.4,54.88,54.93,9932.0,55.4,55.4,54.88,54.93,9932.0
2023-02-22 10:30:00,54.72,55.05,54.48,55.0,5784.0,54.72,55.05,54.48,55.0,5784.0
2023-02-22 11:00:00,55.13,55.57,55.13,55.5,3695.0,55.13,55.57,55.13,55.5,3695.0
2023-02-22 11:30:00,55.5,55.64,55.19,55.52,11687.0,55.5,55.64,55.19,55.52,11687.0
2023-02-22 12:00:00,55.45,55.69,55.42,55.63,3000.0,55.45,55.69,55.42,55.63,3000.0
2023-02-22 12:30:00,55.59,55.59,55.27,55.48,5257.0,55.59,55.59,55.27,55.48,5257.0
2023-02-22 13:00:00,55.52,55.62,55.42,55.59,4607.0,55.52,55.62,55.42,55.59,4607.0
2023-02-22 13:30:00,55.57,55.58,55.38,55.58,3575.0,55.57,55.58,55.38,55.58,3575.0
2023-02-22 14:00:00,55.54,55.61,55.24,55.42,6740.0,55.54,55.61,55.24,55.42,6740.0
2023-02-22 14:30:00,55.4,55.43,55.17,55.18,6876.0,55.4,55.43,55.17,55.18,6876.0
2023-02-22 15:00:00,55.14,55.44,55.11,55.22,5123.0,55.14,55.44,55.11,55.22,5123.0
2023-02-22 15:30:00,55.19,55.34,55.0,55.22,29280.0,55.19,55.34,55.0,55.22,29280.0
2023-02-23 09:30:00,55.58,55.92,55.36,55.91,12442.0,55.58,55.92,55.36,55.91,12442.0
2023-02-23 10:00:00,55.9,55.9,55.25,55.32,1990.0,55.9,55.9,55.25,55.32,1990.0
2023-02-23 10:30:00,55.22,55.47,54.99,55.11,2738.0,55.22,55.47,54.99,55.11,2738.0
2023-02-23 11:00:00,55.05,55.15,54.96,55.03,3099.0,55.05,55.15,54.96,55.03,3099.0
2023-02-23 11:30:00,55.1,55.18,54.95,55.04,2548.0,55.1,55.18,54.95,55.04,2548.0
2023-02-23 12:00:00,55.04,55.1,54.94,55.05,1100.0,55.04,55.1,54.94,55.05,1100.0
2023-02-23 12:30:00,55.12,55.21,55.07,55.17,3892.0,55.12,55.21,55.07,55.17,3892.0
2023-02-23 13:00:00,55.18,55.25,55.08,55.24,2883.0,55.18,55.25,55.08,55.24,2883.0
2023-02-23 13:30:00,55.24,55.61,55.24,55.45,8117.0,55.24,55.61,55.24,55.45,8117.0
2023-02-23 14:00:00,55.44,55.65,55.44,55.5,4652.0,55.44,55.65,55.44,55.5,4652.0
2023-02-23 14:30:00,55.56,55.6,55.45,55.53,4705.0,55.56,55.6,55.45,55.53,4705.0
2023-02-23 15:00:00,55.46,55.71,55.46,55.71,4057.0,55.46,55.71,55.46,55.71,4057.0
2023-02-23 15:30:00,55.68,55.73,55.51,55.58,12594.0,55.68,55.73,55.51,55.58,12594.0
2023-02-24 09:30:00,54.46,54.46,53.59,53.66,17956.0,54.46,54.46,53.59,53.66,17956.0
2023-02-24 10:00:00,53.57,54.22,53.57,54.06,21212.0,53.57,54.22,53.57,54.06,21212.0
2023-02-24 10:30:00,54.14,54.62,54.12,54.5,24718.0,54.14,54.62,54.12,54.5,24718.0
2023-02-24 11:00:00,54.47,54.47,54.07,54.33,7661.0,54.47,54.47,54.07,54.33,7661.0
2023-02-24 11:30:00,54.28,54.45,54.08,54.38,9379.0,54.28,54.45,54.08,54.38,9379.0
2023-02-24 12:00:00,54.28,54.85,54.28,54.58,14297.0,54.28,54.85,54.28,54.58,14297.0
2023-02-24 12:30:00,54.59,54.72,54.53,54.57,15683.0,54.59,54.72,54.53,54.57,15683.0
2023-02-24 13:00:00,54.57,54.83,54.39,54.62,12320.0,54.57,54.83,54.39,54.62,12320.0
2023-02-24 13:30:00,54.61,54.76,54.49,54.64,9662.0,54.61,54.76,54.49,54.64,9662.0
2023-02-24 14:00:00,54.64,54.64,54.35,54.45,6290.0,54.64,54.64,54.35,54.45,6290.0
2023-02-24 14:30:00,54.47,54.55,54.29,54.5,6246.0,54.47,54.55,54.29,54.5,6246.0
2023-02-24 15:00:00,54.52,54.69,54.46,54.46,7363.0,54.52,54.69,54.46,54.46,7363.0
2023-02-24 15:30:00,54.43,54.74,54.3,54.57,31070.0,54.43,54.74,54.3,54.57,31070.0
2023-02-27 09:30:00,57.25,57.25,54.42,55.83,22045.0,57.25,57.25,54.42,55.83,22045.0
2023-02-27 10:00:00,55.83,55.98,54.89,55.0,43919.0,55.83,55.98,54.89,55.0,43919.0
2023-02-27 10:30:00,54.86,55.0,51.99,52.66,86040.0,54.86,55.0,51.99,52.66,86040.0
2023-02-27 11:00:00,52.61,53.07,51.3,51.56,50625.0,52.61,53.07,51.3,51.56,50625.0
2023-02-27 11:30:00,51.53,52.36,51.39,51.66,36237.0,51.53,52.36,51.39,51.66,36237.0
2023-02-27 12:00:00,51.69,51.72,50.77,50.78,25734.0,51.69,51.72,50.77,50.78,25734.0
2023-02-27 12:30:00,50.73,51.16,50.35,50.68,21171.0,50.73,51.16,50.35,50.68,21171.0
2023-02-27 13:00:00,50.78,51.17,50.46,50.9,27892.0,50.78,51.17,50.46,50.9,27892.0
2023-02-27 13:30:00,51.0,51.68,50.86,51.38,22538.0,51.0,51.68,50.86,51.38,22538.0
2023-02-27 14:00:00,51.39,51.75,51.05,51.09,21137.0,51.39,51.75,51.05,51.09,21137.0
2023-02-27 14:30:00,51.12,51.48,51.04,51.22,9767.0,51.12,51.48,51.04,51.22,9767.0
2023-02-27 15:00:00,51.22,51.22,50.58,51.08,23096.0,51.22,51.22,50.58,51.08,23096.0
2023-02-27 15:30:00,51.06,51.74,50.88,51.74,95804.0,51.06,51.74,50.88,51.74,95804.0
2023-02-28 09:30:00,51.72,53.63,51.5,53.04,22796.0,51.72,53.63,51.5,53.04,22796.0
2023-02-28 10:00:00,53.12,53.66,52.9,53.37,24401.0,53.12,53.66,52.9,53.37,24401.0
2023-02-28 10:30:00,53.42,54.71,53.22,54.71,26799.0,53.42,54.71,53.22,54.71,26799.0
2023-02-28 11:00:00,54.68,55.47,54.68,55.27,21069.0,54.68,55.47,54.68,55.27,21069.0
2023-02-28 11:30:00,55.26,55.26,54.56,54.9,12443.0,55.26,55.26,54.56,54.9,12443.0
2023-02-28 12:00:00,54.9,55.22,54.79,55.17,12948.0,54.9,55.22,54.79,55.17,12948.0
2023-02-28 12:30:00,55.15,55.19,54.75,55.15,13997.0,55.15,55.19,54.75,55.15,13997.0
2023-02-28 13:00:00,55.2,55.64,55.16,55.47,19896.0,55.2,55.64,55.16,55.47,19896.0
2023-02-28 13:30:00,55.51,55.93,55.51,55.9,9389.0,55.51,55.93,55.51,55.9,9389.0
2023-02-28 14:00:00,55.95,55.95,55.26,55.27,28646.0,55.95,55.95,55.26,55.27,28646.0
2023-02-28 14:30:00,55.27,55.64,55.22,55.6,15473.0,55.27,55.64,55.22,55.6,15473.0
2023-02-28 15:00:00,55.62,55.78,55.39,55.61,18848.0,55.62,55.78,55.39,55.61,18848.0
2023-02-28 15:30:00,55.6,56.11,55.58,55.78,61160.0,55.6,56.11,55.58,55.78,61160.0
2023-03-01 09:30:00,55.52,56.53,55.52,55.97,8144.0,55.52,56.53,55.52,55.97,8144.0
2023-03-01 10:00:00,56.01,56.25,55.67,56.25,7813.0,56.01,56.25,55.67,56.25,7813.0
2023-03-01 10:30:00,56.23,56.63,56.23,56.63,13316.0,56.23,56.63,56.23,56.63,13316.0
2023-03-01 11:00:00,56.55,56.57,56.14,56.27,12194.0,56.55,56.57,56.14,56.27,12194.0
2023-03-01 11:30:00,56.22,56.86,56.22,56.78,8546.0,56.22,56.86,56.22,56.78,8546.0
2023-03-01 12:00:00,56.78,56.86,56.56,56.71,4955.0,56.78,56.86,56.56,56.71,4955.0
2023-03-01 12:30:00,56.68,56.68,56.54,56.62,4987.0,56.68,56.68,56.54,56.62,4987.0
2023-03-01 13:00:00,56.58,56.73,56.53,56.58,14710.0,56.58,56.73,56.53,56.58,14710.0
2023-03-01 13:30:00,56.52,56.52,56.15,56.3,17013.0,56.52,56.52,56.15,56.3,17013.0
2023-03-01 14:00:00,56.3,56.4,56.05,56.05,12285.0,56.3,56.4,56.05,56.05,12285.0
2023-03-01 14:30:00,56.05,56.05,55.65,55.7,7965.0,56.05,56.05,55.65,55.7,7965.0
2023-03-01 15:00:00,55.65,55.76,55.49,55.49,6473.0,55.65,55.76,55.49,55.49,6473.0
2023-03-01 15:30:00,55.53,55.76,55.43,55.58,28580.0,55.53,55.76,55.43,55.58,28580.0
2023-03-02 09:30:00,55.52,55.68,54.63,55.2,17140.0,55.52,55.68,54.63,55.2,17140.0
2023-03-02 10:00:00,55.39,55.39,54.99,55.25,6902.0,55.39,55.39,54.99,55.25,6902.0
2023-03-02 10:30:00,55.27,55.76,55.27,55.55,4315.0,55.27,55.76,55.27,55.55,4315.0
2023-03-02 11:00:00,55.61,55.95,55.61,55.82,4398.0,55.61,55.95,55.61,55.82,4398.0
2023-03-02 11:30:00,55.9,56.05,55.85,56.0,2800.0,55.9,56.05,55.85,56.0,2800.0
2023-03-02 12:00:00,56.0,56.21,55.92,56.2,5152.0,56.0,56.21,55.92,56.2,5152.0
2023-03-02 12:30:00,56.23,56.34,55.96,55.97,13676.0,56.23,56.34,55.96,55.97,13676.0
2023-03-02 13:00:00,55.99,56.32,55.97,56.32,11367.0,55.99,56.32,55.97,56.32,11367.0
2023-03-02 13:30:00,56.32,56.84,56.32,56.83,3800.0,56.32,56.84,56.32,56.83,3800.0
2023-03-02 14:00:00,56.85,57.04,56.72,56.91,4718.0,56.85,57.04,56.72,56.91,4718.0
2023-03-02 14:30:00,56.92,57.07,56.67,56.68,19181.0,56.92,57.07,56.67,56.68,19181.0
2023-03-02 15:00:00,56.68,56.78,56.57,56.63,7126.0,56.68,56.78,56.57,56.63,7126.0
2023-03-02 15:30:00,56.63,56.87,56.62,56.73,34645.0,56.63,56.87,56.62,56.73,34645.0
2023-03-03 09:30:00,54.42,55.04,53.99,54.84,37746.0,54.42,55.04,53.99,54.84,37746.0
2023-03-03 10:00:00,54.91,55.03,54.39,54.67,16583.0,54.91,55.03,54.39,54.67,16583.0
2023-03-03 10:30:00,54.72,55.29,54.55,54.68,28909.0,54.72,55.29,54.55,54.68,28909.0
2023-03-03 11:00:00,54.79,55.4,54.79,55.31,6682.0,54.79,55.4,54.79,55.31,6682.0
2023-03-03 11:30:00,55.34,55.55,55.21,55.55,6058.0,55.34,55.55,55.21,55.55,6058.0
2023-03-03 12:00:00,55.58,56.09,55.53,55.81,8343.0,55.58,56.09,55.53,55.81,8343.0
2023-03-03 12:30:00,55.89,55.96,55.73,55.9,6911.0,55.89,55.96,55.73,55.9,6911.0
2023-03-03 13:00:00,55.87,56.09,55.87,56.09,6288.0,55.87,56.09,55.87,56.09,6288.0
2023-03-03 13:30:00,56.11,56.2,55.98,56.2,5808.0,56.11,56.2,55.98,56.2,5808.0
2023-03-03 14:00:00,56.19,56.37,56.19,56.24,7215.0,56.19,56.37,56.19,56.24,7215.0
2023-03-03 14:30:00,56.31,56.57,56.31,56.57,6429.0,56.31,56.57,56.31,56.57,6429.0
2023-03-03 15:00:00,56.58,56.82,56.58,56.71,11051.0,56.58,56.82,56.58,56.71,11051.0
2023-03-03 15:30:00,56.75,56.84,56.62,56.83,21637.0,56.75,56.84,56.62,56.83,21637.0
2023-03-06 09:30:00,57.08,57.28,56.58,56.64,6644.0,57.08,57.28,56.58,56.64,6644.0
2023-03-06 10:00:00,56.55,56.75,56.37,56.67,5828.0,56.55,56.75,56.37,56.67,5828.0
2023-03-06 10:30:00,56.59,56.59,56.41,56.43,4833.0,56.59,56.59,56.41,56.43,4833.0
2023-03-06 11:00:00,56.52,57.24,56.46,56.93,6652.0,56.52,57.24,56.46,56.93,6652.0
2023-03-06 11:30:00,56.86,56.88,56.54,56.54,3490.0,56.86,56.88,56.54,56.54,3490.0
2023-03-06 12:00:00,56.58,56.6,56.35,56.41,2782.0,56.58,56.6,56.35,56.41,2782.0
2023-03-06 12:30:00,56.37,56.42,55.82,55.89,6532.0,56.37,56.42,55.82,55.89,6532.0
2023-03-06 13:00:00,55.87,55.87,55.5,55.6,3305.0,55.87,55.87,55.5,55.6,3305.0
2023-03-06 13:30:00,55.55,55.67,55.43,55.54,4655.0,55.55,55.67,55.43,55.54,4655.0
2023-03-06 14:00:00,55.53,55.56,55.31,55.43,5026.0,55.53,55.56,55.31,55.43,5026.0
2023-03-06 14:30:00,55.44,55.5,55.18,55.19,4568.0,55.44,55.5,55.18,55.19,4568.0
2023-03-06 15:00:00,55.14,55.27,55.0,55.0,5814.0,55.14,55.27,55.0,55.0,5814.0
2023-03-06 15:30:00,54.97,55.26,54.95,55.19,27456.0,54.97,55.26,54.95,55.19,27456.0
2023-03-07 09:30:00,55.33,55.38,54.79,55.14,2220.0,55.33,55.38,54.79,55.14,2220.0
2023-03-07 10:00:00,55.14,55.22,54.19,54.21,8055.0,55.14,55.22,54.19,54.21,8055.0
2023-03-07 10:30:00,54.31,54.47,54.1,54.1,3606.0,54.31,54.47,54.1,54.1,3606.0
2023-03-07 11:00:00,54.15,54.45,54.15,54.38,3748.0,54.15,54.45,54.15,54.38,3748.0
2023-03-07 11:30:00,54.4,54.48,54.31,54.34,2400.0,54.4,54.48,54.31,54.34,2400.0
2023-03-07 12:00:00,54.31,54.71,54.1,54.4,6589.0,54.31,54.71,54.1,54.4,6589.0
2023-03-07 12:30:00,54.4,54.55,54.21,54.48,5237.0,54.4,54.55,54.21,54.48,5237.0
2023-03-07 13:00:00,54.42,54.42,54.07,54.09,1354.0,54.42,54.42,54.07,54.09,1354.0
2023-03-07 13:30:00,54.06,54.12,53.95,54.05,5707.0,54.06,54.12,53.95,54.05,5707.0
2023-03-07 14:00:00,54.08,54.14,54.02,54.05,2901.0,54.08,54.14,54.02,54.05,2901.0
2023-03-07 14:30:00,54.05,54.05,53.82,53.91,5740.0,54.05,54.05,53.82,53.91,5740.0
2023-03-07 15:00:00,53.9,54.0,53.86,53.93,10436.0,53.9,54.0,53.86,53.93,10436.0
2023-03-07 15:30:00,53.95,53.98,53.64,53.69,33332.0,53.95,53.98,53.64,53.69,33332.0
2023-03-08 09:30:00,53.89,53.89,52.88,53.7,10322.0,53.89,53.89,52.88,53.7,10322.0
2023-03-08 10:00:00,53.6,53.84,53.43,53.73,16488.0,53.6,53.84,53.43,53.73,16488.0
2023-03-08 10:30:00,53.73,54.12,53.69,53.89,6688.0,53.73,54.12,53.69,53.89,6688.0
2023-03-08 11:00:00,53.86,54.16,53.81,53.99,4580.0,53.86,54.16,53.81,53.99,4580.0
2023-03-08 11:30:00,53.91,54.16,53.69,54.06,4119.0,53.91,54.16,53.69,54.06,4119.0
2023-03-08 12:00:00,54.06,54.06,53.67,53.72,3686.0,54.06,54.06,53.67,53.72,3686.0
2023-03-08 12:30:00,53.66,53.78,53.58,53.76,3100.0,53.66,53.78,53.58,53.76,3100.0
2023-03-08 13:00:00,53.81,53.81,53.51,53.57,3600.0,53.81,53.81,53.51,53.57,3600.0
2023-03-08 13:30:00,53.61,53.61,53.42,53.48,3900.0,53.61,53.61,53.42,53.48,3900.0
2023-03-08 14:00:00,53.48,53.77,53.47,53.68,5000.0,53.48,53.77,53.47,53.68,5000.0
2023-03-08 14:30:00,53.64,53.83,53.62,53.64,6600.0,53.64,53.83,53.62,53.64,6600.0
2023-03-08 15:00:00,53.69,54.0,53.69,54.0,9456.0,53.69,54.0,53.69,54.0,9456.0
2023-03-08 15:30:00,54.06,54.34,54.04,54.15,21021.0,54.06,54.34,54.04,54.15,21021.0
2023-03-09 09:30:00,54.36,55.28,53.49,54.96,7174.0,54.36,55.28,53.49,54.96,7174.0
2023-03-09 10:00:00,54.75,55.02,54.2,54.38,4931.0,54.75,55.02,54.2,54.38,4931.0
2023-03-09 10:30:00,54.51,55.03,54.51,54.84,2628.0,54.51,55.03,54.51,54.84,2628.0
2023-03-09 11:00:00,54.67,54.76,54.48,54.73,7387.0,54.67,54.76,54.48,54.73,7387.0
2023-03-09 11:30:00,54.6,54.85,54.54,54.84,5883.0,54.6,54.85,54.54,54.84,5883.0
2023-03-09 12:00:00,54.76,54.77,54.64,54.72,1801.0,54.76,54.77,54.64,54.72,1801.0
2023-03-09 12:30:00,54.63,54.64,54.46,54.53,3256.0,54.63,54.64,54.46,54.53,3256.0
2023-03-09 13:00:00,54.6,54.6,54.12,54.24,4600.0,54.6,54.6,54.12,54.24,4600.0
2023-03-09 13:30:00,54.09,54.24,54.03,54.2,3402.0,54.09,54.24,54.03,54.2,3402.0
2023-03-09 14:00:00,54.25,54.25,54.04,54.11,4535.0,54.25,54.25,54.04,54.11,4535.0
2023-03-09 14:30:00,54.06,54.28,54.04,54.18,3709.0,54.06,54.28,54.04,54.18,3709.0
2023-03-09 15:00:00,54.22,54.51,54.09,54.19,11119.0,54.22,54.51,54.09,54.19,11119.0
2023-03-09 15:30:00,54.07,54.15,53.74,53.9,27738.0,54.07,54.15,53.74,53.9,27738.0
2023-03-10 09:30:00,53.61,53.61,52.49,52.72,12215.0,53.61,53.61,52.49,52.72,12215.0
2023-03-10 10:00:00,52.82,53.49,52.62,52.66,5359.0,52.82,53.49,52.62,52.66,5359.0
2023-03-10 10:30:00,52.77,52.95,52.33,52.86,5801.0,52.77,52.95,52.33,52.86,5801.0
2023-03-10 11:00:00,52.86,53.15,52.71,53.15,4506.0,52.86,53.15,52.71,53.15,4506.0
2023-03-10 11:30:00,53.34,53.55,53.24,53.29,20224.0,53.34,53.55,53.24,53.29,20224.0
2023-03-10 12:00:00,53.26,53.35,53.0,53.16,11328.0,53.26,53.35,53.0,53.16,11328.0
2023-03-10 12:30:00,53.16,53.36,52.94,53.05,10648.0,53.16,53.36,52.94,53.05,10648.0
2023-03-10 13:00:00,53.08,53.22,52.83,53.01,38636.0,53.08,53.22,52.83,53.01,38636.0
2023-03-10 13:30:00,53.0,53.04,52.49,52.92,23366.0,53.0,53.04,52.49,52.92,23366.0
2023-03-10 14:00:00,52.97,53.38,52.94,53.14,12258.0,52.97,53.38,52.94,53.14,12258.0
2023-03-10 14:30:00,53.16,53.44,53.13,53.26,6620.0,53.16,53.44,53.13,53.26,6620.0
2023-03-10 15:00:00,53.3,53.5,52.9,53.03,5396.0,53.3,53.5,52.9,53.03,5396.0
2023-03-10 15:30:00,53.01,53.01,52.62,52.84,28908.0,53.01,53.01,52.62,52.84,28908.0
2023-03-13 09:30:00,51.87,52.73,51.6,52.73,12896.0,51.87,52.73,51.6,52.73,12896.0
2023-03-13 10:00:00,52.46,52.56,52.08,52.08,5936.0,52.46,52.56,52.08,52.08,5936.0
2023-03-13 10:30:00,52.13,52.83,52.12,52.66,6833.0,52.13,52.83,52.12,52.66,6833.0
2023-03-13 11:00:00,52.86,53.26,52.73,53.15,2988.0,52.86,53.26,52.73,53.15,2988.0
2023-03-13 11:30:00,53.13,53.22,52.65,52.89,6464.0,53.13,53.22,52.65,52.89,6464.0
2023-03-13 12:00:00,52.94,53.21,52.51,52.69,5083.0,52.94,53.21,52.51,52.69,5083.0
2023-03-13 12:30:00,52.91,52.91,52.09,52.1,3712.0,52.91,52.91,52.09,52.1,3712.0
2023-03-13 13:00:00,52.1,52.41,51.87,52.24,5294.0,52.1,52.41,51.87,52.24,5294.0
2023-03-13 13:30:00,52.2,52.7,52.19,52.67,3839.0,52.2,52.7,52.19,52.67,3839.0
2023-03-13 14:00:00,52.73,52.83,52.58,52.73,3276.0,52.73,52.83,52.58,52.73,3276.0
2023-03-13 14:30:00,52.67,52.92,52.58,52.66,4281.0,52.67,52.92,52.58,52.66,4281.0
2023-03-13 15:00:00,52.76,52.76,52.04,52.2,6627.0,52.76,52.76,52.04,52.2,6627.0
2023-03-13 15:30:00,52.25,52.57,52.03,52.13,22470.0,52.25,52.57,52.03,52.13,22470.0
2023-03-14 09:30:00,53.93,55.05,53.22,53.78,9062.0,53.93,55.05,53.22,53.78,9062.0
2023-03-14 10:00:00,53.73,54.03,53.58,53.88,3983.0,53.73,54.03,53.58,53.88,3983.0
2023-03-14 10:30:00,54.01,54.37,53.95,54.05,6874.0,54.01,54.37,53.95,54.05,6874.0
2023-03-14 11:00:00,53.98,54.32,53.98,54.26,1703.0,53.98,54.32,53.98,54.26,1703.0
2023-03-14 11:30:00,54.26,54.3,54.06,54.29,3097.0,54.26,54.3,54.06,54.29,3097.0
2023-03-14 12:00:00,54.41,54.41,54.06,54.07,2724.0,54.41,54.41,54.06,54.07,2724.0
2023-03-14 12:30:00,54.07,54.33,54.05,54.05,2300.0,54.07,54.33,54.05,54.05,2300.0
2023-03-14 13:00:00,54.1,54.1,53.53,53.59,3165.0,54.1,54.1,53.53,53.59,3165.0
2023-03-14 13:30:00,53.61,53.62,53.32,53.4,2815.0,53.61,53.62,53.32,53.4,2815.0
2023-03-14 14:00:00,53.3,53.35,52.92,53.27,3690.0,53.3,53.35,52.92,53.27,3690.0
2023-03-14 14:30:00,53.31,53.44,53.22,53.24,2573.0,53.31,53.44,53.22,53.24,2573.0
2023-03-14 15:00:00,53.25,53.33,52.9,53.31,6077.0,53.25,53.33,52.9,53.31,6077.0
2023-03-14 15:30:00,53.4,53.94,53.29,53.9,18905.0,53.4,53.94,53.29,53.9,18905.0
2023-03-15 09:30:00,52.16,52.78,51.5,51.97,11532.0,52.16,52.78,51.5,51.97,11532.0
2023-03-15 10:00:00,52.0,52.47,51.77,52.03,7048.0,52.0,52.47,51.77,52.03,7048.0
2023-03-15 10:30:00,51.98,52.38,51.58,52.25,11131.0,51.98,52.38,51.58,52.25,11131.0
2023-03-15 11:00:00,52.39,52.51,52.0,52.01,4286.0,52.39,52.51,52.0,52.01,4286.0
2023-03-15 11:30:00,52.08,52.12,51.9,51.97,4933.0,52.08,52.12,51.9,51.97,4933.0
2023-03-15 12:00:00,51.98,52.22,51.92,52.16,9372.0,51.98,52.22,51.92,52.16,9372.0
2023-03-15 12:30:00,52.16,52.33,52.04,52.22,14604.0,52.16,52.33,52.04,52.22,14604.0
2023-03-15 13:00:00,52.24,52.39,52.09,52.34,8928.0,52.24,52.39,52.09,52.34,8928.0
2023-03-15 13:30:00,52.24,52.38,51.74,52.11,6478.0,52.24,52.38,51.74,52.11,6478.0
2023-03-15 14:00:00,52.05,52.66,51.74,52.61,5840.0,52.05,52.66,51.74,52.61,5840.0
2023-03-15 14:30:00,52.67,52.79,52.27,52.33,8210.0,52.67,52.79,52.27,52.33,8210.0
2023-03-15 15:00:00,52.42,52.52,52.09,52.42,8671.0,52.42,52.52,52.09,52.42,8671.0
2023-03-15 15:30:00,52.34,52.49,51.89,52.49,31351.0,52.34,52.49,51.89,52.49,31351.0
2023-03-16 09:30:00,51.6,51.96,51.28,51.54,12380.0,51.6,51.96,51.28,51.54,12380.0
2023-03-16 10:00:00,51.54,51.55,50.83,51.11,13673.0,51.54,51.55,50.83,51.11,13673.0
2023-03-16 10:30:00,51.18,52.35,51.07,52.23,11602.0,51.18,52.35,51.07,52.23,11602.0
2023-03-16 11:00:00,52.13,52.5,51.94,52.45,3309.0,52.13,52.5,51.94,52.45,3309.0
2023-03-16 11:30:00,52.48,52.8,52.16,52.59,3634.0,52.48,52.8,52.16,52.59,3634.0
2023-03-16 12:00:00,52.53,52.61,52.32,52.45,2800.0,52.53,52.61,52.32,52.45,2800.0
2023-03-16 12:30:00,52.45,52.82,52.43,52.82,3928.0,52.45,52.82,52.43,52.82,3928.0
2023-03-16 13:00:00,52.8,53.02,52.53,52.68,5503.0,52.8,53.02,52.53,52.68,5503.0
2023-03-16 13:30:00,52.78,52.9,52.55,52.79,4925.0,52.78,52.9,52.55,52.79,4925.0
2023-03-16 14:00:00,52.67,52.67,52.44,52.58,2000.0,52.67,52.67,52.44,52.58,2000.0
2023-03-16 14:30:00,52.51,52.89,52.43,52.71,5596.0,52.51,52.89,52.43,52.71,5596.0
2023-03-16 15:00:00,52.77,53.0,52.74,52.96,5100.0,52.77,53.0,52.74,52.96,5100.0
2023-03-16 15:30:00,52.95,52.98,52.73,52.79,21136.0,52.95,52.98,52.73,52.79,21136.0
2023-03-17 09:30:00,52.2,52.57,50.79,52.51,71796.0,52.2,52.57,50.79,52.51,71796.0
2023-03-17 10:00:00,52.5,52.52,51.59,51.93,5871.0,52.5,52.52,51.59,51.93,5871.0
2023-03-17 10:30:00,52.11,52.17,51.49,51.73,9397.0,52.11,52.17,51.49,51.73,9397.0
2023-03-17 11:00:00,51.73,51.73,51.22,51.26,6149.0,51.73,51.73,51.22,51.26,6149.0
2023-03-17 11:30:00,51.29,51.4,51.05,51.36,6360.0,51.29,51.4,51.05,51.36,6360.0
2023-03-17 12:00:00,51.36,51.7,51.36,51.64,7414.0,51.36,51.7,51.36,51.64,7414.0
2023-03-17 12:30:00,51.7,51.79,51.38,51.66,9735.0,51.7,51.79,51.38,51.66,9735.0
2023-03-17 13:00:00,51.61,51.84,51.55,51.74,5083.0,51.61,51.84,51.55,51.74,5083.0
2023-03-17 13:30:00,51.79,51.8,51.41,51.44,5642.0,51.79,51.8,51.41,51.44,5642.0
2023-03-17 14:00:00,51.64,51.64,51.17,51.21,3901.0,51.64,51.64,51.17,51.21,3901.0
2023-03-17 14:30:00,51.26,51.49,51.19,51.4,4935.0,51.26,51.49,51.19,51.4,4935.0
2023-03-17 15:00:00,51.46,51.46,51.26,51.38,6690.0,51.46,51.46,51.26,51.38,6690.0
2023-03-17 15:30:00,51.29,51.34,50.6,50.94,81946.0,51.29,51.34,50.6,50.94,81946.0
2023-03-20 09:30:00,51.35,52.42,50.74,52.29,14336.0,51.35,52.42,50.74,52.29,14336.0
2023-03-20 10:00:00,52.27,52.65,52.09,52.45,9648.0,52.27,52.65,52.09,52.45,9648.0
2023-03-20 10:30:00,52.65,53.17,52.59,53.17,7599.0,52.65,53.17,52.59,53.17,7599.0
2023-03-20 11:00:00,53.22,53.33,52.81,52.81,5715.0,53.22,53.33,52.81,52.81,5715.0
2023-03-20 11:30:00,52.84,52.85,52.42,52.53,4502.0,52.84,52.85,52.42,52.53,4502.0
2023-03-20 12:00:00,52.49,52.5,52.12,52.34,3349.0,52.49,52.5,52.12,52.34,3349.0
2023-03-20 12:30:00,52.29,52.46,52.25,52.44,5140.0,52.29,52.46,52.25,52.44,5140.0
2023-03-20 13:00:00,52.45,52.66,52.41,52.41,5500.0,52.45,52.66,52.41,52.41,5500.0
2023-03-20 13:30:00,52.42,52.54,52.35,52.4,5394.0,52.42,52.54,52.35,52.4,5394.0
2023-03-20 14:00:00,52.35,52.37,52.16,52.24,5805.0,52.35,52.37,52.16,52.24,5805.0
2023-03-20 14:30:00,52.22,52.35,51.99,52.14,4896.0,52.22,52.35,51.99,52.14,4896.0
2023-03-20 15:00:00,52.15,52.28,52.0,52.15,7966.0,52.15,52.28,52.0,52.15,7966.0
2023-03-20 15:30:00,52.16,52.62,52.11,52.24,49258.0,52.16,52.62,52.11,52.24,49258.0
2023-03-21 09:30:00,52.58,53.94,52.58,53.48,6687.0,52.58,53.94,52.58,53.48,6687.0
2023-03-21 10:00:00,53.56,53.65,53.15,53.43,4992.0,53.56,53.65,53.15,53.43,4992.0
2023-03-21 10:30:00,53.33,53.33,53.01,53.01,1649.0,53.33,53.33,53.01,53.01,1649.0
2023-03-21 11:00:00,52.9,53.23,52.87,53.02,6457.0,52.9,53.23,52.87,53.02,6457.0
2023-03-21 11:30:00,53.08,53.08,52.73,52.82,1913.0,53.08,53.08,52.73,52.82,1913.0
2023-03-21 12:00:00,52.71,52.83,52.45,52.45,4855.0,52.71,52.83,52.45,52.45,4855.0
2023-03-21 12:30:00,52.49,52.52,52.13,52.29,8447.0,52.49,52.52,52.13,52.29,8447.0
2023-03-21 13:00:00,52.28,52.28,52.07,52.2,7285.0,52.28,52.28,52.07,52.2,7285.0
2023-03-21 13:30:00,52.24,52.41,52.08,52.08,3649.0,52.24,52.41,52.08,52.08,3649.0
2023-03-21 14:00:00,52.01,52.14,51.92,52.12,7169.0,52.01,52.14,51.92,52.12,7169.0
2023-03-21 14:30:00,52.12,52.26,52.07,52.26,3477.0,52.12,52.26,52.07,52.26,3477.0
2023-03-21 15:00:00,52.29,52.5,52.29,52.34,5554.0,52.29,52.5,52.29,52.34,5554.0
2023-03-21 15:30:00,52.39,52.6,52.29,52.37,16081.0,52.39,52.6,52.29,52.37,16081.0
2023-03-22 09:30:00,52.33,53.15,51.21,52.49,6514.0,52.33,53.15,51.21,52.49,6514.0
2023-03-22 10:00:00,52.6,52.7,52.22,52.47,6720.0,52.6,52.7,52.22,52.47,6720.0
2023-03-22 10:30:00,52.65,52.65,52.26,52.33,3375.0,52.65,52.65,52.26,52.33,3375.0
2023-03-22 11:00:00,52.47,52.49,52.31,52.37,2540.0,52.47,52.49,52.31,52.37,2540.0
2023-03-22 11:30:00,52.3,52.31,52.17,52.21,1735.0,52.3,52.31,52.17,52.21,1735.0
2023-03-22 12:00:00,52.26,52.3,52.08,52.3,2300.0,52.26,52.3,52.08,52.3,2300.0
2023-03-22 12:30:00,52.4,52.4,52.05,52.1,1400.0,52.4,52.4,52.05,52.1,1400.0
2023-03-22 13:00:00,52.08,52.26,51.94,52.18,3475.0,52.08,52.26,51.94,52.18,3475.0
2023-03-22 13:30:00,52.29,52.39,52.14,52.29,2907.0,52.29,52.39,52.14,52.29,2907.0
2023-03-22 14:00:00,52.33,52.65,52.25,52.52,6988.0,52.33,52.65,52.25,52.52,6988.0
2023-03-22 14:30:00,52.42,52.8,52.09,52.24,8668.0,52.42,52.8,52.09,52.24,8668.0
2023-03-22 15:00:00,52.16,52.47,51.74,52.43,8768.0,52.16,52.47,51.74,52.43,8768.0
2023-03-22 15:30:00,52.32,52.32,51.2,51.2,21363.0,52.32,52.32,51.2,51.2,21363.0
2023-03-23 09:30:00,51.57,52.0,50.83,52.0,9752.0,51.57,52.0,50.83,52.0,9752.0
2023-03-23 10:00:00,51.9,52.51,51.9,52.43,6174.0,51.9,52.51,51.9,52.43,6174.0
2023-03-23 10:30:00,52.33,52.62,52.16,52.49,2273.0,52.33,52.62,52.16,52.49,2273.0
2023-03-23 11:00:00,52.55,52.84,52.44,52.65,11984.0,52.55,52.84,52.44,52.65,11984.0
2023-03-23 11:30:00,52.54,52.6,52.46,52.58,3700.0,52.54,52.6,52.46,52.58,3700.0
2023-03-23 12:00:00,52.51,52.52,52.22,52.22,2400.0,52.51,52.52,52.22,52.22,2400.0
2023-03-23 12:30:00,52.28,52.29,51.9,52.16,8814.0,52.28,52.29,51.9,52.16,8814.0
2023-03-23 13:00:00,52.14,52.18,51.86,51.93,8583.0,52.14,52.18,51.86,51.93,8583.0
2023-03-23 13:30:00,51.99,52.14,51.84,51.93,7241.0,51.99,52.14,51.84,51.93,7241.0
2023-03-23 14:00:00,51.97,52.05,51.65,51.66,7299.0,51.97,52.05,51.65,51.66,7299.0
2023-03-23 14:30:00,51.52,51.58,51.13,51.42,6900.0,51.52,51.58,51.13,51.42,6900.0
2023-03-23 15:00:00,51.53,51.98,51.06,51.23,9671.0,51.53,51.98,51.06,51.23,9671.0
2023-03-23 15:30:00,51.16,51.74,51.09,51.28,24068.0,51.16,51.74,51.09,51.28,24068.0
2023-03-24 09:30:00,50.74,50.96,50.4,50.64,8989.0,50.74,50.96,50.4,50.64,8989.0
2023-03-24 10:00:00,50.64,50.96,50.44,50.93,7531.0,50.64,50.96,50.44,50.93,7531.0
2023-03-24 10:30:00,51.0,51.0,50.62,50.66,4650.0,51.0,51.0,50.62,50.66,4650.0
2023-03-24 11:00:00,50.63,50.81,50.52,50.71,8707.0,50.63,50.81,50.52,50.71,8707.0
2023-03-24 11:30:00,50.68,51.09,50.64,51.04,4200.0,50.68,51.09,50.64,51.04,4200.0
2023-03-24 12:00:00,51.07,51.18,50.67,50.86,4064.0,51.07,51.18,50.67,50.86,4064.0
2023-03-24 12:30:00,50.9,51.0,50.89,50.92,2600.0,50.9,51.0,50.89,50.92,2600.0
2023-03-24 13:00:00,50.87,51.02,50.68,51.0,2996.0,50.87,51.02,50.68,51.0,2996.0
2023-03-24 13:30:00,51.0,51.06,50.72,50.87,3866.0,51.0,51.06,50.72,50.87,3866.0
2023-03-24 14:00:00,50.9,50.97,50.85,50.92,2600.0,50.9,50.97,50.85,50.92,2600.0
2023-03-24 14:30:00,50.87,51.05,50.86,51.05,4624.0,50.87,51.05,50.86,51.05,4624.0
2023-03-24 15:00:00,51.04,51.37,50.98,51.33,5963.0,51.04,51.37,50.98,51.33,5963.0
2023-03-24 15:30:00,51.36,51.45,51.09,51.34,13129.0,51.36,51.45,51.09,51.34,13129.0
2023-03-27 09:30:00,51.87,52.39,51.68,51.9,6555.0,51.87,52.39,51.68,51.9,6555.0
2023-03-27 10:00:00,51.81,52.14,51.81,51.87,2000.0,51.81,52.14,51.81,51.87,2000.0
2023-03-27 10:30:00,51.85,52.04,51.76,51.9,6302.0,51.85,52.04,51.76,51.9,6302.0
2023-03-27 11:00:00,51.9,51.93,51.72,51.93,7576.0,51.9,51.93,51.72,51.93,7576.0
2023-03-27 11:30:00,51.95,52.05,51.77,51.91,3300.0,51.95,52.05,51.77,51.91,3300.0
2023-03-27 12:00:00,51.9,52.04,51.83,51.98,2500.0,51.9,52.04,51.83,51.98,2500.0
2023-03-27 12:30:00,51.98,52.04,51.94,52.03,3022.0,51.98,52.04,51.94,52.03,3022.0
2023-03-27 13:00:00,52.06,52.25,51.98,52.14,3000.0,52.06,52.25,51.98,52.14,3000.0
2023-03-27 13:30:00,52.22,52.28,52.1,52.23,4285.0,52.22,52.28,52.1,52.23,4285.0
2023-03-27 14:00:00,52.23,52.41,52.19,52.31,7470.0,52.23,52.41,52.19,52.31,7470.0
2023-03-27 14:30:00,52.36,52.52,52.3,52.51,3621.0,52.36,52.52,52.3,52.51,3621.0
2023-03-27 15:00:00,52.48,52.61,52.45,52.59,10696.0,52.48,52.61,52.45,52.59,10696.0
2023-03-27 15:30:00,52.61,52.61,52.28,52.46,28543.0,52.61,52.61,52.28,52.46,28543.0
2023-03-28 09:30:00,52.07,52.52,52.07,52.38,5229.0,52.07,52.52,52.07,52.38,5229.0
2023-03-28 10:00:00,52.2,52.48,52.2,52.45,3311.0,52.2,52.48,52.2,52.45,3311.0
2023-03-28 10:30:00,52.46,52.46,52.11,52.12,3573.0,52.46,52.46,52.11,52.12,3573.0
2023-03-28 11:00:00,52.1,52.22,52.05,52.17,2368.0,52.1,52.22,52.05,52.17,2368.0
2023-03-28 11:30:00,52.24,52.5,52.24,52.37,6130.0,52.24,52.5,52.24,52.37,6130.0
2023-03-28 12:00:00,52.43,52.61,52.38,52.55,6557.0,52.43,52.61,52.38,52.55,6557.0
2023-03-28 12:30:00,52.55,52.7,52.52,52.53,1913.0,52.55,52.7,52.52,52.53,1913.0
2023-03-28 13:00:00,52.48,52.69,52.48,52.65,5782.0,52.48,52.69,52.48,52.65,5782.0
2023-03-28 13:30:00,52.58,52.58,52.28,52.39,3700.0,52.58,52.58,52.28,52.39,3700.0
2023-03-28 14:00:00,52.34,52.5,52.34,52.39,2000.0,52.34,52.5,52.34,52.39,2000.0
2023-03-28 14:30:00,52.39,52.62,52.38,52.57,1918.0,52.39,52.62,52.38,52.57,1918.0
2023-03-28 15:00:00,52.69,52.69,52.53,52.55,5757.0,52.69,52.69,52.53,52.55,5757.0
2023-03-28 15:30:00,52.51,52.93,52.51,52.9,17245.0,52.51,52.93,52.51,52.9,17245.0
2023-03-29 09:30:00,53.58,53.92,53.44,53.9,4879.0,53.58,53.92,53.44,53.9,4879.0
2023-03-29 10:00:00,53.84,53.91,53.56,53.56,6885.0,53.84,53.91,53.56,53.56,6885.0
2023-03-29 10:30:00,53.67,53.67,53.55,53.63,6375.0,53.67,53.67,53.55,53.63,6375.0
2023-03-29 11:00:00,53.52,53.67,53.52,53.64,3182.0,53.52,53.67,53.52,53.64,3182.0
2023-03-29 11:30:00,53.61,53.74,53.61,53.72,4084.0,53.61,53.74,53.61,53.72,4084.0
2023-03-29 12:00:00,53.72,53.87,53.63,53.87,6442.0,53.72,53.87,53.63,53.87,6442.0
2023-03-29 12:30:00,53.79,53.84,53.57,53.57,1371.0,53.79,53.84,53.57,53.57,1371.0
2023-03-29 13:00:00,53.59,53.67,53.59,53.63,1500.0,53.59,53.67,53.59,53.63,1500.0
2023-03-29 13:30:00,53.61,53.66,53.47,53.66,3893.0,53.61,53.66,53.47,53.66,3893.0
2023-03-29 14:00:00,53.6,53.68,53.59,53.67,4502.0,53.6,53.68,53.59,53.67,4502.0
2023-03-29 14:30:00,53.68,53.78,53.64,53.66,2100.0,53.68,53.78,53.64,53.66,2100.0
2023-03-29 15:00:00,53.66,53.96,53.57,53.96,7126.0,53.66,53.96,53.57,53.96,7126.0
2023-03-29 15:30:00,53.91,54.0,53.73,53.96,17401.0,53.91,54.0,53.73,53.96,17401.0
2023-03-30 09:30:00,54.34,54.56,53.89,54.22,6173.0,54.34,54.56,53.89,54.22,6173.0
2023-03-30 10:00:00,54.21,54.33,54.07,54.19,8011.0,54.21,54.33,54.07,54.19,8011.0
2023-03-30 10:30:00,54.21,54.33,54.08,54.15,4987.0,54.21,54.33,54.08,54.15,4987.0
2023-03-30 11:00:00,54.14,54.2,53.93,53.99,1921.0,54.14,54.2,53.93,53.99,1921.0
2023-03-30 11:30:00,53.95,54.03,53.85,53.91,11750.0,53.95,54.03,53.85,53.91,11750.0
2023-03-30 12:00:00,53.9,53.94,53.76,53.92,8397.0,53.9,53.94,53.76,53.92,8397.0
2023-03-30 12:30:00,53.88,53.93,53.72,53.93,5000.0,53.88,53.93,53.72,53.93,5000.0
2023-03-30 13:00:00,53.93,53.99,53.89,53.89,6200.0,53.93,53.99,53.89,53.89,6200.0
2023-03-30 13:30:00,53.92,54.06,53.87,54.05,6923.0,53.92,54.06,53.87,54.05,6923.0
2023-03-30 14:00:00,54.05,54.21,54.04,54.12,3315.0,54.05,54.21,54.04,54.12,3315.0
2023-03-30 14:30:00,54.11,54.17,54.04,54.07,6362.0,54.11,54.17,54.04,54.07,6362.0
2023-03-30 15:00:00,54.06,54.07,53.91,53.98,30893.0,54.06,54.07,53.91,53.98,30893.0
2023-03-30 15:30:00,54.0,54.41,54.0,54.27,16088.0,54.0,54.41,54.0,54.27,16088.0
2023-03-31 09:30:00,54.68,55.14,54.19,54.6,6257.0,54.68,55.14,54.19,54.6,6257.0
2023-03-31 10:00:00,54.57,54.82,54.32,54.71,5516.0,54.57,54.82,54.32,54.71,5516.0
2023-03-31 10:30:00,54.78,55.09,54.68,55.07,13569.0,54.78,55.09,54.68,55.07,13569.0
2023-03-31 11:00:00,55.13,55.6,55.1,55.25,7844.0,55.13,55.6,55.1,55.25,7844.0
2023-03-31 11:30:00,55.3,55.32,55.04,55.12,10668.0,55.3,55.32,55.04,55.12,10668.0
2023-03-31 12:00:00,55.12,55.12,54.92,54.93,10823.0,55.12,55.12,54.92,54.93,10823.0
2023-03-31 12:30:00,54.84,55.09,54.73,54.92,15211.0,54.84,55.09,54.73,54.92,15211.0
2023-03-31 13:00:00,54.89,55.01,54.89,55.01,2616.0,54.89,55.01,54.89,55.01,2616.0
2023-03-31 13:30:00,55.0,55.0,54.77,54.89,1100.0,55.0,55.0,54.77,54.89,1100.0
2023-03-31 14:00:00,54.97,55.02,54.8,54.8,4128.0,54.97,55.02,54.8,54.8,4128.0
2023-03-31 14:30:00,54.8,54.97,54.8,54.9,3000.0,54.8,54.97,54.8,54.9,3000.0
2023-03-31 15:00:00,55.0,55.27,54.93,55.27,6500.0,55.0,55.27,54.93,55.27,6500.0
2023-03-31 15:30:00,55.31,55.86,55.28,55.46,60025.0,55.31,55.86,55.28,55.46,60025.0
2023-04-03 09:30:00,55.46,56.05,55.44,55.66,8288.0,55.46,56.05,55.44,55.66,8288.0
2023-04-03 10:00:00,55.47,55.92,55.47,55.92,2516.0,55.47,55.92,55.47,55.92,2516.0
2023-04-03 10:30:00,55.85,55.9,54.92,54.97,13351.0,55.85,55.9,54.92,54.97,13351.0
2023-04-03 11:00:00,55.05,55.05,54.53,54.69,6504.0,55.05,55.05,54.53,54.69,6504.0
2023-04-03 11:30:00,54.77,54.99,54.77,54.85,3013.0,54.77,54.99,54.77,54.85,3013.0
2023-04-03 12:00:00,54.82,54.89,54.76,54.88,4707.0,54.82,54.89,54.76,54.88,4707.0
2023-04-03 12:30:00,54.92,55.01,54.88,54.96,3082.0,54.92,55.01,54.88,54.96,3082.0
2023-04-03 13:00:00,54.87,55.14,54.85,54.97,7887.0,54.87,55.14,54.85,54.97,7887.0
2023-04-03 13:30:00,54.93,55.03,54.89,55.03,2800.0,54.93,55.03,54.89,55.03,2800.0
2023-04-03 14:00:00,55.07,55.15,54.79,54.9,4168.0,55.07,55.15,54.79,54.9,4168.0
2023-04-03 14:30:00,54.9,55.21,54.89,55.09,3400.0,54.9,55.21,54.89,55.09,3400.0
2023-04-03 15:00:00,55.1,55.41,55.07,55.36,4403.0,55.1,55.41,55.07,55.36,4403.0
2023-04-03 15:30:00,55.32,55.44,55.2,55.32,27625.0,55.32,55.44,55.2,55.32,27625.0
2023-04-04 09:30:00,55.54,55.65,54.95,55.02,3509.0,55.54,55.65,54.95,55.02,3509.0
2023-04-04 10:00:00,55.16,55.25,54.59,54.72,7874.0,55.16,55.25,54.59,54.72,7874.0
2023-04-04 10:30:00,54.59,54.81,53.93,54.18,6631.0,54.59,54.81,53.93,54.18,6631.0
2023-04-04 11:00:00,54.17,54.17,53.78,54.03,5428.0,54.17,54.17,53.78,54.03,5428.0
2023-04-04 11:30:00,54.04,54.04,53.53,53.62,5828.0,54.04,54.04,53.53,53.62,5828.0
2023-04-04 12:00:00,53.65,53.79,53.4,53.79,5703.0,53.65,53.79,53.4,53.79,5703.0
2023-04-04 12:30:00,53.75,53.8,53.51,53.52,4622.0,53.75,53.8,53.51,53.52,4622.0
2023-04-04 13:00:00,53.5,53.88,53.5,53.88,3700.0,53.5,53.88,53.5,53.88,3700.0
2023-04-04 13:30:00,53.88,54.05,53.82,53.82,6602.0,53.88,54.05,53.82,53.82,6602.0
2023-04-04 14:00:00,53.83,53.94,53.74,53.74,5741.0,53.83,53.94,53.74,53.74,5741.0
2023-04-04 14:30:00,53.73,53.86,53.59,53.6,6332.0,53.73,53.86,53.59,53.6,6332.0
2023-04-04 15:00:00,53.59,53.77,53.51,53.51,6228.0,53.59,53.77,53.51,53.51,6228.0
2023-04-04 15:30:00,53.5,53.64,53.35,53.6,30535.0,53.5,53.64,53.35,53.6,30535.0
2023-04-05 09:30:00,53.15,53.5,52.37,52.55,9969.0,53.15,53.5,52.37,52.55,9969.0
2023-04-05 10:00:00,52.48,52.48,51.98,52.12,11047.0,52.48,52.48,51.98,52.12,11047.0
2023-04-05 10:30:00,52.18,52.35,52.12,52.22,4893.0,52.18,52.35,52.12,52.22,4893.0
2023-04-05 11:00:00,52.33,52.35,52.09,52.18,5276.0,52.33,52.35,52.09,52.18,5276.0
2023-04-05 11:30:00,52.22,52.58,52.18,52.41,7485.0,52.22,52.58,52.18,52.41,7485.0
2023-04-05 12:00:00,52.44,52.44,52.25,52.33,2989.0,52.44,52.44,52.25,52.33,2989.0
2023-04-05 12:30:00,52.38,52.38,52.28,52.3,1500.0,52.38,52.38,52.28,52.3,1500.0
2023-04-05 13:00:00,52.3,52.48,52.22,52.34,4310.0,52.3,52.48,52.22,52.34,4310.0
2023-04-05 13:30:00,52.36,52.46,52.2,52.44,8960.0,52.36,52.46,52.2,52.44,8960.0
2023-04-05 14:00:00,52.45,52.52,52.38,52.49,6623.0,52.45,52.52,52.38,52.49,6623.0
2023-04-05 14:30:00,52.48,52.57,52.46,52.49,3229.0,52.48,52.57,52.46,52.49,3229.0
2023-04-05 15:00:00,52.46,52.56,52.39,52.56,6614.0,52.46,52.56,52.39,52.56,6614.0
2023-04-05 15:30:00,52.57,52.79,52.52,52.7,37962.0,52.57,52.79,52.52,52.7,37962.0
2023-04-06 09:30:00,52.57,52.57,52.05,52.4,5001.0,52.57,52.57,52.05,52.4,5001.0
2023-04-06 10:00:00,52.54,52.7,52.37,52.4,6110.0,52.54,52.7,52.37,52.4,6110.0
2023-04-06 10:30:00,52.4,52.52,52.31,52.4,8701.0,52.4,52.52,52.31,52.4,8701.0
2023-04-06 11:00:00,52.49,52.89,52.49,52.73,4186.0,52.49,52.89,52.49,52.73,4186.0
2023-04-06 11:30:00,52.77,52.98,52.76,52.98,3226.0,52.77,52.98,52.76,52.98,3226.0
2023-04-06 12:00:00,53.02,53.06,52.98,52.98,2910.0,53.02,53.06,52.98,52.98,2910.0
2023-04-06 12:30:00,52.99,53.24,52.92,52.92,2816.0,52.99,53.24,52.92,52.92,2816.0
2023-04-06 13:00:00,52.85,52.91,52.74,52.74,1910.0,52.85,52.91,52.74,52.74,1910.0
2023-04-06 13:30:00,52.74,52.83,52.6,52.61,2425.0,52.74,52.83,52.6,52.61,2425.0
2023-04-06 14:00:00,52.64,52.76,52.59,52.69,2819.0,52.64,52.76,52.59,52.69,2819.0
2023-04-06 14:30:00,52.68,52.75,52.66,52.66,3337.0,52.68,52.75,52.66,52.66,3337.0
2023-04-06 15:00:00,52.65,52.71,52.5,52.71,6245.0,52.65,52.71,52.5,52.71,6245.0
2023-04-06 15:30:00,52.66,52.74,52.59,52.67,13634.0,52.66,52.74,52.59,52.67,13634.0
2023-04-10 09:30:00,52.18,52.92,51.89,52.84,6666.0,52.18,52.92,51.89,52.84,6666.0
2023-04-10 10:00:00,52.88,53.12,52.72,53.04,7202.0,52.88,53.12,52.72,53.04,7202.0
2023-04-10 10:30:00,53.1,53.18,52.96,53.01,13503.0,53.1,53.18,52.96,53.01,13503.0
2023-04-10 11:00:00,53.03,53.15,53.03,53.09,2000.0,53.03,53.15,53.03,53.09,2000.0
2023-04-10 11:30:00,53.14,53.2,52.86,52.88,3715.0,53.14,53.2,52.86,52.88,3715.0
2023-04-10 12:00:00,52.87,52.87,52.58,52.58,2100.0,52.87,52.87,52.58,52.58,2100.0
2023-04-10 12:30:00,52.58,53.0,52.58,53.0,3528.0,52.58,53.0,52.58,53.0,3528.0
2023-04-10 13:00:00,52.95,53.06,52.94,53.03,3027.0,52.95,53.06,52.94,53.03,3027.0
2023-04-10 13:30:00,53.04,53.16,52.99,53.08,3100.0,53.04,53.16,52.99,53.08,3100.0
2023-04-10 14:00:00,53.06,53.24,53.03,53.16,5294.0,53.06,53.24,53.03,53.16,5294.0
2023-04-10 14:30:00,53.17,53.43,53.17,53.43,4878.0,53.17,53.43,53.17,53.43,4878.0
2023-04-10 15:00:00,53.53,53.59,53.36,53.52,3020.0,53.53,53.59,53.36,53.52,3020.0
2023-04-10 15:30:00,53.41,53.79,53.41,53.6,20209.0,53.41,53.79,53.41,53.6,20209.0
2023-04-11 09:30:00,53.86,54.24,53.25,54.15,3669.0,53.86,54.24,53.25,54.15,3669.0
2023-04-11 10:00:00,54.19,54.37,54.01,54.12,4719.0,54.19,54.37,54.01,54.12,4719.0
2023-04-11 10:30:00,54.18,54.3,53.79,54.04,13600.0,54.18,54.3,53.79,54.04,13600.0
2023-04-11 11:00:00,53.99,54.08,53.66,53.77,5561.0,53.99,54.08,53.66,53.77,5561.0
2023-04-11 11:30:00,53.8,54.0,53.66,54.0,1161.0,53.8,54.0,53.66,54.0,1161.0
2023-04-11 12:00:00,54.09,54.18,54.04,54.18,840.0,54.09,54.18,54.04,54.18,840.0
2023-04-11 12:30:00,54.26,54.29,54.2,54.26,600.0,54.26,54.29,54.2,54.26,600.0
2023-04-11 13:00:00,54.27,54.36,54.21,54.27,1000.0,54.27,54.36,54.21,54.27,1000.0
2023-04-11 13:30:00,54.14,54.22,54.1,54.21,1082.0,54.14,54.22,54.1,54.21,1082.0
2023-04-11 14:00:00,54.13,54.21,54.03,54.16,2537.0,54.13,54.21,54.03,54.16,2537.0
2023-04-11 14:30:00,54.2,54.32,54.14,54.32,2333.0,54.2,54.32,54.14,54.32,2333.0
2023-04-11 15:00:00,54.33,54.41,54.21,54.36,3519.0,54.33,54.41,54.21,54.36,3519.0
2023-04-11 15:30:00,54.35,54.35,53.95,54.05,14859.0,54.35,54.35,53.95,54.05,14859.0
2023-04-12 09:30:00,54.79,54.79,54.18,54.39,4592.0,54.79,54.79,54.18,54.39,4592.0
2023-04-12 10:00:00,54.33,54.57,54.05,54.36,8713.0,54.33,54.57,54.05,54.36,8713.0
2023-04-12 10:30:00,54.28,54.3,53.87,54.04,20210.0,54.28,54.3,53.87,54.04,20210.0
2023-04-12 11:00:00,54.05,54.11,53.71,54.0,10278.0,54.05,54.11,53.71,54.0,10278.0
2023-04-12 11:30:00,54.0,54.11,53.84,54.1,4502.0,54.0,54.11,53.84,54.1,4502.0
2023-04-12 12:00:00,54.2,54.22,54.03,54.22,3600.0,54.2,54.22,54.03,54.22,3600.0
2023-04-12 12:30:00,54.29,54.29,53.98,54.11,2349.0,54.29,54.29,53.98,54.11,2349.0
2023-04-12 13:00:00,54.11,54.22,54.08,54.18,3800.0,54.11,54.22,54.08,54.18,3800.0
2023-04-12 13:30:00,54.21,54.26,54.04,54.15,4011.0,54.21,54.26,54.04,54.15,4011.0
2023-04-12 14:00:00,54.14,54.2,53.92,53.92,4949.0,54.14,54.2,53.92,53.92,4949.0
2023-04-12 14:30:00,53.93,53.94,53.81,53.82,8802.0,53.93,53.94,53.81,53.82,8802.0
2023-04-12 15:00:00,53.86,53.86,53.57,53.66,8447.0,53.86,53.86,53.57,53.66,8447.0
2023-04-12 15:30:00,53.7,53.78,53.31,53.56,47694.0,53.7,53.78,53.31,53.56,47694.0
2023-04-13 09:30:00,53.79,54.13,53.3,53.76,5879.0,53.79,54.13,53.3,53.76,5879.0
2023-04-13 10:00:00,53.7,53.75,53.18,53.64,4644.0,53.7,53.75,53.18,53.64,4644.0
2023-04-13 10:30:00,53.7,53.7,53.17,53.34,5829.0,53.7,53.7,53.17,53.34,5829.0
2023-04-13 11:00:00,53.31,53.47,53.28,53.42,1301.0,53.31,53.47,53.28,53.42,1301.0
2023-04-13 11:30:00,53.46,53.81,53.46,53.65,3985.0,53.46,53.81,53.46,53.65,3985.0
2023-04-13 12:00:00,53.65,53.85,53.65,53.7,1200.0,53.65,53.85,53.65,53.7,1200.0
2023-04-13 12:30:00,53.78,53.78,53.54,53.66,2826.0,53.78,53.78,53.54,53.66,2826.0
2023-04-13 13:00:00,53.74,54.02,53.71,53.92,3209.0,53.74,54.02,53.71,53.92,3209.0
2023-04-13 13:30:00,54.0,54.09,53.91,54.03,3600.0,54.0,54.09,53.91,54.03,3600.0
2023-04-13 14:00:00,54.08,54.32,54.02,54.32,14351.0,54.08,54.32,54.02,54.32,14351.0
2023-04-13 14:30:00,54.26,54.27,54.13,54.27,3037.0,54.26,54.27,54.13,54.27,3037.0
2023-04-13 15:00:00,54.26,54.4,54.15,54.4,2990.0,54.26,54.4,54.15,54.4,2990.0
2023-04-13 15:30:00,54.44,54.44,54.17,54.28,17807.0,54.44,54.44,54.17,54.28,17807.0
2023-04-14 09:30:00,54.27,54.52,53.99,54.3,2000.0,54.27,54.52,53.99,54.3,2000.0
2023-04-14 10:00:00,54.32,54.8,54.07,54.1,7909.0,54.32,54.8,54.07,54.1,7909.0
2023-04-14 10:30:00,54.18,54.37,54.11,54.22,4047.0,54.18,54.37,54.11,54.22,4047.0
2023-04-14 11:00:00,54.2,54.25,54.01,54.05,2600.0,54.2,54.25,54.01,54.05,2600.0
2023-04-14 11:30:00,54.08,54.17,53.89,54.02,3220.0,54.08,54.17,53.89,54.02,3220.0
2023-04-14 12:00:00,54.08,54.09,53.82,53.83,2689.0,54.08,54.09,53.82,53.83,2689.0
2023-04-14 12:30:00,53.76,53.86,53.58,53.71,2797.0,53.76,53.86,53.58,53.71,2797.0
2023-04-14 13:00:00,53.67,53.69,53.55,53.6,2500.0,53.67,53.69,53.55,53.6,2500.0
2023-04-14 13:30:00,53.48,53.61,53.41,53.61,2070.0,53.48,53.61,53.41,53.61,2070.0
2023-04-14 14:00:00,53.6,53.73,53.53,53.73,1300.0,53.6,53.73,53.53,53.73,1300.0
2023-04-14 14:30:00,53.76,53.76,53.61,53.7,1616.0,53.76,53.76,53.61,53.7,1616.0
2023-04-14 15:00:00,53.66,53.66,53.36,53.61,3350.0,53.66,53.66,53.36,53.61,3350.0
2023-04-14 15:30:00,53.61,53.74,53.58,53.67,7499.0,53.61,53.74,53.58,53.67,7499.0
2023-04-17 09:30:00,53.61,53.81,53.6,53.6,2025.0,53.61,53.81,53.6,53.6,2025.0
2023-04-17 10:00:00,53.71,53.75,53.48,53.52,3022.0,53.71,53.75,53.48,53.52,3022.0
2023-04-17 10:30:00,53.61,53.67,53.44,53.57,2549.0,53.61,53.67,53.44,53.57,2549.0
2023-04-17 11:00:00,53.55,53.71,53.54,53.63,1600.0,53.55,53.71,53.54,53.63,1600.0
2023-04-17 11:30:00,53.54,53.54,53.35,53.38,800.0,53.54,53.54,53.35,53.38,800.0
2023-04-17 12:00:00,53.38,53.46,53.04,53.2,6679.0,53.38,53.46,53.04,53.2,6679.0
2023-04-17 12:30:00,53.28,53.28,53.08,53.2,4181.0,53.28,53.28,53.08,53.2,4181.0
2023-04-17 13:00:00,53.16,53.21,53.05,53.1,1512.0,53.16,53.21,53.05,53.1,1512.0
2023-04-17 13:30:00,53.08,53.14,52.88,52.89,2657.0,53.08,53.14,52.88,52.89,2657.0
2023-04-17 14:00:00,52.93,52.97,52.69,52.86,6847.0,52.93,52.97,52.69,52.86,6847.0
2023-04-17 14:30:00,52.84,52.95,52.81,52.95,8487.0,52.84,52.95,52.81,52.95,8487.0
2023-04-17 15:00:00,52.98,53.55,52.98,53.55,3480.0,52.98,53.55,52.98,53.55,3480.0
2023-04-17 15:30:00,53.48,53.49,53.27,53.48,10328.0,53.48,53.49,53.27,53.48,10328.0
2023-04-18 09:30:00,53.7,53.75,52.23,53.51,10200.0,53.7,53.75,52.23,53.51,10200.0
2023-04-18 10:00:00,53.19,53.19,52.72,52.75,8747.0,53.19,53.19,52.72,52.75,8747.0
2023-04-18 10:30:00,52.73,52.73,52.39,52.44,7087.0,52.73,52.73,52.39,52.44,7087.0
2023-04-18 11:00:00,52.55,52.58,52.19,52.19,3500.0,52.55,52.58,52.19,52.19,3500.0
2023-04-18 11:30:00,52.29,52.29,52.02,52.05,3115.0,52.29,52.29,52.02,52.05,3115.0
2023-04-18 12:00:00,52.01,52.13,51.96,51.97,3080.0,52.01,52.13,51.96,51.97,3080.0
2023-04-18 12:30:00,51.94,52.36,51.89,52.36,4003.0,51.94,52.36,51.89,52.36,4003.0
2023-04-18 13:00:00,52.29,52.47,51.91,51.95,6877.0,52.29,52.47,51.91,51.95,6877.0
2023-04-18 13:30:00,52.0,52.16,51.89,51.95,9689.0,52.0,52.16,51.89,51.95,9689.0
2023-04-18 14:00:00,51.95,52.13,51.92,52.13,2802.0,51.95,52.13,51.92,52.13,2802.0
2023-04-18 14:30:00,52.05,52.06,51.82,51.97,2867.0,52.05,52.06,51.82,51.97,2867.0
2023-04-18 15:00:00,51.98,52.29,51.96,52.14,9166.0,51.98,52.29,51.96,52.14,9166.0
2023-04-18 15:30:00,52.16,52.6,52.03,52.55,48885.0,52.16,52.6,52.03,52.55,48885.0
2023-04-19 09:30:00,52.15,52.29,52.0,52.29,1622.0,52.15,52.29,52.0,52.29,1622.0
2023-04-19 10:00:00,52.15,52.28,52.01,52.21,2880.0,52.15,52.28,52.01,52.21,2880.0
2023-04-19 10:30:00,52.19,52.35,52.19,52.22,2500.0,52.19,52.35,52.19,52.22,2500.0
2023-04-19 11:00:00,52.28,52.33,52.04,52.04,2650.0,52.28,52.33,52.04,52.04,2650.0
2023-04-19 11:30:00,52.02,52.02,51.77,51.94,3300.0,52.02,52.02,51.77,51.94,3300.0
2023-04-19 12:00:00,51.94,52.14,51.9,51.97,2180.0,51.94,52.14,51.9,51.97,2180.0
2023-04-19 12:30:00,52.03,52.18,51.98,51.98,3117.0,52.03,52.18,51.98,51.98,3117.0
2023-04-19 13:00:00,52.13,52.37,52.13,52.24,3567.0,52.13,52.37,52.13,52.24,3567.0
2023-04-19 13:30:00,52.34,52.34,52.2,52.2,3478.0,52.34,52.34,52.2,52.2,3478.0
2023-04-19 14:00:00,52.3,52.31,52.12,52.21,4155.0,52.3,52.31,52.12,52.21,4155.0
2023-04-19 14:30:00,52.26,52.27,52.2,52.27,3674.0,52.26,52.27,52.2,52.27,3674.0
2023-04-19 15:00:00,52.25,52.29,52.21,52.22,6476.0,52.25,52.29,52.21,52.22,6476.0
2023-04-19 15:30:00,52.2,52.24,51.99,52.08,24778.0,52.2,52.24,51.99,52.08,24778.0
2023-04-20 09:30:00,51.48,51.95,51.42,51.59,3194.0,51.48,51.95,51.42,51.59,3194.0
2023-04-20 10:00:00,51.63,52.0,51.63,51.86,6972.0,51.63,52.0,51.63,51.86,6972.0
2023-04-20 10:30:00,51.98,52.0,51.77,51.97,18993.0,51.98,52.0,51.77,51.97,18993.0
2023-04-20 11:00:00,51.98,52.05,51.8,51.83,4200.0,51.98,52.05,51.8,51.83,4200.0
2023-04-20 11:30:00,51.83,51.93,51.82,51.88,3667.0,51.83,51.93,51.82,51.88,3667.0
2023-04-20 12:00:00,51.99,52.02,51.88,51.96,3040.0,51.99,52.02,51.88,51.96,3040.0
2023-04-20 12:30:00,51.96,52.13,51.95,52.13,3800.0,51.96,52.13,51.95,52.13,3800.0
2023-04-20 13:00:00,52.13,52.16,51.98,52.11,4600.0,52.13,52.16,51.98,52.11,4600.0
2023-04-20 13:30:00,52.12,52.12,51.96,51.97,5100.0,52.12,52.12,51.96,51.97,5100.0
2023-04-20 14:00:00,51.97,51.97,51.81,51.82,3501.0,51.97,51.97,51.81,51.82,3501.0
2023-04-20 14:30:00,51.82,51.86,51.59,51.75,10000.0,51.82,51.86,51.59,51.75,10000.0
2023-04-20 15:00:00,51.72,51.76,51.42,51.45,15787.0,51.72,51.76,51.42,51.45,15787.0
2023-04-20 15:30:00,51.44,51.98,51.4,51.94,26453.0,51.44,51.98,51.4,51.94,26453.0
2023-04-21 09:30:00,51.95,52.48,51.59,52.48,18327.0,51.95,52.48,51.59,52.48,18327.0
2023-04-21 10:00:00,52.28,52.68,52.24,52.46,3261.0,52.28,52.68,52.24,52.46,3261.0
2023-04-21 10:30:00,52.52,52.54,52.05,52.18,4683.0,52.52,52.54,52.05,52.18,4683.0
2023-04-21 11:00:00,52.38,52.56,52.35,52.56,2330.0,52.38,52.56,52.35,52.56,2330.0
2023-04-21 11:30:00,52.62,52.68,52.56,52.64,5343.0,52.62,52.68,52.56,52.64,5343.0
2023-04-21 12:00:00,52.68,52.73,52.58,52.62,2826.0,52.68,52.73,52.58,52.62,2826.0
2023-04-21 12:30:00,52.65,52.66,52.56,52.58,8500.0,52.65,52.66,52.56,52.58,8500.0
2023-04-21 13:00:00,52.56,52.59,52.52,52.52,1200.0,52.56,52.59,52.52,52.52,1200.0
2023-04-21 13:30:00,52.57,52.66,52.54,52.66,2800.0,52.57,52.66,52.54,52.66,2800.0
2023-04-21 14:00:00,52.69,52.81,52.45,52.46,6040.0,52.69,52.81,52.45,52.46,6040.0
2023-04-21 14:30:00,52.51,52.51,52.24,52.3,4001.0,52.51,52.51,52.24,52.3,4001.0
2023-04-21 15:00:00,52.3,52.37,52.25,52.25,6017.0,52.3,52.37,52.25,52.25,6017.0
2023-04-21 15:30:00,52.28,52.42,52.17,52.37,15635.0,52.28,52.42,52.17,52.37,15635.0
2023-04-24 09:30:00,52.34,52.34,52.13,52.16,1887.0,52.34,52.34,52.13,52.16,1887.0
2023-04-24 10:00:00,52.5,52.6,52.19,52.49,1400.0,52.5,52.6,52.19,52.49,1400.0
2023-04-24 10:30:00,52.49,52.6,52.39,52.55,5580.0,52.49,52.6,52.39,52.55,5580.0
2023-04-24 11:00:00,52.59,52.67,52.5,52.66,10477.0,52.59,52.67,52.5,52.66,10477.0
2023-04-24 11:30:00,52.72,52.76,52.57,52.71,2928.0,52.72,52.76,52.57,52.71,2928.0
2023-04-24 12:00:00,52.69,52.77,52.68,52.75,4703.0,52.69,52.77,52.68,52.75,4703.0
2023-04-24 12:30:00,52.79,52.84,52.68,52.78,1876.0,52.79,52.84,52.68,52.78,1876.0
2023-04-24 13:00:00,52.79,52.79,52.62,52.69,3300.0,52.79,52.79,52.62,52.69,3300.0
2023-04-24 13:30:00,52.71,52.8,52.71,52.77,1011.0,52.71,52.8,52.71,52.77,1011.0
2023-04-24 14:00:00,52.85,52.89,52.68,52.68,3928.0,52.85,52.89,52.68,52.68,3928.0
2023-04-24 14:30:00,52.69,52.75,52.59,52.71,5252.0,52.69,52.75,52.59,52.71,5252.0
2023-04-24 15:00:00,52.71,52.76,52.67,52.69,3985.0,52.71,52.76,52.67,52.69,3985.0
2023-04-24 15:30:00,52.66,52.86,52.58,52.82,12944.0,52.66,52.86,52.58,52.82,12944.0
2023-04-25 09:30:00,52.22,52.41,51.75,51.93,7045.0,52.22,52.41,51.75,51.93,7045.0
2023-04-25 10:00:00,52.3,52.3,51.95,52.06,3705.0,52.3,52.3,51.95,52.06,3705.0
2023-04-25 10:30:00,52.02,52.02,51.75,51.9,7952.0,52.02,52.02,51.75,51.9,7952.0
2023-04-25 11:00:00,51.86,51.95,51.65,51.9,6449.0,51.86,51.95,51.65,51.9,6449.0
2023-04-25 11:30:00,51.9,51.9,51.63,51.74,14161.0,51.9,51.9,51.63,51.74,14161.0
2023-04-25 12:00:00,51.71,51.71,51.36,51.45,5193.0,51.71,51.71,51.36,51.45,5193.0
2023-04-25 12:30:00,51.46,51.64,51.46,51.57,2300.0,51.46,51.64,51.46,51.57,2300.0
2023-04-25 13:00:00,51.72,51.72,51.42,51.5,4000.0,51.72,51.72,51.42,51.5,4000.0
2023-04-25 13:30:00,51.52,51.54,51.32,51.43,3044.0,51.52,51.54,51.32,51.43,3044.0
2023-04-25 14:00:00,51.46,51.46,51.35,51.44,3815.0,51.46,51.46,51.35,51.44,3815.0
2023-04-25 14:30:00,51.44,51.47,51.3,51.34,3889.0,51.44,51.47,51.3,51.34,3889.0
2023-04-25 15:00:00,51.34,51.46,51.2,51.24,10589.0,51.34,51.46,51.2,51.24,10589.0
2023-04-25 15:30:00,51.38,51.4,51.16,51.22,26066.0,51.38,51.4,51.16,51.22,26066.0
2023-04-26 09:30:00,51.0,51.56,50.6,51.0,11812.0,51.0,51.56,50.6,51.0,11812.0
2023-04-26 10:00:00,51.18,51.18,50.94,51.08,5342.0,51.18,51.18,50.94,51.08,5342.0
2023-04-26 10:30:00,51.05,51.25,50.99,51.17,7830.0,51.05,51.25,50.99,51.17,7830.0
2023-04-26 11:00:00,51.18,51.5,51.17,51.41,3013.0,51.18,51.5,51.17,51.41,3013.0
2023-04-26 11:30:00,51.4,51.47,51.23,51.38,6783.0,51.4,51.47,51.23,51.38,6783.0
2023-04-26 12:00:00,51.39,51.67,51.39,51.51,16906.0,51.39,51.67,51.39,51.51,16906.0
2023-04-26 12:30:00,51.44,51.53,51.42,51.5,6257.0,51.44,51.53,51.42,51.5,6257.0
2023-04-26 13:00:00,51.48,51.54,51.35,51.44,9759.0,51.48,51.54,51.35,51.44,9759.0
2023-04-26 13:30:00,51.44,51.5,51.28,51.28,7445.0,51.44,51.5,51.28,51.28,7445.0
2023-04-26 14:00:00,51.35,51.39,51.17,51.39,9646.0,51.35,51.39,51.17,51.39,9646.0
2023-04-26 14:30:00,51.33,51.33,50.83,51.03,13537.0,51.33,51.33,50.83,51.03,13537.0
2023-04-26 15:00:00,50.98,51.15,50.89,51.09,7008.0,50.98,51.15,50.89,51.09,7008.0
2023-04-26 15:30:00,51.07,51.3,50.89,51.17,41283.0,51.07,51.3,50.89,51.17,41283.0
2023-04-27 09:30:00,51.39,51.87,51.18,51.66,7198.0,51.39,51.87,51.18,51.66,7198.0
2023-04-27 10:00:00,51.77,51.77,51.57,51.6,2192.0,51.77,51.77,51.57,51.6,2192.0
2023-04-27 10:30:00,51.6,51.6,51.18,51.3,5015.0,51.6,51.6,51.18,51.3,5015.0
2023-04-27 11:00:00,51.27,51.45,50.97,51.41,3214.0,51.27,51.45,50.97,51.41,3214.0
2023-04-27 11:30:00,51.45,51.59,51.45,51.56,3983.0,51.45,51.59,51.45,51.56,3983.0
2023-04-27 12:00:00,51.55,51.85,51.54,51.77,13355.0,51.55,51.85,51.54,51.77,13355.0
2023-04-27 12:30:00,51.66,51.7,51.46,51.7,6020.0,51.66,51.7,51.46,51.7,6020.0
2023-04-27 13:00:00,51.71,51.88,51.67,51.88,3958.0,51.71,51.88,51.67,51.88,3958.0
2023-04-27 13:30:00,51.88,52.04,51.88,52.02,3000.0,51.88,52.04,51.88,52.02,3000.0
2023-04-27 14:00:00,52.02,52.13,52.02,52.07,2150.0,52.02,52.13,52.02,52.07,2150.0
2023-04-27 14:30:00,52.1,52.25,52.1,52.22,3304.0,52.1,52.25,52.1,52.22,3304.0
2023-04-27 15:00:00,52.26,52.37,52.19,52.35,8466.0,52.26,52.37,52.19,52.35,8466.0
2023-04-27 15:30:00,52.32,52.33,52.07,52.31,18183.0,52.32,52.33,52.07,52.31,18183.0
2023-04-28 09:30:00,52.12,52.91,52.05,52.41,7512.0,52.12,52.91,52.05,52.41,7512.0
2023-04-28 10:00:00,52.44,53.03,52.29,53.03,3461.0,52.44,53.03,52.29,53.03,3461.0
2023-04-28 10:30:00,52.82,53.08,52.73,52.89,9400.0,52.82,53.08,52.73,52.89,9400.0
2023-04-28 11:00:00,52.71,53.12,52.71,52.91,6529.0,52.71,53.12,52.71,52.91,6529.0
2023-04-28 11:30:00,53.1,53.13,52.96,53.1,3587.0,53.1,53.13,52.96,53.1,3587.0
2023-04-28 12:00:00,53.07,53.11,52.87,53.06,2500.0,53.07,53.11,52.87,53.06,2500.0
2023-04-28 12:30:00,52.96,53.2,52.94,53.2,1829.0,52.96,53.2,52.94,53.2,1829.0
2023-04-28 13:00:00,53.13,53.13,52.96,53.12,4075.0,53.13,53.13,52.96,53.12,4075.0
2023-04-28 13:30:00,53.14,53.32,53.07,53.24,6427.0,53.14,53.32,53.07,53.24,6427.0
2023-04-28 14:00:00,53.31,53.44,53.23,53.35,9907.0,53.31,53.44,53.23,53.35,9907.0
2023-04-28 14:30:00,53.35,53.4,53.26,53.39,4047.0,53.35,53.4,53.26,53.39,4047.0
2023-04-28 15:00:00,53.41,53.44,53.31,53.32,6510.0,53.41,53.44,53.31,53.32,6510.0
2023-04-28 15:30:00,53.38,53.73,53.3,53.34,30167.0,53.38,53.73,53.3,53.34,30167.0
2023-05-01 09:30:00,53.39,53.95,53.21,53.6,6385.0,53.39,53.95,53.21,53.6,6385.0
2023-05-01 10:00:00,53.54,53.93,53.41,53.84,5376.0,53.54,53.93,53.41,53.84,5376.0
2023-05-01 10:30:00,53.92,54.03,53.81,53.83,5050.0,53.92,54.03,53.81,53.83,5050.0
2023-05-01 11:00:00,53.89,53.9,53.45,53.68,5614.0,53.89,53.9,53.45,53.68,5614.0
2023-05-01 11:30:00,53.59,53.76,53.58,53.76,1700.0,53.59,53.76,53.58,53.76,1700.0
2023-05-01 12:00:00,53.77,53.87,53.77,53.84,700.0,53.77,53.87,53.77,53.84,700.0
2023-05-01 12:30:00,53.87,53.91,53.72,53.76,1745.0,53.87,53.91,53.72,53.76,1745.0
2023-05-01 13:00:00,53.65,53.68,53.5,53.54,2958.0,53.65,53.68,53.5,53.54,2958.0
2023-05-01 13:30:00,53.49,53.5,53.32,53.47,5300.0,53.49,53.5,53.32,53.47,5300.0
2023-05-01 14:00:00,53.54,53.54,53.3,53.4,2000.0,53.54,53.54,53.3,53.4,2000.0
2023-05-01 14:30:00,53.37,53.43,53.3,53.43,1000.0,53.37,53.43,53.3,53.43,1000.0
2023-05-01 15:00:00,53.43,53.45,53.29,53.36,4451.0,53.43,53.45,53.29,53.36,4451.0
2023-05-01 15:30:00,53.35,53.43,53.25,53.29,15241.0,53.35,53.43,53.25,53.29,15241.0
2023-05-02 09:30:00,53.12,53.17,52.51,53.17,5722.0,53.12,53.17,52.51,53.17,5722.0
2023-05-02 10:00:00,53.16,53.17,52.48,52.72,24376.0,53.16,53.17,52.48,52.72,24376.0
2023-05-02 10:30:00,52.8,52.81,52.35,52.35,3372.0,52.8,52.81,52.35,52.35,3372.0
2023-05-02 11:00:00,52.24,52.87,52.23,52.76,19611.0,52.24,52.87,52.23,52.76,19611.0
2023-05-02 11:30:00,52.7,52.93,52.62,52.72,2550.0,52.7,52.93,52.62,52.72,2550.0
2023-05-02 12:00:00,52.84,52.96,52.64,52.96,1858.0,52.84,52.96,52.64,52.96,1858.0
2023-05-02 12:30:00,53.03,53.42,53.01,53.42,3703.0,53.03,53.42,53.01,53.42,3703.0
2023-05-02 13:00:00,53.44,54.01,53.44,53.95,12766.0,53.44,54.01,53.44,53.95,12766.0
2023-05-02 13:30:00,53.97,54.19,53.96,54.14,11666.0,53.97,54.19,53.96,54.14,11666.0
2023-05-02 14:00:00,53.91,53.98,53.75,53.89,12698.0,53.91,53.98,53.75,53.89,12698.0
2023-05-02 14:30:00,53.89,54.13,53.66,54.04,7850.0,53.89,54.13,53.66,54.04,7850.0
2023-05-02 15:00:00,54.11,54.3,53.9,54.3,11803.0,54.11,54.3,53.9,54.3,11803.0
2023-05-02 15:30:00,54.29,54.54,54.15,54.27,60300.0,54.29,54.54,54.15,54.27,60300.0
2023-05-03 09:30:00,54.44,54.96,54.05,54.91,4920.0,54.44,54.96,54.05,54.91,4920.0
2023-05-03 10:00:00,54.91,54.91,54.24,54.24,5760.0,54.91,54.91,54.24,54.24,5760.0
2023-05-03 10:30:00,54.22,54.37,53.83,54.05,6804.0,54.22,54.37,53.83,54.05,6804.0
2023-05-03 11:00:00,54.05,54.07,53.49,53.78,15641.0,54.05,54.07,53.49,53.78,15641.0
2023-05-03 11:30:00,53.75,54.17,53.74,54.1,22467.0,53.75,54.17,53.74,54.1,22467.0
2023-05-03 12:00:00,54.15,54.28,54.03,54.21,4660.0,54.15,54.28,54.03,54.21,4660.0
2023-05-03 12:30:00,54.22,54.37,54.05,54.37,4627.0,54.22,54.37,54.05,54.37,4627.0
2023-05-03 13:00:00,54.43,54.94,54.38,54.86,9372.0,54.43,54.94,54.38,54.86,9372.0
2023-05-03 13:30:00,54.93,55.0,54.75,55.0,13200.0,54.93,55.0,54.75,55.0,13200.0
2023-05-03 14:00:00,54.84,55.31,54.83,55.05,9170.0,54.84,55.31,54.83,55.05,9170.0
2023-05-03 14:30:00,55.03,55.35,54.78,55.16,11965.0,55.03,55.35,54.78,55.16,11965.0
2023-05-03 15:00:00,55.22,55.33,54.49,54.52,14098.0,55.22,55.33,54.49,54.52,14098.0
2023-05-03 15:30:00,54.52,54.52,54.0,54.09,49876.0,54.52,54.52,54.0,54.09,49876.0
2023-05-04 09:30:00,57.53,59.52,57.35,59.19,27580.0,57.53,59.52,57.35,59.19,27580.0
2023-05-04 10:00:00,59.08,61.79,59.05,61.6,31622.0,59.08,61.79,59.05,61.6,31622.0
2023-05-04 10:30:00,61.6,61.91,60.71,61.16,39597.0,61.6,61.91,60.71,61.16,39597.0
2023-05-04 11:00:00,61.25,62.34,60.65,62.28,28744.0,61.25,62.34,60.65,62.28,28744.0
2023-05-04 11:30:00,62.3,62.97,61.7,62.05,27890.0,62.3,62.97,61.7,62.05,27890.0
2023-05-04 12:00:00,62.05,62.52,61.38,61.39,20120.0,62.05,62.52,61.38,61.39,20120.0
2023-05-04 12:30:00,61.35,62.02,61.13,61.92,9387.0,61.35,62.02,61.13,61.92,9387.0
2023-05-04 13:00:00,62.01,63.27,61.97,63.15,25713.0,62.01,63.27,61.97,63.15,25713.0
2023-05-04 13:30:00,63.05,63.58,63.03,63.54,11810.0,63.05,63.58,63.03,63.54,11810.0
2023-05-04 14:00:00,63.54,63.7,63.36,63.52,11458.0,63.54,63.7,63.36,63.52,11458.0
2023-05-04 14:30:00,63.52,65.17,63.45,64.73,49406.0,63.52,65.17,63.45,64.73,49406.0
2023-05-04 15:00:00,64.83,65.22,63.99,65.13,47086.0,64.83,65.22,63.99,65.13,47086.0
2023-05-04 15:30:00,65.21,65.81,64.73,65.6,156220.0,65.21,65.81,64.73,65.6,156220.0
2023-05-05 09:30:00,66.64,67.9,66.01,66.98,26017.0,66.64,67.9,66.01,66.98,26017.0
2023-05-05 10:00:00,67.08,67.08,66.13,66.88,21357.0,67.08,67.08,66.13,66.88,21357.0
2023-05-05 10:30:00,66.75,67.46,66.63,67.05,14706.0,66.75,67.46,66.63,67.05,14706.0
2023-05-05 11:00:00,67.03,67.08,66.55,66.95,29699.0,67.03,67.08,66.55,66.95,29699.0
2023-05-05 11:30:00,66.94,67.71,66.85,67.44,25882.0,66.94,67.71,66.85,67.44,25882.0
2023-05-05 12:00:00,67.5,68.39,67.5,68.3,21433.0,67.5,68.39,67.5,68.3,21433.0
2023-05-05 12:30:00,68.3,69.0,68.28,68.97,45662.0,68.3,69.0,68.28,68.97,45662.0
2023-05-05 13:00:00,68.97,69.01,68.49,68.49,15310.0,68.97,69.01,68.49,68.49,15310.0
2023-05-05 13:30:00,68.55,68.59,68.24,68.48,20384.0,68.55,68.59,68.24,68.48,20384.0
2023-05-05 14:00:00,68.52,69.14,68.47,69.03,21306.0,68.52,69.14,68.47,69.03,21306.0
2023-05-05 14:30:00,69.06,69.35,68.72,68.87,25396.0,69.06,69.35,68.72,68.87,25396.0
2023-05-05 15:00:00,68.87,68.89,68.06,68.06,30064.0,68.87,68.89,68.06,68.06,30064.0
2023-05-05 15:30:00,68.06,68.58,67.85,68.58,123950.0,68.06,68.58,67.85,68.58,123950.0
2023-05-08 09:30:00,68.89,69.03,67.54,67.94,20646.0,68.89,69.03,67.54,67.94,20646.0
2023-05-08 10:00:00,67.92,68.23,67.11,67.43,19021.0,67.92,68.23,67.11,67.43,19021.0
2023-05-08 10:30:00,67.58,68.32,67.24,68.15,19864.0,67.58,68.32,67.24,68.15,19864.0
2023-05-08 11:00:00,68.2,68.41,67.66,67.68,5713.0,68.2,68.41,67.66,67.68,5713.0
2023-05-08 11:30:00,67.67,67.76,67.25,67.54,12142.0,67.67,67.76,67.25,67.54,12142.0
2023-05-08 12:00:00,67.47,67.49,66.99,66.99,6535.0,67.47,67.49,66.99,66.99,6535.0
2023-05-08 12:30:00,67.07,67.24,66.88,67.04,6868.0,67.07,67.24,66.88,67.04,6868.0
2023-05-08 13:00:00,67.05,67.32,67.01,67.05,17631.0,67.05,67.32,67.01,67.05,17631.0
2023-05-08 13:30:00,67.06,67.08,66.66,66.69,8742.0,67.06,67.08,66.66,66.69,8742.0
2023-05-08 14:00:00,66.71,66.73,66.3,66.47,10894.0,66.71,66.73,66.3,66.47,10894.0
2023-05-08 14:30:00,66.47,66.62,66.46,66.48,9000.0,66.47,66.62,66.46,66.48,9000.0
2023-05-08 15:00:00,66.48,66.85,66.22,66.75,29010.0,66.48,66.85,66.22,66.75,29010.0
2023-05-08 15:30:00,66.83,67.24,66.72,67.15,48007.0,66.83,67.24,66.72,67.15,48007.0
2023-05-09 09:30:00,66.86,67.59,66.43,66.64,18616.0,66.86,67.59,66.43,66.64,18616.0
2023-05-09 10:00:00,66.64,66.68,66.03,66.11,7470.0,66.64,66.68,66.03,66.11,7470.0
2023-05-09 10:30:00,66.21,66.47,66.18,66.34,4300.0,66.21,66.47,66.18,66.34,4300.0
2023-05-09 11:00:00,66.33,66.33,66.05,66.05,5475.0,66.33,66.33,66.05,66.05,5475.0
2023-05-09 11:30:00,66.05,66.67,66.04,66.3,11693.0,66.05,66.67,66.04,66.3,11693.0
2023-05-09 12:00:00,66.3,66.49,66.27,66.28,10356.0,66.3,66.49,66.27,66.28,10356.0
2023-05-09 12:30:00,66.25,66.61,66.22,66.61,4803.0,66.25,66.61,66.22,66.61,4803.0
2023-05-09 13:00:00,66.58,66.71,66.5,66.62,14688.0,66.58,66.71,66.5,66.62,14688.0
2023-05-09 13:30:00,66.66,66.66,66.38,66.43,13117.0,66.66,66.66,66.38,66.43,13117.0
2023-05-09 14:00:00,66.47,66.62,66.38,66.62,6300.0,66.47,66.62,66.38,66.62,6300.0
2023-05-09 14:30:00,66.58,66.58,66.25,66.34,5250.0,66.58,66.58,66.25,66.34,5250.0
2023-05-09 15:00:00,66.34,66.45,66.23,66.28,6400.0,66.34,66.45,66.23,66.28,6400.0
2023-05-09 15:30:00,66.25,66.34,66.11,66.32,36188.0,66.25,66.34,66.11,66.32,36188.0
2023-05-10 09:30:00,67.45,67.7,66.85,67.21,5882.0,67.45,67.7,66.85,67.21,5882.0
2023-05-10 10:00:00,67.22,67.22,66.58,66.84,8036.0,67.22,67.22,66.58,66.84,8036.0
2023-05-10 10:30:00,66.97,67.04,66.69,66.69,9118.0,66.97,67.04,66.69,66.69,9118.0
2023-05-10 11:00:00,66.73,66.99,66.73,66.78,12445.0,66.73,66.99,66.73,66.78,12445.0
2023-05-10 11:30:00,66.8,66.81,66.6,66.6,6144.0,66.8,66.81,66.6,66.6,6144.0
2023-05-10 12:00:00,66.6,66.62,66.34,66.62,2300.0,66.6,66.62,66.34,66.62,2300.0
2023-05-10 12:30:00,66.59,66.64,66.52,66.53,1500.0,66.59,66.64,66.52,66.53,1500.0
2023-05-10 13:00:00,66.41,66.41,66.0,66.06,3200.0,66.41,66.41,66.0,66.06,3200.0
2023-05-10 13:30:00,66.11,66.35,66.08,66.28,3179.0,66.11,66.35,66.08,66.28,3179.0
2023-05-10 14:00:00,66.31,66.33,66.23,66.24,4639.0,66.31,66.33,66.23,66.24,4639.0
2023-05-10 14:30:00,66.27,66.37,65.97,66.15,7386.0,66.27,66.37,65.97,66.15,7386.0
2023-05-10 15:00:00,66.1,66.58,66.09,66.36,9023.0,66.1,66.58,66.09,66.36,9023.0
2023-05-10 15:30:00,66.3,66.71,66.24,66.58,25727.0,66.3,66.71,66.24,66.58,25727.0
2023-05-11 09:30:00,66.16,67.19,66.11,66.7,24823.0,66.16,67.19,66.11,66.7,24823.0
2023-05-11 10:00:00,66.73,67.02,66.56,66.63,7362.0,66.73,67.02,66.56,66.63,7362.0
2023-05-11 10:30:00,66.64,66.85,66.49,66.85,3856.0,66.64,66.85,66.49,66.85,3856.0
2023-05-11 11:00:00,66.8,66.81,66.42,66.49,4064.0,66.8,66.81,66.42,66.49,4064.0
2023-05-11 11:30:00,66.59,66.62,66.5,66.58,1419.0,66.59,66.62,66.5,66.58,1419.0
2023-05-11 12:00:00,66.63,66.85,66.57,66.78,6714.0,66.63,66.85,66.57,66.78,6714.0
2023-05-11 12:30:00,66.8,66.8,66.59,66.7,2755.0,66.8,66.8,66.59,66.7,2755.0
2023-05-11 13:00:00,66.69,66.73,66.52,66.52,1183.0,66.69,66.73,66.52,66.52,1183.0
2023-05-11 13:30:00,66.5,66.58,66.2,66.42,1794.0,66.5,66.58,66.2,66.42,1794.0
2023-05-11 14:00:00,66.55,66.55,66.46,66.51,2400.0,66.55,66.55,66.46,66.51,2400.0
2023-05-11 14:30:00,66.55,66.69,66.54,66.62,3526.0,66.55,66.69,66.54,66.62,3526.0
2023-05-11 15:00:00,66.66,66.66,66.46,66.49,4699.0,66.66,66.66,66.46,66.49,4699.0
2023-05-11 15:30:00,66.49,66.5,66.14,66.44,14188.0,66.49,66.5,66.14,66.44,14188.0
2023-05-12 09:30:00,66.99,67.28,66.57,67.01,10390.0,66.99,67.28,66.57,67.01,10390.0
2023-05-12 10:00:00,67.03,67.21,66.73,66.91,4894.0,67.03,67.21,66.73,66.91,4894.0
2023-05-12 10:30:00,66.67,66.78,66.63,66.63,3244.0,66.67,66.78,66.63,66.63,3244.0
2023-05-12 11:00:00,66.76,66.93,66.62,66.66,3825.0,66.76,66.93,66.62,66.66,3825.0
2023-05-12 11:30:00,66.66,66.7,66.42,66.56,5261.0,66.66,66.7,66.42,66.56,5261.0
2023-05-12 12:00:00,66.59,66.59,66.3,66.45,5832.0,66.59,66.59,66.3,66.45,5832.0
2023-05-12 12:30:00,66.42,66.46,65.99,66.15,3550.0,66.42,66.46,65.99,66.15,3550.0
2023-05-12 13:00:00,66.12,66.41,66.03,66.3,5432.0,66.12,66.41,66.03,66.3,5432.0
2023-05-12 13:30:00,66.28,66.28,65.86,65.96,2900.0,66.28,66.28,65.86,65.96,2900.0
2023-05-12 14:00:00,65.9,66.09,65.86,66.09,4700.0,65.9,66.09,65.86,66.09,4700.0
2023-05-12 14:30:00,65.96,66.09,65.86,66.03,7331.0,65.96,66.09,65.86,66.03,7331.0
2023-05-12 15:00:00,65.96,66.12,65.93,65.93,7703.0,65.96,66.12,65.93,65.93,7703.0
2023-05-12 15:30:00,65.98,66.32,65.93,66.25,32409.0,65.98,66.32,65.93,66.25,32409.0
2023-05-15 09:30:00,66.29,66.5,65.96,66.33,5999.0,66.29,66.5,65.96,66.33,5999.0
2023-05-15 10:00:00,66.25,66.4,66.16,66.29,5506.0,66.25,66.4,66.16,66.29,5506.0
2023-05-15 10:30:00,66.31,66.4,66.04,66.05,7649.0,66.31,66.4,66.04,66.05,7649.0
2023-05-15 11:00:00,66.15,66.57,66.15,66.55,11271.0,66.15,66.57,66.15,66.55,11271.0
2023-05-15 11:30:00,66.62,66.62,66.41,66.45,3122.0,66.62,66.62,66.41,66.45,3122.0
2023-05-15 12:00:00,66.48,66.55,66.45,66.51,3498.0,66.48,66.55,66.45,66.51,3498.0
2023-05-15 12:30:00,66.53,66.92,66.48,66.92,6025.0,66.53,66.92,66.48,66.92,6025.0
2023-05-15 13:00:00,66.91,67.22,66.9,66.98,3659.0,66.91,67.22,66.9,66.98,3659.0
2023-05-15 13:30:00,67.01,67.01,66.78,66.8,7843.0,67.01,67.01,66.78,66.8,7843.0
2023-05-15 14:00:00,66.9,66.93,66.83,66.85,2122.0,66.9,66.93,66.83,66.85,2122.0
2023-05-15 14:30:00,66.88,66.93,66.85,66.86,3633.0,66.88,66.93,66.85,66.86,3633.0
2023-05-15 15:00:00,66.87,66.9,66.62,66.62,4950.0,66.87,66.9,66.62,66.62,4950.0
2023-05-15 15:30:00,66.66,66.66,66.4,66.45,23132.0,66.66,66.66,66.4,66.45,23132.0
2023-05-16 09:30:00,65.96,66.62,65.42,66.23,5048.0,65.96,66.62,65.42,66.23,5048.0
2023-05-16 10:00:00,66.07,66.21,65.81,66.18,5761.0,66.07,66.21,65.81,66.18,5761.0
2023-05-16 10:30:00,66.15,66.27,66.09,66.16,2700.0,66.15,66.27,66.09,66.16,2700.0
2023-05-16 11:00:00,66.14,66.2,65.97,66.11,3493.0,66.14,66.2,65.97,66.11,3493.0
2023-05-16 11:30:00,66.1,66.32,65.88,66.32,2982.0,66.1,66.32,65.88,66.32,2982.0
2023-05-16 12:00:00,66.39,66.43,66.16,66.16,2020.0,66.39,66.43,66.16,66.16,2020.0
2023-05-16 12:30:00,66.17,66.42,66.15,66.23,10177.0,66.17,66.42,66.15,66.23,10177.0
2023-05-16 13:00:00,66.17,66.7,66.07,66.54,8507.0,66.17,66.7,66.07,66.54,8507.0
2023-05-16 13:30:00,66.54,66.54,66.35,66.48,3000.0,66.54,66.54,66.35,66.48,3000.0
2023-05-16 14:00:00,66.53,66.62,66.26,66.42,7444.0,66.53,66.62,66.26,66.42,7444.0
2023-05-16 14:30:00,66.32,66.41,66.13,66.36,2840.0,66.32,66.41,66.13,66.36,2840.0
2023-05-16 15:00:00,66.25,66.31,66.19,66.22,4687.0,66.25,66.31,66.19,66.22,4687.0
2023-05-16 15:30:00,66.23,66.29,65.86,65.86,15228.0,66.23,66.29,65.86,65.86,15228.0
2023-05-17 09:30:00,66.31,66.55,65.8,65.8,4980.0,66.31,66.55,65.8,65.8,4980.0
2023-05-17 10:00:00,66.45,66.86,66.41,66.72,1898.0,66.45,66.86,66.41,66.72,1898.0
2023-05-17 10:30:00,66.83,66.94,66.73,66.87,2894.0,66.83,66.94,66.73,66.87,2894.0
2023-05-17 11:00:00,66.91,67.37,66.87,67.37,7354.0,66.91,67.37,66.87,67.37,7354.0
2023-05-17 11:30:00,67.44,67.57,67.28,67.36,3820.0,67.44,67.57,67.28,67.36,3820.0
2023-05-17 12:00:00,67.23,67.32,67.14,67.3,7233.0,67.23,67.32,67.14,67.3,7233.0
2023-05-17 12:30:00,67.28,67.6,67.27,67.52,9165.0,67.28,67.6,67.27,67.52,9165.0
2023-05-17 13:00:00,67.57,67.83,67.5,67.59,5069.0,67.57,67.83,67.5,67.59,5069.0
2023-05-17 13:30:00,67.63,67.63,67.49,67.51,3878.0,67.63,67.63,67.49,67.51,3878.0
2023-05-17 14:00:00,67.53,67.53,67.21,67.24,5247.0,67.53,67.53,67.21,67.24,5247.0
2023-05-17 14:30:00,67.17,67.35,67.16,67.27,1900.0,67.17,67.35,67.16,67.27,1900.0
2023-05-17 15:00:00,67.31,67.48,67.27,67.41,8398.0,67.31,67.48,67.27,67.41,8398.0
2023-05-17 15:30:00,67.42,67.72,67.33,67.66,34821.0,67.42,67.72,67.33,67.66,34821.0
2023-05-18 09:30:00,67.63,67.63,65.59,67.45,5921.0,67.63,67.63,65.59,67.45,5921.0
2023-05-18 10:00:00,67.52,68.02,67.48,67.58,6745.0,67.52,68.02,67.48,67.58,6745.0
2023-05-18 10:30:00,67.67,67.78,67.55,67.78,17127.0,67.67,67.78,67.55,67.78,17127.0
2023-05-18 11:00:00,67.83,68.45,67.68,68.45,18190.0,67.83,68.45,67.68,68.45,18190.0
2023-05-18 11:30:00,68.34,68.48,68.04,68.12,3746.0,68.34,68.48,68.04,68.12,3746.0
2023-05-18 12:00:00,68.06,68.09,67.79,67.79,1900.0,68.06,68.09,67.79,67.79,1900.0
2023-05-18 12:30:00,67.83,68.07,67.83,68.01,4194.0,67.83,68.07,67.83,68.01,4194.0
2023-05-18 13:00:00,68.01,68.09,67.93,67.98,4444.0,68.01,68.09,67.93,67.98,4444.0
2023-05-18 13:30:00,67.86,68.04,67.85,67.89,2789.0,67.86,68.04,67.85,67.89,2789.0
2023-05-18 14:00:00,67.95,68.08,67.84,68.08,2879.0,67.95,68.08,67.84,68.08,2879.0
2023-05-18 14:30:00,68.09,68.21,67.94,68.16,4827.0,68.09,68.21,67.94,68.16,4827.0
2023-05-18 15:00:00,68.17,68.33,68.04,68.2,6006.0,68.17,68.33,68.04,68.2,6006.0
2023-05-18 15:30:00,68.32,68.64,68.0,68.07,39350.0,68.32,68.64,68.0,68.07,39350.0
2023-05-19 09:30:00,69.02,69.02,67.97,68.19,23003.0,69.02,69.02,67.97,68.19,23003.0
2023-05-19 10:00:00,68.2,68.36,68.02,68.23,31676.0,68.2,68.36,68.02,68.23,31676.0
2023-05-19 10:30:00,68.27,68.49,67.85,67.93,28865.0,68.27,68.49,67.85,67.93,28865.0
2023-05-19 11:00:00,67.96,68.19,67.72,67.76,19855.0,67.96,68.19,67.72,67.76,19855.0
2023-05-19 11:30:00,67.8,67.98,67.52,67.94,11624.0,67.8,67.98,67.52,67.94,11624.0
2023-05-19 12:00:00,67.93,68.2,67.76,68.02,18076.0,67.93,68.2,67.76,68.02,18076.0
2023-05-19 12:30:00,67.97,68.04,67.61,68.02,4400.0,67.97,68.04,67.61,68.02,4400.0
2023-05-19 13:00:00,68.02,68.02,67.71,67.75,3100.0,68.02,68.02,67.71,67.75,3100.0
2023-05-19 13:30:00,67.82,67.97,67.81,67.91,3000.0,67.82,67.97,67.81,67.91,3000.0
2023-05-19 14:00:00,67.87,68.02,67.81,67.9,6119.0,67.87,68.02,67.81,67.9,6119.0
2023-05-19 14:30:00,67.93,67.95,67.77,67.93,4978.0,67.93,67.95,67.77,67.93,4978.0
2023-05-19 15:00:00,67.96,68.03,67.89,67.94,9534.0,67.96,68.03,67.89,67.94,9534.0
2023-05-19 15:30:00,68.0,68.1,67.86,67.93,43586.0,68.0,68.1,67.86,67.93,43586.0
2023-05-22 09:30:00,67.88,68.84,67.23,67.69,8676.0,67.88,68.84,67.23,67.69,8676.0
2023-05-22 10:00:00,67.44,67.6,67.0,67.38,6429.0,67.44,67.6,67.0,67.38,6429.0
2023-05-22 10:30:00,67.47,67.59,67.04,67.28,4000.0,67.47,67.59,67.04,67.28,4000.0
2023-05-22 11:00:00,67.38,67.85,67.33,67.53,5200.0,67.38,67.85,67.33,67.53,5200.0
2023-05-22 11:30:00,67.48,67.62,67.46,67.5,3678.0,67.48,67.62,67.46,67.5,3678.0
2023-05-22 12:00:00,67.59,67.67,67.43,67.46,5370.0,67.59,67.67,67.43,67.46,5370.0
2023-05-22 12:30:00,67.48,67.49,67.32,67.36,2091.0,67.48,67.49,67.32,67.36,2091.0
2023-05-22 13:00:00,67.44,67.44,67.17,67.31,4440.0,67.44,67.44,67.17,67.31,4440.0
2023-05-22 13:30:00,67.39,67.43,67.26,67.29,6363.0,67.39,67.43,67.26,67.29,6363.0
2023-05-22 14:00:00,67.31,67.31,67.12,67.27,3100.0,67.31,67.31,67.12,67.27,3100.0
2023-05-22 14:30:00,67.31,67.5,67.29,67.41,4221.0,67.31,67.5,67.29,67.41,4221.0
2023-05-22 15:00:00,67.44,67.44,67.05,67.09,6761.0,67.44,67.44,67.05,67.09,6761.0
2023-05-22 15:30:00,67.07,67.13,66.72,66.79,32855.0,67.07,67.13,66.72,66.79,32855.0
2023-05-23 09:30:00,66.57,67.35,66.32,67.01,6379.0,66.57,67.35,66.32,67.01,6379.0
2023-05-23 10:00:00,67.3,67.33,66.88,67.22,8350.0,67.3,67.33,66.88,67.22,8350.0
2023-05-23 10:30:00,67.28,67.6,67.18,67.37,3100.0,67.28,67.6,67.18,67.37,3100.0
2023-05-23 11:00:00,67.31,67.61,67.26,67.58,2340.0,67.31,67.61,67.26,67.58,2340.0
2023-05-23 11:30:00,67.56,67.74,67.41,67.62,4320.0,67.56,67.74,67.41,67.62,4320.0
2023-05-23 12:00:00,67.59,67.6,67.11,67.12,5103.0,67.59,67.6,67.11,67.12,5103.0
2023-05-23 12:30:00,67.17,67.42,67.02,67.34,4823.0,67.17,67.42,67.02,67.34,4823.0
2023-05-23 13:00:00,67.34,67.44,67.2,67.22,7678.0,67.34,67.44,67.2,67.22,7678.0
2023-05-23 13:30:00,67.17,67.34,67.11,67.29,5432.0,67.17,67.34,67.11,67.29,5432.0
2023-05-23 14:00:00,67.34,67.46,67.16,67.2,3384.0,67.34,67.46,67.16,67.2,3384.0
2023-05-23 14:30:00,67.28,67.42,67.2,67.38,3003.0,67.28,67.42,67.2,67.38,3003.0
2023-05-23 15:00:00,67.38,67.44,67.25,67.4,4330.0,67.38,67.44,67.25,67.4,4330.0
2023-05-23 15:30:00,67.42,67.45,67.21,67.23,21142.0,67.42,67.45,67.21,67.23,21142.0
2023-05-24 09:30:00,66.88,67.67,66.11,66.23,3758.0,66.88,67.67,66.11,66.23,3758.0
2023-05-24 10:00:00,65.58,66.02,65.43,66.02,5077.0,65.58,66.02,65.43,66.02,5077.0
2023-05-24 10:30:00,65.87,65.94,65.53,65.62,8966.0,65.87,65.94,65.53,65.62,8966.0
2023-05-24 11:00:00,65.59,65.99,65.59,65.82,3029.0,65.59,65.99,65.59,65.82,3029.0
2023-05-24 11:30:00,65.77,65.77,65.29,65.48,4601.0,65.77,65.77,65.29,65.48,4601.0
2023-05-24 12:00:00,65.42,65.42,65.13,65.13,1880.0,65.42,65.42,65.13,65.13,1880.0
2023-05-24 12:30:00,65.19,65.25,65.09,65.14,3700.0,65.19,65.25,65.09,65.14,3700.0
2023-05-24 13:00:00,65.09,65.09,64.77,64.88,5771.0,65.09,65.09,64.77,64.88,5771.0
2023-05-24 13:30:00,64.9,65.19,64.85,64.98,3200.0,64.9,65.19,64.85,64.98,3200.0
2023-05-24 14:00:00,65.0,65.11,64.77,64.8,4807.0,65.0,65.11,64.77,64.8,4807.0
2023-05-24 14:30:00,64.82,65.05,64.79,64.9,4980.0,64.82,65.05,64.79,64.9,4980.0
2023-05-24 15:00:00,64.9,65.27,64.87,65.19,8089.0,64.9,65.27,64.87,65.19,8089.0
2023-05-24 15:30:00,65.22,65.24,64.85,64.96,39514.0,65.22,65.24,64.85,64.96,39514.0
2023-05-25 09:30:00,65.45,65.92,64.95,65.32,18630.0,65.45,65.92,64.95,65.32,18630.0
2023-05-25 10:00:00,65.21,65.21,64.3,64.62,7586.0,65.21,65.21,64.3,64.62,7586.0
2023-05-25 10:30:00,64.57,64.9,64.36,64.6,5150.0,64.57,64.9,64.36,64.6,5150.0
2023-05-25 11:00:00,64.59,65.03,64.59,64.63,5908.0,64.59,65.03,64.59,64.63,5908.0
2023-05-25 11:30:00,64.63,65.06,64.54,65.06,4550.0,64.63,65.06,64.54,65.06,4550.0
2023-05-25 12:00:00,65.08,65.16,64.88,64.92,7272.0,65.08,65.16,64.88,64.92,7272.0
2023-05-25 12:30:00,64.96,64.99,64.88,64.88,4267.0,64.96,64.99,64.88,64.88,4267.0
2023-05-25 13:00:00,64.84,64.97,64.81,64.92,8400.0,64.84,64.97,64.81,64.92,8400.0
2023-05-25 13:30:00,64.92,65.02,64.86,64.86,11791.0,64.92,65.02,64.86,64.86,11791.0
2023-05-25 14:00:00,64.9,65.03,64.83,65.02,8350.0,64.9,65.03,64.83,65.02,8350.0
2023-05-25 14:30:00,64.98,65.0,64.85,64.98,5200.0,64.98,65.0,64.85,64.98,5200.0
2023-05-25 15:00:00,65.0,65.21,64.95,65.19,9902.0,65.0,65.21,64.95,65.19,9902.0
2023-05-25 15:30:00,65.21,65.3,64.85,65.06,42759.0,65.21,65.3,64.85,65.06,42759.0
2023-05-26 09:30:00,65.26,65.81,65.08,65.17,7571.0,65.26,65.81,65.08,65.17,7571.0
2023-05-26 10:00:00,65.16,65.32,64.9,65.09,8323.0,65.16,65.32,64.9,65.09,8323.0
2023-05-26 10:30:00,65.06,65.17,64.66,64.66,6455.0,65.06,65.17,64.66,64.66,6455.0
2023-05-26 11:00:00,64.69,64.97,64.66,64.68,9627.0,64.69,64.97,64.66,64.68,9627.0
2023-05-26 11:30:00,64.67,64.7,64.54,64.6,3523.0,64.67,64.7,64.54,64.6,3523.0
2023-05-26 12:00:00,64.57,64.94,64.57,64.9,4602.0,64.57,64.94,64.57,64.9,4602.0
2023-05-26 12:30:00,65.06,65.08,64.93,65.06,21286.0,65.06,65.08,64.93,65.06,21286.0
2023-05-26 13:00:00,65.06,65.42,64.99,65.25,28985.0,65.06,65.42,64.99,65.25,28985.0
2023-05-26 13:30:00,65.2,65.24,64.91,65.05,7499.0,65.2,65.24,64.91,65.05,7499.0
2023-05-26 14:00:00,65.04,65.07,64.92,65.02,4667.0,65.04,65.07,64.92,65.02,4667.0
2023-05-26 14:30:00,64.98,65.08,64.92,64.99,11639.0,64.98,65.08,64.92,64.99,11639.0
2023-05-26 15:00:00,65.0,65.1,64.98,65.02,10979.0,65.0,65.1,64.98,65.02,10979.0
2023-05-26 15:30:00,65.06,65.08,64.61,65.03,47692.0,65.06,65.08,64.61,65.03,47692.0
2023-05-30 09:30:00,65.35,67.17,65.35,66.51,11303.0,65.35,67.17,65.35,66.51,11303.0
2023-05-30 10:00:00,66.46,66.94,66.1,66.69,33611.0,66.46,66.94,66.1,66.69,33611.0
2023-05-30 10:30:00,66.74,66.82,66.26,66.45,14372.0,66.74,66.82,66.26,66.45,14372.0
2023-05-30 11:00:00,66.45,66.66,66.27,66.34,22033.0,66.45,66.66,66.27,66.34,22033.0
2023-05-30 11:30:00,66.36,67.29,66.26,67.29,33007.0,66.36,67.29,66.26,67.29,33007.0
2023-05-30 12:00:00,67.29,67.61,67.11,67.49,7125.0,67.29,67.61,67.11,67.49,7125.0
2023-05-30 12:30:00,67.58,67.79,67.3,67.52,6921.0,67.58,67.79,67.3,67.52,6921.0
2023-05-30 13:00:00,67.52,67.52,67.13,67.22,12630.0,67.52,67.52,67.13,67.22,12630.0
2023-05-30 13:30:00,67.26,67.5,67.15,67.42,11021.0,67.26,67.5,67.15,67.42,11021.0
2023-05-30 14:00:00,67.48,67.58,67.38,67.58,11373.0,67.48,67.58,67.38,67.58,11373.0
2023-05-30 14:30:00,67.61,67.68,67.5,67.59,7545.0,67.61,67.68,67.5,67.59,7545.0
2023-05-30 15:00:00,67.63,67.65,67.47,67.52,9883.0,67.63,67.65,67.47,67.52,9883.0
2023-05-30 15:30:00,67.56,68.21,67.56,67.9,66427.0,67.56,68.21,67.56,67.9,66427.0
2023-05-31 09:30:00,67.3,68.03,66.66,67.81,12459.0,67.3,68.03,66.66,67.81,12459.0
2023-05-31 10:00:00,67.93,67.94,67.48,67.5,6807.0,67.93,67.94,67.48,67.5,6807.0
2023-05-31 10:30:00,67.45,67.52,67.17,67.17,12917.0,67.45,67.52,67.17,67.17,12917.0
2023-05-31 11:00:00,67.22,67.32,67.03,67.15,11777.0,67.22,67.32,67.03,67.15,11777.0
2023-05-31 11:30:00,67.04,67.05,66.85,66.97,9431.0,67.04,67.05,66.85,66.97,9431.0
2023-05-31 12:00:00,67.01,67.08,66.8,67.06,15033.0,67.01,67.08,66.8,67.06,15033.0
2023-05-31 12:30:00,66.99,67.24,66.93,66.99,8732.0,66.99,67.24,66.93,66.99,8732.0
2023-05-31 13:00:00,66.98,67.22,66.97,67.22,3320.0,66.98,67.22,66.97,67.22,3320.0
2023-05-31 13:30:00,67.24,67.44,67.21,67.3,6300.0,67.24,67.44,67.21,67.3,6300.0
2023-05-31 14:00:00,67.25,67.4,67.21,67.4,11107.0,67.25,67.4,67.21,67.4,11107.0
2023-05-31 14:30:00,67.3,67.33,67.14,67.3,8511.0,67.3,67.33,67.14,67.3,8511.0
2023-05-31 15:00:00,67.26,67.35,67.22,67.28,6749.0,67.26,67.35,67.22,67.28,6749.0
2023-05-31 15:30:00,67.26,67.94,67.24,67.73,54791.0,67.26,67.94,67.24,67.73,54791.0
2023-06-01 09:30:00,67.6,68.22,67.36,67.53,14051.0,67.6,68.22,67.36,67.53,14051.0
2023-06-01 10:00:00,67.67,67.95,67.47,67.95,13580.0,67.67,67.95,67.47,67.95,13580.0
2023-06-01 10:30:00,67.82,68.17,67.57,67.57,9803.0,67.82,68.17,67.57,67.57,9803.0
2023-06-01 11:00:00,67.47,67.77,67.32,67.66,6488.0,67.47,67.77,67.32,67.66,6488.0
2023-06-01 11:30:00,67.63,67.77,67.57,67.6,14273.0,67.63,67.77,67.57,67.6,14273.0
2023-06-01 12:00:00,67.52,67.52,67.15,67.16,3971.0,67.52,67.52,67.15,67.16,3971.0
2023-06-01 12:30:00,67.13,67.16,66.97,66.97,3601.0,67.13,67.16,66.97,66.97,3601.0
2023-06-01 13:00:00,67.06,67.35,67.04,67.29,2600.0,67.06,67.35,67.04,67.29,2600.0
2023-06-01 13:30:00,67.3,67.45,67.3,67.44,1700.0,67.3,67.45,67.3,67.44,1700.0
2023-06-01 14:00:00,67.43,67.48,67.3,67.31,3209.0,67.43,67.48,67.3,67.31,3209.0
2023-06-01 14:30:00,67.31,67.36,67.15,67.36,3046.0,67.31,67.36,67.15,67.36,3046.0
2023-06-01 15:00:00,67.31,67.4,66.97,66.97,5462.0,67.31,67.4,66.97,66.97,5462.0
2023-06-01 15:30:00,66.95,67.05,66.8,66.95,22928.0,66.95,67.05,66.8,66.95,22928.0
2023-06-02 09:30:00,67.5,68.18,67.32,67.38,11312.0,67.5,68.18,67.32,67.38,11312.0
2023-06-02 10:00:00,67.1,67.89,67.1,67.89,4710.0,67.1,67.89,67.1,67.89,4710.0
2023-06-02 10:30:00,67.91,68.31,67.7,68.31,4917.0,67.91,68.31,67.7,68.31,4917.0
2023-06-02 11:00:00,68.47,68.72,68.37,68.38,8525.0,68.47,68.72,68.37,68.38,8525.0
2023-06-02 11:30:00,68.49,68.5,68.17,68.31,4562.0,68.49,68.5,68.17,68.31,4562.0
2023-06-02 12:00:00,68.27,68.55,68.27,68.37,6610.0,68.27,68.55,68.27,68.37,6610.0
2023-06-02 12:30:00,68.41,68.44,68.28,68.28,6132.0,68.41,68.44,68.28,68.28,6132.0
2023-06-02 13:00:00,68.38,68.83,68.32,68.83,5624.0,68.38,68.83,68.32,68.83,5624.0
2023-06-02 13:30:00,68.85,68.94,68.68,68.93,3266.0,68.85,68.94,68.68,68.93,3266.0
2023-06-02 14:00:00,68.96,68.98,68.81,68.97,2840.0,68.96,68.98,68.81,68.97,2840.0
2023-06-02 14:30:00,68.99,69.09,68.93,69.0,5115.0,68.99,69.09,68.93,69.0,5115.0
2023-06-02 15:00:00,69.09,69.48,69.09,69.41,7172.0,69.09,69.48,69.09,69.41,7172.0
2023-06-02 15:30:00,69.45,69.74,69.36,69.62,28010.0,69.45,69.74,69.36,69.62,28010.0
2023-06-05 09:30:00,68.88,68.88,67.27,67.52,20990.0,68.88,68.88,67.27,67.52,20990.0
2023-06-05 10:00:00,67.39,67.63,66.91,67.34,10942.0,67.39,67.63,66.91,67.34,10942.0
2023-06-05 10:30:00,67.34,68.34,67.23,68.25,7347.0,67.34,68.34,67.23,68.25,7347.0
2023-06-05 11:00:00,68.4,69.14,68.39,68.92,16126.0,68.4,69.14,68.39,68.92,16126.0
2023-06-05 11:30:00,69.09,69.32,68.9,69.18,5892.0,69.09,69.32,68.9,69.18,5892.0
2023-06-05 12:00:00,69.26,69.65,69.14,69.65,5598.0,69.26,69.65,69.14,69.65,5598.0
2023-06-05 12:30:00,69.61,69.61,69.36,69.52,3486.0,69.61,69.61,69.36,69.52,3486.0
2023-06-05 13:00:00,69.49,69.49,69.26,69.26,3285.0,69.49,69.49,69.26,69.26,3285.0
2023-06-05 13:30:00,69.19,69.26,69.07,69.21,3720.0,69.19,69.26,69.07,69.21,3720.0
2023-06-05 14:00:00,69.22,69.23,69.05,69.15,3409.0,69.22,69.23,69.05,69.15,3409.0
2023-06-05 14:30:00,69.13,69.13,68.74,68.83,6776.0,69.13,69.13,68.74,68.83,6776.0
2023-06-05 15:00:00,68.84,68.98,68.73,68.87,4754.0,68.84,68.98,68.73,68.87,4754.0
2023-06-05 15:30:00,68.86,69.13,68.83,68.88,20230.0,68.86,69.13,68.83,68.88,20230.0
2023-06-06 09:30:00,68.58,68.87,68.3,68.73,17967.0,68.58,68.87,68.3,68.73,17967.0
2023-06-06 10:00:00,68.75,70.24,68.73,70.24,21892.0,68.75,70.24,68.73,70.24,21892.0
2023-06-06 10:30:00,70.13,70.23,69.87,70.23,9529.0,70.13,70.23,69.87,70.23,9529.0
2023-06-06 11:00:00,70.45,70.9,70.44,70.89,6117.0,70.45,70.9,70.44,70.89,6117.0
2023-06-06 11:30:00,70.85,71.17,70.82,71.03,5385.0,70.85,71.17,70.82,71.03,5385.0
2023-06-06 12:00:00,71.04,71.17,70.85,70.91,5339.0,71.04,71.17,70.85,70.91,5339.0
2023-06-06 12:30:00,70.91,70.97,70.35,70.38,5389.0,70.91,70.97,70.35,70.38,5389.0
2023-06-06 13:00:00,70.34,70.44,69.85,69.91,20806.0,70.34,70.44,69.85,69.91,20806.0
2023-06-06 13:30:00,69.9,70.17,69.89,70.01,6549.0,69.9,70.17,69.89,70.01,6549.0
2023-06-06 14:00:00,69.93,70.43,69.92,70.43,9635.0,69.93,70.43,69.92,70.43,9635.0
2023-06-06 14:30:00,70.38,71.11,70.37,70.86,28557.0,70.38,71.11,70.37,70.86,28557.0
2023-06-06 15:00:00,70.98,71.02,70.78,70.97,12505.0,70.98,71.02,70.78,70.97,12505.0
2023-06-06 15:30:00,70.95,71.25,70.66,70.66,50155.0,70.95,71.25,70.66,70.66,50155.0
2023-06-07 09:30:00,71.0,72.7,71.0,72.53,21591.0,71.0,72.7,71.0,72.53,21591.0
2023-06-07 10:00:00,72.46,73.14,72.01,72.77,25124.0,72.46,73.14,72.01,72.77,25124.0
2023-06-07 10:30:00,72.83,72.96,72.4,72.88,23553.0,72.83,72.96,72.4,72.88,23553.0
2023-06-07 11:00:00,72.88,73.45,72.76,73.07,15861.0,72.88,73.45,72.76,73.07,15861.0
2023-06-07 11:30:00,73.04,73.21,72.36,72.41,12305.0,73.04,73.21,72.36,72.41,12305.0
2023-06-07 12:00:00,72.43,72.85,72.4,72.7,12694.0,72.43,72.85,72.4,72.7,12694.0
2023-06-07 12:30:00,72.75,73.12,72.64,72.82,10904.0,72.75,73.12,72.64,72.82,10904.0
2023-06-07 13:00:00,72.74,72.92,72.7,72.87,8476.0,72.74,72.92,72.7,72.87,8476.0
2023-06-07 13:30:00,72.82,73.02,72.68,72.98,10349.0,72.82,73.02,72.68,72.98,10349.0
2023-06-07 14:00:00,73.03,73.38,73.02,73.19,10573.0,73.03,73.38,73.02,73.19,10573.0
2023-06-07 14:30:00,73.28,73.52,73.17,73.34,13814.0,73.28,73.52,73.17,73.34,13814.0
2023-06-07 15:00:00,73.31,73.63,73.3,73.43,10122.0,73.31,73.63,73.3,73.43,10122.0
2023-06-07 15:30:00,73.44,73.51,73.13,73.32,78969.0,73.44,73.51,73.13,73.32,78969.0
2023-06-08 09:30:00,72.8,73.49,72.1,72.9,59505.0,72.8,73.49,72.1,72.9,59505.0
2023-06-08 10:00:00,73.02,73.17,71.9,72.3,54566.0,73.02,73.17,71.9,72.3,54566.0
2023-06-08 10:30:00,72.38,72.7,72.1,72.58,12480.0,72.38,72.7,72.1,72.58,12480.0
2023-06-08 11:00:00,72.51,72.81,72.27,72.81,17875.0,72.51,72.81,72.27,72.81,17875.0
2023-06-08 11:30:00,72.86,73.08,72.75,72.75,10953.0,72.86,73.08,72.75,72.75,10953.0
2023-06-08 12:00:00,72.77,72.77,72.2,72.39,10866.0,72.77,72.77,72.2,72.39,10866.0
2023-06-08 12:30:00,72.34,72.34,72.09,72.21,5003.0,72.34,72.34,72.09,72.21,5003.0
2023-06-08 13:00:00,72.2,72.83,72.19,72.83,7615.0,72.2,72.83,72.19,72.83,7615.0
2023-06-08 13:30:00,72.83,72.88,72.43,72.6,10788.0,72.83,72.88,72.43,72.6,10788.0
2023-06-08 14:00:00,72.66,72.78,72.59,72.77,4505.0,72.66,72.78,72.59,72.77,4505.0
2023-06-08 14:30:00,72.81,72.96,72.75,72.79,6099.0,72.81,72.96,72.75,72.79,6099.0
2023-06-08 15:00:00,72.8,72.89,72.62,72.69,8293.0,72.8,72.89,72.62,72.69,8293.0
2023-06-08 15:30:00,72.69,72.75,72.52,72.66,32413.0,72.69,72.75,72.52,72.66,32413.0
2023-06-09 09:30:00,72.66,73.37,71.51,71.51,16436.0,72.66,73.37,71.51,71.51,16436.0
2023-06-09 10:00:00,71.59,71.98,71.54,71.6,11260.0,71.59,71.98,71.54,71.6,11260.0
2023-06-09 10:30:00,71.68,71.76,71.35,71.5,22331.0,71.68,71.76,71.35,71.5,22331.0
2023-06-09 11:00:00,71.51,71.86,71.41,71.42,16847.0,71.51,71.86,71.41,71.42,16847.0
2023-06-09 11:30:00,71.41,71.5,71.29,71.29,5538.0,71.41,71.5,71.29,71.29,5538.0
2023-06-09 12:00:00,71.27,71.53,71.25,71.4,3405.0,71.27,71.53,71.25,71.4,3405.0
2023-06-09 12:30:00,71.4,71.69,71.39,71.66,18214.0,71.4,71.69,71.39,71.66,18214.0
2023-06-09 13:00:00,71.63,71.79,71.53,71.56,27594.0,71.63,71.79,71.53,71.56,27594.0
2023-06-09 13:30:00,71.6,71.7,71.55,71.6,9012.0,71.6,71.7,71.55,71.6,9012.0
2023-06-09 14:00:00,71.61,71.76,71.6,71.67,11468.0,71.61,71.76,71.6,71.67,11468.0
2023-06-09 14:30:00,71.65,71.65,71.38,71.52,9660.0,71.65,71.65,71.38,71.52,9660.0
2023-06-09 15:00:00,71.51,71.61,71.41,71.57,9559.0,71.51,71.61,71.41,71.57,9559.0
2023-06-09 15:30:00,71.59,71.67,71.45,71.66,41293.0,71.59,71.67,71.45,71.66,41293.0
2023-06-12 09:30:00,71.6,72.04,70.62,71.07,12111.0,71.6,72.04,70.62,71.07,12111.0
2023-06-12 10:00:00,71.14,71.74,70.97,71.32,14712.0,71.14,71.74,70.97,71.32,14712.0
2023-06-12 10:30:00,71.2,71.53,71.0,71.53,9458.0,71.2,71.53,71.0,71.53,9458.0
2023-06-12 11:00:00,71.58,72.01,71.55,71.7,5500.0,71.58,72.01,71.55,71.7,5500.0
2023-06-12 11:30:00,71.7,71.81,71.63,71.69,5384.0,71.7,71.81,71.63,71.69,5384.0
2023-06-12 12:00:00,71.68,71.75,71.52,71.54,4471.0,71.68,71.75,71.52,71.54,4471.0
2023-06-12 12:30:00,71.61,72.05,71.57,72.01,6131.0,71.61,72.05,71.57,72.01,6131.0
2023-06-12 13:00:00,71.97,72.01,71.73,71.94,6600.0,71.97,72.01,71.73,71.94,6600.0
2023-06-12 13:30:00,72.01,72.04,71.89,71.98,2878.0,72.01,72.04,71.89,71.98,2878.0
2023-06-12 14:00:00,71.93,72.13,71.93,72.13,4845.0,71.93,72.13,71.93,72.13,4845.0
2023-06-12 14:30:00,72.15,72.25,71.93,71.93,6315.0,72.15,72.25,71.93,71.93,6315.0
2023-06-12 15:00:00,71.95,72.41,71.95,72.41,5905.0,71.95,72.41,71.95,72.41,5905.0
2023-06-12 15:30:00,72.39,72.41,71.84,72.2,33270.0,72.39,72.41,71.84,72.2,33270.0
2023-06-13 09:30:00,72.36,72.85,72.03,72.5,6477.0,72.36,72.85,72.03,72.5,6477.0
2023-06-13 10:00:00,72.7,73.46,72.51,73.23,6299.0,72.7,73.46,72.51,73.23,6299.0
2023-06-13 10:30:00,73.19,73.22,72.75,72.88,10135.0,73.19,73.22,72.75,72.88,10135.0
2023-06-13 11:00:00,72.87,72.91,72.66,72.77,2900.0,72.87,72.91,72.66,72.77,2900.0
2023-06-13 11:30:00,72.79,72.79,72.4,72.41,4564.0,72.79,72.79,72.4,72.41,4564.0
2023-06-13 12:00:00,72.29,72.5,72.29,72.42,2401.0,72.29,72.5,72.29,72.42,2401.0
2023-06-13 12:30:00,72.58,72.73,72.51,72.52,3440.0,72.58,72.73,72.51,72.52,3440.0
2023-06-13 13:00:00,72.52,72.56,72.4,72.52,4554.0,72.52,72.56,72.4,72.52,4554.0
2023-06-13 13:30:00,72.61,72.9,72.51,72.74,3936.0,72.61,72.9,72.51,72.74,3936.0
2023-06-13 14:00:00,72.71,72.92,72.56,72.7,7732.0,72.71,72.92,72.56,72.7,7732.0
2023-06-13 14:30:00,72.63,73.14,72.61,73.14,2665.0,72.63,73.14,72.61,73.14,2665.0
2023-06-13 15:00:00,73.14,73.37,72.91,72.96,12144.0,73.14,73.37,72.91,72.96,12144.0
2023-06-13 15:30:00,72.95,73.21,72.77,73.04,38141.0,72.95,73.21,72.77,73.04,38141.0
2023-06-14 09:30:00,73.0,73.67,72.18,72.19,9472.0,73.0,73.67,72.18,72.19,9472.0
2023-06-14 10:00:00,72.26,72.29,71.89,71.98,10109.0,72.26,72.29,71.89,71.98,10109.0
2023-06-14 10:30:00,71.95,72.23,71.92,72.23,11556.0,71.95,72.23,71.92,72.23,11556.0
2023-06-14 11:00:00,72.18,72.18,71.76,72.02,8051.0,72.18,72.18,71.76,72.02,8051.0
2023-06-14 11:30:00,72.02,72.18,71.87,72.03,5297.0,72.02,72.18,71.87,72.03,5297.0
2023-06-14 12:00:00,72.0,72.11,71.68,71.68,5605.0,72.0,72.11,71.68,71.68,5605.0
2023-06-14 12:30:00,71.75,71.77,71.53,71.53,12829.0,71.75,71.77,71.53,71.53,12829.0
2023-06-14 13:00:00,71.44,71.68,71.39,71.5,11829.0,71.44,71.68,71.39,71.5,11829.0
2023-06-14 13:30:00,71.53,71.57,71.41,71.53,9060.0,71.53,71.57,71.41,71.53,9060.0
2023-06-14 14:00:00,71.53,71.53,70.88,70.96,15833.0,71.53,71.53,70.88,70.96,15833.0
2023-06-14 14:30:00,71.0,71.35,70.98,71.17,26505.0,71.0,71.35,70.98,71.17,26505.0
2023-06-14 15:00:00,71.17,71.72,70.95,71.18,18388.0,71.17,71.72,70.95,71.18,18388.0
2023-06-14 15:30:00,71.13,71.55,70.95,71.26,52248.0,71.13,71.55,70.95,71.26,52248.0
2023-06-15 09:30:00,70.98,71.34,70.58,70.96,12723.0,70.98,71.34,70.58,70.96,12723.0
2023-06-15 10:00:00,71.1,71.49,70.95,71.24,12316.0,71.1,71.49,70.95,71.24,12316.0
2023-06-15 10:30:00,71.27,71.58,71.07,71.27,22854.0,71.27,71.58,71.07,71.27,22854.0
2023-06-15 11:00:00,71.2,71.97,71.2,71.97,12895.0,71.2,71.97,71.2,71.97,12895.0
2023-06-15 11:30:00,72.08,72.1,71.51,71.52,16883.0,72.08,72.1,71.51,71.52,16883.0
2023-06-15 12:00:00,71.55,71.73,71.54,71.62,8802.0,71.55,71.73,71.54,71.62,8802.0
2023-06-15 12:30:00,71.61,71.74,71.48,71.63,5395.0,71.61,71.74,71.48,71.63,5395.0
2023-06-15 13:00:00,71.64,71.64,71.39,71.44,11191.0,71.64,71.64,71.39,71.44,11191.0
2023-06-15 13:30:00,71.45,72.16,71.45,72.15,7896.0,71.45,72.16,71.45,72.15,7896.0
2023-06-15 14:00:00,72.16,72.19,71.92,71.92,5158.0,72.16,72.19,71.92,71.92,5158.0
2023-06-15 14:30:00,71.93,72.23,71.93,72.19,8746.0,71.93,72.23,71.93,72.19,8746.0
2023-06-15 15:00:00,72.2,72.23,71.93,72.05,12154.0,72.2,72.23,71.93,72.05,12154.0
2023-06-15 15:30:00,72.06,72.62,72.04,72.45,62160.0,72.06,72.62,72.04,72.45,62160.0
2023-06-16 09:30:00,73.16,73.16,72.35,72.39,76965.0,73.16,73.16,72.35,72.39,76965.0
2023-06-16 10:00:00,72.55,72.92,72.35,72.4,3376.0,72.55,72.92,72.35,72.4,3376.0
2023-06-16 10:30:00,72.44,72.58,72.01,72.1,3923.0,72.44,72.58,72.01,72.1,3923.0
2023-06-16 11:00:00,72.12,72.26,71.89,71.96,2560.0,72.12,72.26,71.89,71.96,2560.0
2023-06-16 11:30:00,72.06,72.07,71.79,72.06,3601.0,72.06,72.07,71.79,72.06,3601.0
2023-06-16 12:00:00,71.99,72.08,71.76,72.08,3901.0,71.99,72.08,71.76,72.08,3901.0
2023-06-16 12:30:00,72.08,72.31,72.06,72.26,1968.0,72.08,72.31,72.06,72.26,1968.0
2023-06-16 13:00:00,72.3,72.33,72.03,72.07,6467.0,72.3,72.33,72.03,72.07,6467.0
2023-06-16 13:30:00,72.11,72.11,71.79,71.85,4093.0,72.11,72.11,71.79,71.85,4093.0
2023-06-16 14:00:00,71.88,72.01,71.81,71.98,2409.0,71.88,72.01,71.81,71.98,2409.0
2023-06-16 14:30:00,72.0,72.21,71.95,72.21,6668.0,72.0,72.21,71.95,72.21,6668.0
2023-06-16 15:00:00,72.29,72.36,72.05,72.12,7219.0,72.29,72.36,72.05,72.12,7219.0
2023-06-16 15:30:00,72.14,72.29,71.78,72.24,32218.0,72.14,72.29,71.78,72.24,32218.0
2023-06-20 09:30:00,72.07,72.28,71.19,72.07,21139.0,72.07,72.28,71.19,72.07,21139.0
2023-06-20 10:00:00,72.14,72.22,71.6,71.71,14578.0,72.14,72.22,71.6,71.71,14578.0
2023-06-20 10:30:00,71.68,72.02,71.67,71.96,5661.0,71.68,72.02,71.67,71.96,5661.0
2023-06-20 11:00:00,72.01,72.01,71.8,71.8,2989.0,72.01,72.01,71.8,71.8,2989.0
2023-06-20 11:30:00,71.8,71.9,71.76,71.9,3482.0,71.8,71.9,71.76,71.9,3482.0
2023-06-20 12:00:00,71.82,71.88,71.74,71.88,2010.0,71.82,71.88,71.74,71.88,2010.0
2023-06-20 12:30:00,71.84,71.92,71.79,71.83,4716.0,71.84,71.92,71.79,71.83,4716.0
2023-06-20 13:00:00,71.83,71.83,71.51,71.64,6471.0,71.83,71.83,71.51,71.64,6471.0
2023-06-20 13:30:00,71.66,71.66,71.55,71.56,3911.0,71.66,71.66,71.55,71.56,3911.0
2023-06-20 14:00:00,71.52,71.54,71.45,71.45,4285.0,71.52,71.54,71.45,71.45,4285.0
2023-06-20 14:30:00,71.44,71.65,71.34,71.65,5080.0,71.44,71.65,71.34,71.65,5080.0
2023-06-20 15:00:00,71.63,71.94,71.6,71.9,6077.0,71.63,71.94,71.6,71.9,6077.0
2023-06-20 15:30:00,71.87,72.17,71.79,72.17,18445.0,71.87,72.17,71.79,72.17,18445.0
2023-06-21 09:30:00,71.51,71.51,70.65,71.3,11001.0,71.51,71.51,70.65,71.3,11001.0
2023-06-21 10:00:00,71.38,71.81,71.26,71.53,22722.0,71.38,71.81,71.26,71.53,22722.0
2023-06-21 10:30:00,71.38,71.53,70.83,71.04,14683.0,71.38,71.53,70.83,71.04,14683.0
2023-06-21 11:00:00,71.06,71.2,70.78,70.95,6980.0,71.06,71.2,70.78,70.95,6980.0
2023-06-21 11:30:00,70.96,71.05,70.91,71.01,5887.0,70.96,71.05,70.91,71.01,5887.0
2023-06-21 12:00:00,71.0,71.02,70.79,71.02,7410.0,71.0,71.02,70.79,71.02,7410.0
2023-06-21 12:30:00,71.0,71.1,70.66,70.66,10277.0,71.0,71.1,70.66,70.66,10277.0
2023-06-21 13:00:00,70.63,70.8,70.5,70.77,12816.0,70.63,70.8,70.5,70.77,12816.0
2023-06-21 13:30:00,70.74,71.13,70.73,71.08,7660.0,70.74,71.13,70.73,71.08,7660.0
2023-06-21 14:00:00,71.09,71.49,70.98,71.36,18326.0,71.09,71.49,70.98,71.36,18326.0
2023-06-21 14:30:00,71.42,71.44,71.15,71.31,21750.0,71.42,71.44,71.15,71.31,21750.0
2023-06-21 15:00:00,71.25,71.32,70.96,71.31,20954.0,71.25,71.32,70.96,71.31,20954.0
2023-06-21 15:30:00,71.44,71.44,71.05,71.32,36966.0,71.44,71.44,71.05,71.32,36966.0
2023-06-22 09:30:00,71.33,71.51,70.08,70.14,19249.0,71.33,71.51,70.08,70.14,19249.0
2023-06-22 10:00:00,70.0,70.62,69.86,70.19,8026.0,70.0,70.62,69.86,70.19,8026.0
2023-06-22 10:30:00,70.2,70.21,69.48,69.54,17055.0,70.2,70.21,69.48,69.54,17055.0
2023-06-22 11:00:00,69.63,69.63,69.17,69.4,8614.0,69.63,69.63,69.17,69.4,8614.0
2023-06-22 11:30:00,69.53,69.57,69.24,69.53,21939.0,69.53,69.57,69.24,69.53,21939.0
2023-06-22 12:00:00,69.53,69.57,69.13,69.2,9371.0,69.53,69.57,69.13,69.2,9371.0
2023-06-22 12:30:00,69.19,69.37,69.07,69.12,7344.0,69.19,69.37,69.07,69.12,7344.0
2023-06-22 13:00:00,69.17,69.18,68.77,69.08,13676.0,69.17,69.18,68.77,69.08,13676.0
2023-06-22 13:30:00,69.12,69.41,69.03,69.4,3834.0,69.12,69.41,69.03,69.4,3834.0
2023-06-22 14:00:00,69.42,69.71,69.22,69.5,17650.0,69.42,69.71,69.22,69.5,17650.0
2023-06-22 14:30:00,69.57,69.7,69.49,69.69,11817.0,69.57,69.7,69.49,69.69,11817.0
2023-06-22 15:00:00,69.65,69.68,69.46,69.48,21012.0,69.65,69.68,69.46,69.48,21012.0
2023-06-22 15:30:00,69.48,69.59,69.31,69.52,50650.0,69.48,69.59,69.31,69.52,50650.0
2023-06-23 09:30:00,68.67,68.83,67.76,68.75,9739.0,68.67,68.83,67.76,68.75,9739.0
2023-06-23 10:00:00,68.77,68.87,68.26,68.33,6590.0,68.77,68.87,68.26,68.33,6590.0
2023-06-23 10:30:00,68.35,68.55,68.28,68.51,3806.0,68.35,68.55,68.28,68.51,3806.0
2023-06-23 11:00:00,68.47,68.66,68.44,68.57,5455.0,68.47,68.66,68.44,68.57,5455.0
2023-06-23 11:30:00,68.58,68.75,68.54,68.6,5222.0,68.58,68.75,68.54,68.6,5222.0
2023-06-23 12:00:00,68.64,68.68,68.52,68.6,3320.0,68.64,68.68,68.52,68.6,3320.0
2023-06-23 12:30:00,68.67,68.68,68.37,68.4,2200.0,68.67,68.68,68.37,68.4,2200.0
2023-06-23 13:00:00,68.42,68.49,68.36,68.39,3764.0,68.42,68.49,68.36,68.39,3764.0
2023-06-23 13:30:00,68.42,68.75,68.42,68.63,2511.0,68.42,68.75,68.42,68.63,2511.0
2023-06-23 14:00:00,68.55,68.55,68.29,68.29,5319.0,68.55,68.55,68.29,68.29,5319.0
2023-06-23 14:30:00,68.28,68.34,68.07,68.08,8767.0,68.28,68.34,68.07,68.08,8767.0
2023-06-23 15:00:00,68.0,68.06,67.88,67.89,8565.0,68.0,68.06,67.88,67.89,8565.0
2023-06-23 15:30:00,67.87,68.23,67.87,68.1,44489.0,67.87,68.23,67.87,68.1,44489.0
2023-06-26 09:30:00,68.21,69.34,67.95,68.98,8009.0,68.21,69.34,67.95,68.98,8009.0
2023-06-26 10:00:00,68.85,68.96,68.18,68.21,10195.0,68.85,68.96,68.18,68.21,10195.0
2023-06-26 10:30:00,68.29,68.43,68.02,68.25,5516.0,68.29,68.43,68.02,68.25,5516.0
2023-06-26 11:00:00,68.25,68.25,68.06,68.17,5015.0,68.25,68.25,68.06,68.17,5015.0
2023-06-26 11:30:00,68.17,68.24,67.98,68.24,2407.0,68.17,68.24,67.98,68.24,2407.0
2023-06-26 12:00:00,68.23,68.23,67.91,67.93,6601.0,68.23,68.23,67.91,67.93,6601.0
2023-06-26 12:30:00,67.87,68.12,67.8,68.12,3839.0,67.87,68.12,67.8,68.12,3839.0
2023-06-26 13:00:00,68.16,68.35,68.13,68.17,5574.0,68.16,68.35,68.13,68.17,5574.0
2023-06-26 13:30:00,68.22,68.37,68.2,68.2,3446.0,68.22,68.37,68.2,68.2,3446.0
2023-06-26 14:00:00,68.22,68.4,68.22,68.34,4900.0,68.22,68.4,68.22,68.34,4900.0
2023-06-26 14:30:00,68.45,68.52,68.38,68.46,4968.0,68.45,68.52,68.38,68.46,4968.0
2023-06-26 15:00:00,68.47,68.52,68.36,68.4,6534.0,68.47,68.52,68.36,68.4,6534.0
2023-06-26 15:30:00,68.38,68.42,67.86,67.86,18175.0,68.38,68.42,67.86,67.86,18175.0
2023-06-27 09:30:00,67.95,67.98,67.63,67.83,4311.0,67.95,67.98,67.63,67.83,4311.0
2023-06-27 10:00:00,67.81,68.0,67.61,67.88,15746.0,67.81,68.0,67.61,67.88,15746.0
2023-06-27 10:30:00,67.83,68.05,67.81,67.92,20638.0,67.83,68.05,67.81,67.92,20638.0
2023-06-27 11:00:00,67.93,67.99,67.79,67.9,4530.0,67.93,67.99,67.79,67.9,4530.0
2023-06-27 11:30:00,67.94,68.01,67.9,67.95,6903.0,67.94,68.01,67.9,67.95,6903.0
2023-06-27 12:00:00,67.96,68.36,67.96,68.36,10583.0,67.96,68.36,67.96,68.36,10583.0
2023-06-27 12:30:00,68.33,68.48,68.22,68.25,11345.0,68.33,68.48,68.22,68.25,11345.0
2023-06-27 13:00:00,68.22,68.4,68.09,68.32,8146.0,68.22,68.4,68.09,68.32,8146.0
2023-06-27 13:30:00,68.32,68.47,68.23,68.31,28213.0,68.32,68.47,68.23,68.31,28213.0
2023-06-27 14:00:00,68.31,68.48,68.27,68.44,18159.0,68.31,68.48,68.27,68.44,18159.0
2023-06-27 14:30:00,68.44,68.53,68.38,68.51,19643.0,68.44,68.53,68.38,68.51,19643.0
2023-06-27 15:00:00,68.5,68.83,68.49,68.82,32866.0,68.5,68.83,68.49,68.82,32866.0
2023-06-27 15:30:00,68.82,69.12,68.51,68.6,37072.0,68.82,69.12,68.51,68.6,37072.0
2023-06-28 09:30:00,68.44,68.74,67.75,68.65,16260.0,68.44,68.74,67.75,68.65,16260.0
2023-06-28 10:00:00,68.7,69.45,68.7,69.29,4332.0,68.7,69.45,68.7,69.29,4332.0
2023-06-28 10:30:00,69.49,69.66,69.13,69.22,3744.0,69.49,69.66,69.13,69.22,3744.0
2023-06-28 11:00:00,69.21,69.31,69.0,69.2,2748.0,69.21,69.31,69.0,69.2,2748.0
2023-06-28 11:30:00,69.3,69.44,68.95,69.08,3300.0,69.3,69.44,68.95,69.08,3300.0
2023-06-28 12:00:00,69.09,69.23,68.97,68.98,3465.0,69.09,69.23,68.97,68.98,3465.0
2023-06-28 12:30:00,68.98,68.98,68.69,68.8,6400.0,68.98,68.98,68.69,68.8,6400.0
2023-06-28 13:00:00,68.84,69.16,68.81,69.15,5000.0,68.84,69.16,68.81,69.15,5000.0
2023-06-28 13:30:00,69.16,69.27,68.99,69.07,4774.0,69.16,69.27,68.99,69.07,4774.0
2023-06-28 14:00:00,69.05,69.31,69.05,69.23,3800.0,69.05,69.31,69.05,69.23,3800.0
2023-06-28 14:30:00,69.23,69.33,69.06,69.09,4154.0,69.23,69.33,69.06,69.09,4154.0
2023-06-28 15:00:00,69.12,69.36,69.06,69.17,7860.0,69.12,69.36,69.06,69.17,7860.0
2023-06-28 15:30:00,69.16,69.51,69.16,69.34,25671.0,69.16,69.51,69.16,69.34,25671.0
2023-06-29 09:30:00,69.22,70.26,68.75,70.06,15413.0,69.22,70.26,68.75,70.06,15413.0
2023-06-29 10:00:00,70.16,70.39,70.0,70.08,9686.0,70.16,70.39,70.0,70.08,9686.0
2023-06-29 10:30:00,70.06,70.07,69.53,69.66,13499.0,70.06,70.07,69.53,69.66,13499.0
2023-06-29 11:00:00,69.67,69.85,69.56,69.64,4188.0,69.67,69.85,69.56,69.64,4188.0
2023-06-29 11:30:00,69.75,69.8,69.69,69.7,2938.0,69.75,69.8,69.69,69.7,2938.0
2023-06-29 12:00:00,69.71,69.86,69.57,69.78,5000.0,69.71,69.86,69.57,69.78,5000.0
2023-06-29 12:30:00,69.87,70.46,69.87,70.24,8702.0,69.87,70.46,69.87,70.24,8702.0
2023-06-29 13:00:00,70.24,70.5,70.21,70.45,4500.0,70.24,70.5,70.21,70.45,4500.0
2023-06-29 13:30:00,70.45,70.66,70.28,70.28,9387.0,70.45,70.66,70.28,70.28,9387.0
2023-06-29 14:00:00,70.29,70.37,70.02,70.31,15536.0,70.29,70.37,70.02,70.31,15536.0
2023-06-29 14:30:00,70.32,70.32,70.04,70.2,9345.0,70.32,70.32,70.04,70.2,9345.0
2023-06-29 15:00:00,70.2,70.54,70.2,70.42,9621.0,70.2,70.54,70.2,70.42,9621.0
2023-06-29 15:30:00,70.45,70.94,70.43,70.88,45344.0,70.45,70.94,70.43,70.88,45344.0
2023-06-30 09:30:00,71.51,71.51,70.92,71.26,6140.0,71.51,71.51,70.92,71.26,6140.0
2023-06-30 10:00:00,71.35,71.68,71.28,71.39,3035.0,71.35,71.68,71.28,71.39,3035.0
2023-06-30 10:30:00,71.47,71.76,71.38,71.76,4804.0,71.47,71.76,71.38,71.76,4804.0
2023-06-30 11:00:00,71.88,72.01,71.84,71.93,4800.0,71.88,72.01,71.84,71.93,4800.0
2023-06-30 11:30:00,71.98,72.02,71.88,71.95,3723.0,71.98,72.02,71.88,71.95,3723.0
2023-06-30 12:00:00,72.0,72.4,72.0,72.4,4338.0,72.0,72.4,72.0,72.4,4338.0
2023-06-30 12:30:00,72.4,72.63,72.28,72.31,5150.0,72.4,72.63,72.28,72.31,5150.0
2023-06-30 13:00:00,72.28,72.45,72.25,72.31,5060.0,72.28,72.45,72.25,72.31,5060.0
2023-06-30 13:30:00,72.27,72.28,72.1,72.19,2940.0,72.27,72.28,72.1,72.19,2940.0
2023-06-30 14:00:00,72.18,72.26,72.16,72.26,5300.0,72.18,72.26,72.16,72.26,5300.0
2023-06-30 14:30:00,72.25,72.41,72.2,72.25,7052.0,72.25,72.41,72.2,72.25,7052.0
2023-06-30 15:00:00,72.26,72.43,72.17,72.2,7041.0,72.26,72.43,72.17,72.2,7041.0
2023-06-30 15:30:00,72.2,72.25,72.02,72.11,28113.0,72.2,72.25,72.02,72.11,28113.0
2023-07-03 09:30:00,71.66,72.71,71.45,72.05,10181.0,71.66,72.71,71.45,72.05,10181.0
2023-07-03 10:00:00,72.03,72.17,71.62,71.99,5863.0,72.03,72.17,71.62,71.99,5863.0
2023-07-03 10:30:00,72.08,72.12,70.97,71.31,4467.0,72.08,72.12,70.97,71.31,4467.0
2023-07-03 11:00:00,71.4,71.69,71.36,71.52,3740.0,71.4,71.69,71.36,71.52,3740.0
2023-07-03 11:30:00,71.34,71.49,71.27,71.38,2396.0,71.34,71.49,71.27,71.38,2396.0
2023-07-03 12:00:00,71.34,71.46,71.27,71.43,5504.0,71.34,71.46,71.27,71.43,5504.0
2023-07-03 12:30:00,71.43,71.49,71.23,71.36,11145.0,71.43,71.49,71.23,71.36,11145.0
2023-07-05 09:30:00,70.72,70.84,70.17,70.58,5290.0,70.72,70.84,70.17,70.58,5290.0
2023-07-05 10:00:00,70.59,70.88,70.57,70.8,3971.0,70.59,70.88,70.57,70.8,3971.0
2023-07-05 10:30:00,70.81,70.91,70.58,70.75,3806.0,70.81,70.91,70.58,70.75,3806.0
2023-07-05 11:00:00,70.74,70.74,70.45,70.72,3053.0,70.74,70.74,70.45,70.72,3053.0
2023-07-05 11:30:00,70.74,71.01,70.69,70.7,3296.0,70.74,71.01,70.69,70.7,3296.0
2023-07-05 12:00:00,70.65,70.71,70.5,70.51,2500.0,70.65,70.71,70.5,70.51,2500.0
2023-07-05 12:30:00,70.46,70.46,70.26,70.36,2834.0,70.46,70.46,70.26,70.36,2834.0
2023-07-05 13:00:00,70.34,70.49,70.26,70.48,6010.0,70.34,70.49,70.26,70.48,6010.0
2023-07-05 13:30:00,70.47,70.63,70.38,70.5,7599.0,70.47,70.63,70.38,70.5,7599.0
2023-07-05 14:00:00,70.52,70.52,70.13,70.13,6472.0,70.52,70.52,70.13,70.13,6472.0
2023-07-05 14:30:00,70.16,70.35,70.03,70.35,6303.0,70.16,70.35,70.03,70.35,6303.0
2023-07-05 15:00:00,70.36,70.37,70.21,70.25,6400.0,70.36,70.37,70.21,70.25,6400.0
2023-07-05 15:30:00,70.19,70.21,69.76,69.96,32647.0,70.19,70.21,69.76,69.96,32647.0
2023-07-06 09:30:00,69.13,69.46,69.08,69.36,5877.0,69.13,69.46,69.08,69.36,5877.0
2023-07-06 10:00:00,69.4,69.4,68.91,68.94,5836.0,69.4,69.4,68.91,68.94,5836.0
2023-07-06 10:30:00,68.83,68.9,68.63,68.64,5818.0,68.83,68.9,68.63,68.64,5818.0
2023-07-06 11:00:00,68.66,68.68,68.46,68.51,6565.0,68.66,68.68,68.46,68.51,6565.0
2023-07-06 11:30:00,68.52,68.74,68.52,68.62,4698.0,68.52,68.74,68.52,68.62,4698.0
2023-07-06 12:00:00,68.63,68.75,68.58,68.63,4745.0,68.63,68.75,68.58,68.63,4745.0
2023-07-06 12:30:00,68.71,69.0,68.69,69.0,5299.0,68.71,69.0,68.69,69.0,5299.0
2023-07-06 13:00:00,69.01,69.22,68.96,69.12,4708.0,69.01,69.22,68.96,69.12,4708.0
2023-07-06 13:30:00,69.16,69.2,68.97,69.13,4333.0,69.16,69.2,68.97,69.13,4333.0
2023-07-06 14:00:00,69.09,69.22,69.0,69.05,6807.0,69.09,69.22,69.0,69.05,6807.0
2023-07-06 14:30:00,69.11,69.35,69.07,69.32,2900.0,69.11,69.35,69.07,69.32,2900.0
2023-07-06 15:00:00,69.26,69.27,69.16,69.18,3900.0,69.26,69.27,69.16,69.18,3900.0
2023-07-06 15:30:00,69.2,69.43,69.05,69.41,23202.0,69.2,69.43,69.05,69.41,23202.0
2023-07-07 09:30:00,69.56,70.5,69.56,70.37,22868.0,69.56,70.5,69.56,70.37,22868.0
2023-07-07 10:00:00,70.45,70.51,70.22,70.37,4589.0,70.45,70.51,70.22,70.37,4589.0
2023-07-07 10:30:00,70.46,70.67,70.3,70.67,6300.0,70.46,70.67,70.3,70.67,6300.0
2023-07-07 11:00:00,70.61,70.78,70.55,70.78,3938.0,70.61,70.78,70.55,70.78,3938.0
2023-07-07 11:30:00,70.81,70.86,70.6,70.6,2968.0,70.81,70.86,70.6,70.6,2968.0
2023-07-07 12:00:00,70.51,70.57,70.46,70.57,1800.0,70.51,70.57,70.46,70.57,1800.0
2023-07-07 12:30:00,70.62,70.81,70.62,70.81,1500.0,70.62,70.81,70.62,70.81,1500.0
2023-07-07 13:00:00,70.84,70.85,70.66,70.72,2400.0,70.84,70.85,70.66,70.72,2400.0
2023-07-07 13:30:00,70.68,71.0,70.64,71.0,10409.0,70.68,71.0,70.64,71.0,10409.0
2023-07-07 14:00:00,71.02,71.09,70.84,71.09,4992.0,71.02,71.09,70.84,71.09,4992.0
2023-07-07 14:30:00,71.09,71.1,70.85,70.85,4927.0,71.09,71.1,70.85,70.85,4927.0
2023-07-07 15:00:00,70.88,70.88,70.5,70.69,7887.0,70.88,70.88,70.5,70.69,7887.0
2023-07-07 15:30:00,70.65,70.69,70.15,70.24,15151.0,70.65,70.69,70.15,70.24,15151.0
2023-07-10 09:30:00,69.82,71.12,69.76,71.11,5067.0,69.82,71.12,69.76,71.11,5067.0
2023-07-10 10:00:00,71.22,71.36,70.52,70.67,6723.0,71.22,71.36,70.52,70.67,6723.0
2023-07-10 10:30:00,70.8,71.1,70.6,70.95,4222.0,70.8,71.1,70.6,70.95,4222.0
2023-07-10 11:00:00,70.96,71.13,70.93,70.93,2664.0,70.96,71.13,70.93,70.93,2664.0
2023-07-10 11:30:00,71.14,71.2,71.02,71.2,2323.0,71.14,71.2,71.02,71.2,2323.0
2023-07-10 12:00:00,71.2,71.28,71.02,71.27,2000.0,71.2,71.28,71.02,71.27,2000.0
2023-07-10 12:30:00,71.23,71.54,71.23,71.52,2400.0,71.23,71.54,71.23,71.52,2400.0
2023-07-10 13:00:00,71.49,71.51,71.35,71.35,4519.0,71.49,71.51,71.35,71.35,4519.0
2023-07-10 13:30:00,71.34,71.51,71.34,71.42,4186.0,71.34,71.51,71.34,71.42,4186.0
2023-07-10 14:00:00,71.41,71.49,71.32,71.41,5521.0,71.41,71.49,71.32,71.41,5521.0
2023-07-10 14:30:00,71.43,71.5,71.36,71.41,5192.0,71.43,71.5,71.36,71.41,5192.0
2023-07-10 15:00:00,71.42,71.44,71.34,71.4,7744.0,71.42,71.44,71.34,71.4,7744.0
2023-07-10 15:30:00,71.4,71.75,71.39,71.75,21011.0,71.4,71.75,71.39,71.75,21011.0
2023-07-11 09:30:00,71.82,72.05,71.36,71.82,9081.0,71.82,72.05,71.36,71.82,9081.0
2023-07-11 10:00:00,72.06,72.16,71.53,71.64,15069.0,72.06,72.16,71.53,71.64,15069.0
2023-07-11 10:30:00,71.53,71.59,71.38,71.42,8635.0,71.53,71.59,71.38,71.42,8635.0
2023-07-11 11:00:00,71.42,71.45,71.14,71.14,5437.0,71.42,71.45,71.14,71.14,5437.0
2023-07-11 11:30:00,71.17,71.93,71.17,71.58,25623.0,71.17,71.93,71.17,71.58,25623.0
2023-07-11 12:00:00,71.64,71.92,71.55,71.61,7700.0,71.64,71.92,71.55,71.61,7700.0
2023-07-11 12:30:00,71.62,71.75,71.56,71.66,5428.0,71.62,71.75,71.56,71.66,5428.0
2023-07-11 13:00:00,71.66,71.88,71.61,71.88,4709.0,71.66,71.88,71.61,71.88,4709.0
2023-07-11 13:30:00,71.9,72.04,71.8,72.01,3300.0,71.9,72.04,71.8,72.01,3300.0
2023-07-11 14:00:00,72.03,72.03,71.65,71.74,5263.0,72.03,72.03,71.65,71.74,5263.0
2023-07-11 14:30:00,71.77,71.77,71.57,71.7,3552.0,71.77,71.77,71.57,71.7,3552.0
2023-07-11 15:00:00,71.7,71.88,71.69,71.84,3957.0,71.7,71.88,71.69,71.84,3957.0
2023-07-11 15:30:00,71.85,72.08,71.79,72.01,14547.0,71.85,72.08,71.79,72.01,14547.0
2023-07-12 09:30:00,72.07,73.1,72.07,72.15,13131.0,72.07,73.1,72.07,72.15,13131.0
2023-07-12 10:00:00,72.15,72.16,71.82,72.11,5654.0,72.15,72.16,71.82,72.11,5654.0
2023-07-12 10:30:00,72.15,72.47,72.02,72.47,14145.0,72.15,72.47,72.02,72.47,14145.0
2023-07-12 11:00:00,72.42,72.48,72.18,72.38,6594.0,72.42,72.48,72.18,72.38,6594.0
2023-07-12 11:30:00,72.41,72.58,72.25,72.4,6239.0,72.41,72.58,72.25,72.4,6239.0
2023-07-12 12:00:00,72.5,72.5,72.32,72.33,1516.0,72.5,72.5,72.32,72.33,1516.0
2023-07-12 12:30:00,72.37,72.61,72.35,72.61,9249.0,72.37,72.61,72.35,72.61,9249.0
2023-07-12 13:00:00,72.7,72.71,72.61,72.66,2400.0,72.7,72.71,72.61,72.66,2400.0
2023-07-12 13:30:00,72.67,72.72,72.67,72.67,2300.0,72.67,72.72,72.67,72.67,2300.0
2023-07-12 14:00:00,72.7,72.74,72.65,72.73,2700.0,72.7,72.74,72.65,72.73,2700.0
2023-07-12 14:30:00,72.71,72.75,72.58,72.66,5607.0,72.71,72.75,72.58,72.66,5607.0
2023-07-12 15:00:00,72.63,72.77,72.55,72.64,4058.0,72.63,72.77,72.55,72.64,4058.0
2023-07-12 15:30:00,72.63,72.88,72.61,72.73,14459.0,72.63,72.88,72.61,72.73,14459.0
2023-07-13 09:30:00,72.92,73.17,72.44,72.75,11507.0,72.92,73.17,72.44,72.75,11507.0
2023-07-13 10:00:00,72.78,72.8,72.42,72.6,4503.0,72.78,72.8,72.42,72.6,4503.0
2023-07-13 10:30:00,72.6,72.67,72.44,72.53,1900.0,72.6,72.67,72.44,72.53,1900.0
2023-07-13 11:00:00,72.55,72.55,72.31,72.5,2000.0,72.55,72.55,72.31,72.5,2000.0
2023-07-13 11:30:00,72.43,72.73,72.41,72.67,1600.0,72.43,72.73,72.41,72.67,1600.0
2023-07-13 12:00:00,72.72,72.73,72.52,72.64,1100.0,72.72,72.73,72.52,72.64,1100.0
2023-07-13 12:30:00,72.54,72.64,72.41,72.48,2200.0,72.54,72.64,72.41,72.48,2200.0
2023-07-13 13:00:00,72.46,72.77,72.43,72.76,4251.0,72.46,72.77,72.43,72.76,4251.0
2023-07-13 13:30:00,72.67,72.71,72.39,72.39,2772.0,72.67,72.71,72.39,72.39,2772.0
2023-07-13 14:00:00,72.36,72.36,72.14,72.31,4944.0,72.36,72.36,72.14,72.31,4944.0
2023-07-13 14:30:00,72.26,72.26,72.0,72.12,7800.0,72.26,72.26,72.0,72.12,7800.0
2023-07-13 15:00:00,72.22,72.31,71.97,72.12,6770.0,72.22,72.31,71.97,72.12,6770.0
2023-07-13 15:30:00,72.12,72.23,71.95,71.98,25693.0,72.12,72.23,71.95,71.98,25693.0
2023-07-14 09:30:00,71.59,71.59,71.05,71.22,9661.0,71.59,71.59,71.05,71.22,9661.0
2023-07-14 10:00:00,71.23,71.3,71.04,71.06,4916.0,71.23,71.3,71.04,71.06,4916.0
2023-07-14 10:30:00,70.91,71.23,70.77,71.23,19388.0,70.91,71.23,70.77,71.23,19388.0
2023-07-14 11:00:00,71.25,71.31,71.06,71.19,5484.0,71.25,71.31,71.06,71.19,5484.0
2023-07-14 11:30:00,71.21,71.21,70.98,71.01,2413.0,71.21,71.21,70.98,71.01,2413.0
2023-07-14 12:00:00,71.02,71.02,70.88,70.96,4526.0,71.02,71.02,70.88,70.96,4526.0
2023-07-14 12:30:00,70.96,71.22,70.93,71.22,3772.0,70.96,71.22,70.93,71.22,3772.0
2023-07-14 13:00:00,71.18,71.33,71.05,71.26,26980.0,71.18,71.33,71.05,71.26,26980.0
2023-07-14 13:30:00,71.25,71.57,71.21,71.48,9332.0,71.25,71.57,71.21,71.48,9332.0
2023-07-14 14:00:00,71.44,71.44,71.29,71.3,5702.0,71.44,71.44,71.29,71.3,5702.0
2023-07-14 14:30:00,71.27,71.36,71.2,71.29,4700.0,71.27,71.36,71.2,71.29,4700.0
2023-07-14 15:00:00,71.27,71.45,71.23,71.33,4325.0,71.27,71.45,71.23,71.33,4325.0
2023-07-14 15:30:00,71.35,71.41,71.19,71.35,36651.0,71.35,71.41,71.19,71.35,36651.0
2023-07-17 09:30:00,71.3,71.67,71.19,71.58,22457.0,71.3,71.67,71.19,71.58,22457.0
2023-07-17 10:00:00,71.66,72.03,71.43,71.51,7654.0,71.66,72.03,71.43,71.51,7654.0
2023-07-17 10:30:00,71.58,71.78,71.51,71.78,7843.0,71.58,71.78,71.51,71.78,7843.0
2023-07-17 11:00:00,71.85,72.0,71.8,71.94,15848.0,71.85,72.0,71.8,71.94,15848.0
2023-07-17 11:30:00,72.0,72.26,71.95,72.11,20143.0,72.0,72.26,71.95,72.11,20143.0
2023-07-17 12:00:00,72.25,72.42,72.21,72.29,22292.0,72.25,72.42,72.21,72.29,22292.0
2023-07-17 12:30:00,72.34,72.78,72.32,72.78,9007.0,72.34,72.78,72.32,72.78,9007.0
2023-07-17 13:00:00,72.88,73.56,72.88,73.42,16830.0,72.88,73.56,72.88,73.42,16830.0
2023-07-17 13:30:00,73.36,73.5,73.25,73.38,6248.0,73.36,73.5,73.25,73.38,6248.0
2023-07-17 14:00:00,73.39,73.75,73.33,73.75,12023.0,73.39,73.75,73.33,73.75,12023.0
2023-07-17 14:30:00,73.74,73.83,73.38,73.59,13392.0,73.74,73.83,73.38,73.59,13392.0
2023-07-17 15:00:00,73.59,73.99,73.59,73.97,21594.0,73.59,73.99,73.59,73.97,21594.0
2023-07-17 15:30:00,73.95,74.21,73.57,73.57,67856.0,73.95,74.21,73.57,73.57,67856.0
2023-07-18 09:30:00,73.98,75.13,73.24,75.13,30950.0,73.98,75.13,73.24,75.13,30950.0
2023-07-18 10:00:00,75.04,75.18,74.77,75.02,8596.0,75.04,75.18,74.77,75.02,8596.0
2023-07-18 10:30:00,75.09,75.28,74.95,75.17,10919.0,75.09,75.28,74.95,75.17,10919.0
2023-07-18 11:00:00,75.08,75.44,75.03,75.44,5142.0,75.08,75.44,75.03,75.44,5142.0
2023-07-18 11:30:00,75.47,76.18,75.42,76.12,15955.0,75.47,76.18,75.42,76.12,15955.0
2023-07-18 12:00:00,76.09,76.34,75.76,75.83,14360.0,76.09,76.34,75.76,75.83,14360.0
2023-07-18 12:30:00,75.91,75.95,75.72,75.9,10250.0,75.91,75.95,75.72,75.9,10250.0
2023-07-18 13:00:00,75.95,76.05,75.74,75.78,7149.0,75.95,76.05,75.74,75.78,7149.0
2023-07-18 13:30:00,75.78,75.8,75.21,75.28,13986.0,75.78,75.8,75.21,75.28,13986.0
2023-07-18 14:00:00,75.29,75.92,75.22,75.91,8371.0,75.29,75.92,75.22,75.91,8371.0
2023-07-18 14:30:00,75.89,75.9,75.6,75.77,7716.0,75.89,75.9,75.6,75.77,7716.0
2023-07-18 15:00:00,75.78,75.79,75.42,75.5,12716.0,75.78,75.79,75.42,75.5,12716.0
2023-07-18 15:30:00,75.48,76.1,75.43,75.79,43137.0,75.48,76.1,75.43,75.79,43137.0
2023-07-19 09:30:00,76.02,76.02,75.05,75.1,6003.0,76.02,76.02,75.05,75.1,6003.0
2023-07-19 10:00:00,74.92,75.86,74.92,75.24,7949.0,74.92,75.86,74.92,75.24,7949.0
2023-07-19 10:30:00,75.25,75.46,75.08,75.37,6089.0,75.25,75.46,75.08,75.37,6089.0
2023-07-19 11:00:00,75.42,75.42,75.07,75.07,3820.0,75.42,75.42,75.07,75.07,3820.0
2023-07-19 11:30:00,75.08,75.58,75.08,75.26,11859.0,75.08,75.58,75.08,75.26,11859.0
2023-07-19 12:00:00,75.2,75.29,74.93,74.97,6926.0,75.2,75.29,74.93,74.97,6926.0
2023-07-19 12:30:00,74.98,75.31,74.92,75.25,4750.0,74.98,75.31,74.92,75.25,4750.0
2023-07-19 13:00:00,75.28,75.28,75.0,75.09,3199.0,75.28,75.28,75.0,75.09,3199.0
2023-07-19 13:30:00,75.05,75.25,75.05,75.12,5130.0,75.05,75.25,75.05,75.12,5130.0
2023-07-19 14:00:00,75.12,75.13,74.86,74.86,4366.0,75.12,75.13,74.86,74.86,4366.0
2023-07-19 14:30:00,74.92,74.95,74.51,74.59,5500.0,74.92,74.95,74.51,74.59,5500.0
2023-07-19 15:00:00,74.71,74.9,74.5,74.83,8795.0,74.71,74.9,74.5,74.83,8795.0
2023-07-19 15:30:00,74.81,74.96,74.45,74.47,32056.0,74.81,74.96,74.45,74.47,32056.0
2023-07-20 09:30:00,74.49,75.15,74.0,74.6,11594.0,74.49,75.15,74.0,74.6,11594.0
2023-07-20 10:00:00,74.6,75.15,74.43,74.58,22152.0,74.6,75.15,74.43,74.58,22152.0
2023-07-20 10:30:00,74.66,75.52,74.66,75.32,16444.0,74.66,75.52,74.66,75.32,16444.0
2023-07-20 11:00:00,75.3,75.46,75.16,75.28,6118.0,75.3,75.46,75.16,75.28,6118.0
2023-07-20 11:30:00,75.28,75.54,75.06,75.1,12017.0,75.28,75.54,75.06,75.1,12017.0
2023-07-20 12:00:00,75.12,75.23,75.04,75.2,7772.0,75.12,75.23,75.04,75.2,7772.0
2023-07-20 12:30:00,75.19,75.19,74.87,75.08,5746.0,75.19,75.19,74.87,75.08,5746.0
2023-07-20 13:00:00,75.08,75.25,74.99,75.09,7528.0,75.08,75.25,74.99,75.09,7528.0
2023-07-20 13:30:00,75.09,75.3,75.09,75.3,7214.0,75.09,75.3,75.09,75.3,7214.0
2023-07-20 14:00:00,75.3,75.36,75.01,75.02,8598.0,75.3,75.36,75.01,75.02,8598.0
2023-07-20 14:30:00,75.0,75.34,75.0,75.3,5922.0,75.0,75.34,75.0,75.3,5922.0
2023-07-20 15:00:00,75.26,75.49,75.14,75.26,12234.0,75.26,75.49,75.14,75.26,12234.0
2023-07-20 15:30:00,75.3,75.45,75.02,75.07,48883.0,75.3,75.45,75.02,75.07,48883.0
2023-07-21 09:30:00,75.63,76.64,75.49,75.49,35554.0,75.63,76.64,75.49,75.49,35554.0
2023-07-21 10:00:00,75.33,75.74,75.14,75.31,5462.0,75.33,75.74,75.14,75.31,5462.0
2023-07-21 10:30:00,75.08,75.41,75.08,75.29,6730.0,75.08,75.41,75.08,75.29,6730.0
2023-07-21 11:00:00,75.37,75.45,75.14,75.25,3722.0,75.37,75.45,75.14,75.25,3722.0
2023-07-21 11:30:00,75.36,75.36,75.0,75.01,2795.0,75.36,75.36,75.0,75.01,2795.0
2023-07-21 12:00:00,75.01,75.07,74.82,74.82,3830.0,75.01,75.07,74.82,74.82,3830.0
2023-07-21 12:30:00,74.79,74.99,74.79,74.94,3100.0,74.79,74.99,74.79,74.94,3100.0
2023-07-21 13:00:00,74.93,75.13,74.93,75.07,4600.0,74.93,75.13,74.93,75.07,4600.0
2023-07-21 13:30:00,75.03,75.28,74.95,75.21,6294.0,75.03,75.28,74.95,75.21,6294.0
2023-07-21 14:00:00,75.17,75.32,75.13,75.18,4731.0,75.17,75.32,75.13,75.18,4731.0
2023-07-21 14:30:00,75.18,75.38,75.17,75.2,6261.0,75.18,75.38,75.17,75.2,6261.0
2023-07-21 15:00:00,75.2,75.33,75.14,75.33,8723.0,75.2,75.33,75.14,75.33,8723.0
2023-07-21 15:30:00,75.38,75.59,75.31,75.32,42421.0,75.38,75.59,75.31,75.32,42421.0
2023-07-24 09:30:00,75.42,76.11,75.42,75.71,7375.0,75.42,76.11,75.42,75.71,7375.0
2023-07-24 10:00:00,75.47,75.47,74.51,74.79,7769.0,75.47,75.47,74.51,74.79,7769.0
2023-07-24 10:30:00,74.74,74.74,74.33,74.63,7700.0,74.74,74.74,74.33,74.63,7700.0
2023-07-24 11:00:00,74.63,74.82,74.28,74.51,9269.0,74.63,74.82,74.28,74.51,9269.0
2023-07-24 11:30:00,74.56,74.97,74.56,74.97,6688.0,74.56,74.97,74.56,74.97,6688.0
2023-07-24 12:00:00,74.92,75.15,74.92,75.06,4309.0,74.92,75.15,74.92,75.06,4309.0
2023-07-24 12:30:00,75.04,75.32,75.01,75.27,17770.0,75.04,75.32,75.01,75.27,17770.0
2023-07-24 13:00:00,75.21,75.49,75.2,75.48,4732.0,75.21,75.49,75.2,75.48,4732.0
2023-07-24 13:30:00,75.49,75.66,75.42,75.42,7857.0,75.49,75.66,75.42,75.42,7857.0
2023-07-24 14:00:00,75.49,75.76,75.46,75.64,19021.0,75.49,75.76,75.46,75.64,19021.0
2023-07-24 14:30:00,75.63,75.8,75.45,75.7,19115.0,75.63,75.8,75.45,75.7,19115.0
2023-07-24 15:00:00,75.69,75.91,75.62,75.62,15609.0,75.69,75.91,75.62,75.62,15609.0
2023-07-24 15:30:00,75.55,75.75,75.43,75.43,44386.0,75.55,75.75,75.43,75.43,44386.0
2023-07-25 09:30:00,75.43,76.41,75.43,76.18,9326.0,75.43,76.41,75.43,76.18,9326.0
2023-07-25 10:00:00,76.16,76.43,76.08,76.26,4468.0,76.16,76.43,76.08,76.26,4468.0
2023-07-25 10:30:00,76.13,76.5,76.01,76.39,5992.0,76.13,76.5,76.01,76.39,5992.0
2023-07-25 11:00:00,76.39,76.47,76.13,76.19,4351.0,76.39,76.47,76.13,76.19,4351.0
2023-07-25 11:30:00,76.36,76.46,76.12,76.32,5400.0,76.36,76.46,76.12,76.32,5400.0
2023-07-25 12:00:00,76.32,76.51,76.27,76.38,4077.0,76.32,76.51,76.27,76.38,4077.0
2023-07-25 12:30:00,76.4,76.63,76.4,76.45,9939.0,76.4,76.63,76.4,76.45,9939.0
2023-07-25 13:00:00,76.5,76.5,76.2,76.45,3500.0,76.5,76.5,76.2,76.45,3500.0
2023-07-25 13:30:00,76.48,76.57,76.35,76.47,4562.0,76.48,76.57,76.35,76.47,4562.0
2023-07-25 14:00:00,76.45,76.7,76.42,76.64,4402.0,76.45,76.7,76.42,76.64,4402.0
2023-07-25 14:30:00,76.7,76.93,76.64,76.7,6751.0,76.7,76.93,76.64,76.7,6751.0
2023-07-25 15:00:00,76.74,76.82,76.57,76.59,10280.0,76.74,76.82,76.57,76.59,10280.0
2023-07-25 15:30:00,76.56,76.58,76.29,76.36,38948.0,76.56,76.58,76.29,76.36,38948.0
2023-07-26 09:30:00,76.48,76.78,76.06,76.67,6173.0,76.48,76.78,76.06,76.67,6173.0
2023-07-26 10:00:00,76.53,76.54,75.8,76.34,3150.0,76.53,76.54,75.8,76.34,3150.0
2023-07-26 10:30:00,76.19,76.2,75.85,75.98,2740.0,76.19,76.2,75.85,75.98,2740.0
2023-07-26 11:00:00,75.85,76.24,75.85,76.2,5062.0,75.85,76.24,75.85,76.2,5062.0
2023-07-26 11:30:00,76.22,76.31,76.18,76.25,2200.0,76.22,76.31,76.18,76.25,2200.0
2023-07-26 12:00:00,76.27,76.3,76.07,76.07,6100.0,76.27,76.3,76.07,76.07,6100.0
2023-07-26 12:30:00,76.11,76.11,75.91,75.91,3501.0,76.11,76.11,75.91,75.91,3501.0
2023-07-26 13:00:00,75.88,76.12,75.87,76.12,3407.0,75.88,76.12,75.87,76.12,3407.0
2023-07-26 13:30:00,76.15,76.22,76.1,76.15,2000.0,76.15,76.22,76.1,76.15,2000.0
2023-07-26 14:00:00,76.3,76.36,76.22,76.25,4742.0,76.3,76.36,76.22,76.25,4742.0
2023-07-26 14:30:00,76.34,76.78,76.34,76.78,6100.0,76.34,76.78,76.34,76.78,6100.0
2023-07-26 15:00:00,76.7,76.71,76.22,76.28,4695.0,76.7,76.71,76.22,76.28,4695.0
2023-07-26 15:30:00,76.31,76.47,76.1,76.29,18355.0,76.31,76.47,76.1,76.29,18355.0
2023-07-27 09:30:00,76.64,76.64,76.07,76.18,2937.0,76.64,76.64,76.07,76.18,2937.0
2023-07-27 10:00:00,76.26,76.26,75.58,75.7,3420.0,76.26,76.26,75.58,75.7,3420.0
2023-07-27 10:30:00,75.71,75.94,75.66,75.76,3670.0,75.71,75.94,75.66,75.76,3670.0
2023-07-27 11:00:00,75.81,75.9,75.53,75.82,5547.0,75.81,75.9,75.53,75.82,5547.0
2023-07-27 11:30:00,75.73,75.97,75.73,75.92,4856.0,75.73,75.97,75.73,75.92,4856.0
2023-07-27 12:00:00,76.01,76.33,76.01,76.33,2200.0,76.01,76.33,76.01,76.33,2200.0
2023-07-27 12:30:00,76.33,76.35,76.27,76.31,1800.0,76.33,76.35,76.27,76.31,1800.0
2023-07-27 13:00:00,76.32,76.34,75.78,75.78,3400.0,76.32,76.34,75.78,75.78,3400.0
2023-07-27 13:30:00,75.7,75.94,75.64,75.94,2902.0,75.7,75.94,75.64,75.94,2902.0
2023-07-27 14:00:00,75.89,76.08,75.54,75.54,3733.0,75.89,76.08,75.54,75.54,3733.0
2023-07-27 14:30:00,75.59,75.65,75.42,75.55,4343.0,75.59,75.65,75.42,75.55,4343.0
2023-07-27 15:00:00,75.48,75.64,75.38,75.38,5226.0,75.48,75.64,75.38,75.38,5226.0
2023-07-27 15:30:00,75.42,75.78,75.33,75.74,23854.0,75.42,75.78,75.33,75.74,23854.0
2023-07-28 09:30:00,76.1,76.82,75.87,76.46,11540.0,76.1,76.82,75.87,76.46,11540.0
2023-07-28 10:00:00,76.46,76.52,75.87,75.89,16496.0,76.46,76.52,75.87,75.89,16496.0
2023-07-28 10:30:00,75.86,76.03,75.63,75.84,10435.0,75.86,76.03,75.63,75.84,10435.0
2023-07-28 11:00:00,75.84,76.13,75.73,75.97,10384.0,75.84,76.13,75.73,75.97,10384.0
2023-07-28 11:30:00,76.02,76.3,75.89,76.3,6865.0,76.02,76.3,75.89,76.3,6865.0
2023-07-28 12:00:00,76.3,76.3,75.92,76.17,4900.0,76.3,76.3,75.92,76.17,4900.0
2023-07-28 12:30:00,76.17,76.44,76.14,76.22,5280.0,76.17,76.44,76.14,76.22,5280.0
2023-07-28 13:00:00,76.2,76.2,75.91,75.96,8013.0,76.2,76.2,75.91,75.96,8013.0
2023-07-28 13:30:00,75.91,76.17,75.91,76.17,2900.0,75.91,76.17,75.91,76.17,2900.0
2023-07-28 14:00:00,76.22,76.32,76.18,76.32,2500.0,76.22,76.32,76.18,76.32,2500.0
2023-07-28 14:30:00,76.33,76.43,76.27,76.38,3019.0,76.33,76.43,76.27,76.38,3019.0
2023-07-28 15:00:00,76.41,76.6,76.4,76.53,3039.0,76.41,76.6,76.4,76.53,3039.0
2023-07-28 15:30:00,76.48,76.66,76.44,76.51,23504.0,76.48,76.66,76.44,76.51,23504.0
2023-07-31 09:30:00,76.57,77.3,76.57,77.09,6331.0,76.57,77.3,76.57,77.09,6331.0
2023-07-31 10:00:00,77.11,77.85,77.07,77.59,12393.0,77.11,77.85,77.07,77.59,12393.0
2023-07-31 10:30:00,77.62,77.81,77.55,77.69,5572.0,77.62,77.81,77.55,77.69,5572.0
2023-07-31 11:00:00,77.8,77.88,77.69,77.85,4311.0,77.8,77.88,77.69,77.85,4311.0
2023-07-31 11:30:00,77.81,77.81,77.39,77.63,8400.0,77.81,77.81,77.39,77.63,8400.0
2023-07-31 12:00:00,77.58,78.16,77.58,78.16,5883.0,77.58,78.16,77.58,78.16,5883.0
2023-07-31 12:30:00,78.14,78.23,78.02,78.2,7750.0,78.14,78.23,78.02,78.2,7750.0
2023-07-31 13:00:00,78.2,78.3,78.02,78.19,8605.0,78.2,78.3,78.02,78.19,8605.0
2023-07-31 13:30:00,78.2,78.36,78.16,78.36,5764.0,78.2,78.36,78.16,78.36,5764.0
2023-07-31 14:00:00,78.42,78.42,78.14,78.25,6633.0,78.42,78.42,78.14,78.25,6633.0
2023-07-31 14:30:00,78.26,78.44,78.22,78.4,5958.0,78.26,78.44,78.22,78.4,5958.0
2023-07-31 15:00:00,78.4,78.43,78.29,78.39,11917.0,78.4,78.43,78.29,78.39,11917.0
2023-07-31 15:30:00,78.39,78.79,78.33,78.7,51399.0,78.39,78.79,78.33,78.7,51399.0
2023-08-01 09:30:00,78.31,78.45,77.9,78.27,8667.0,78.31,78.45,77.9,78.27,8667.0
2023-08-01 10:00:00,78.09,78.48,77.8,77.89,14541.0,78.09,78.48,77.8,77.89,14541.0
2023-08-01 10:30:00,77.89,78.27,77.72,78.06,8333.0,77.89,78.27,77.72,78.06,8333.0
2023-08-01 11:00:00,78.06,78.18,77.84,78.18,3164.0,78.06,78.18,77.84,78.18,3164.0
2023-08-01 11:30:00,78.16,78.36,78.11,78.13,4436.0,78.16,78.36,78.11,78.13,4436.0
2023-08-01 12:00:00,78.19,78.24,78.04,78.17,3000.0,78.19,78.24,78.04,78.17,3000.0
2023-08-01 12:30:00,78.16,78.19,78.02,78.16,11600.0,78.16,78.19,78.02,78.16,11600.0
2023-08-01 13:00:00,78.16,78.36,78.14,78.15,4175.0,78.16,78.36,78.14,78.15,4175.0
2023-08-01 13:30:00,78.15,78.51,78.15,78.51,3806.0,78.15,78.51,78.15,78.51,3806.0
2023-08-01 14:00:00,78.5,78.71,78.48,78.51,7112.0,78.5,78.71,78.48,78.51,7112.0
2023-08-01 14:30:00,78.55,78.61,78.43,78.53,12525.0,78.55,78.61,78.43,78.53,12525.0
2023-08-01 15:00:00,78.6,78.63,78.45,78.6,13296.0,78.6,78.63,78.45,78.6,13296.0
2023-08-01 15:30:00,78.6,78.6,78.34,78.52,30866.0,78.6,78.6,78.34,78.52,30866.0
2023-08-02 09:30:00,77.53,78.48,77.26,77.56,12699.0,77.53,78.48,77.26,77.56,12699.0
2023-08-02 10:00:00,77.67,77.71,76.81,76.9,8873.0,77.67,77.71,76.81,76.9,8873.0
2023-08-02 10:30:00,77.0,77.05,76.25,76.77,13707.0,77.0,77.05,76.25,76.77,13707.0
2023-08-02 11:00:00,76.71,77.43,76.71,77.42,10445.0,76.71,77.43,76.71,77.42,10445.0
2023-08-02 11:30:00,77.31,77.6,77.18,77.2,16520.0,77.31,77.6,77.18,77.2,16520.0
2023-08-02 12:00:00,77.27,77.32,76.98,77.26,7538.0,77.27,77.32,76.98,77.26,7538.0
2023-08-02 12:30:00,77.21,77.64,77.21,77.36,10221.0,77.21,77.64,77.21,77.36,10221.0
2023-08-02 13:00:00,77.37,77.72,77.34,77.52,5180.0,77.37,77.72,77.34,77.52,5180.0
2023-08-02 13:30:00,77.56,77.76,77.51,77.51,7362.0,77.56,77.76,77.51,77.51,7362.0
2023-08-02 14:00:00,77.48,77.55,77.32,77.4,13821.0,77.48,77.55,77.32,77.4,13821.0
2023-08-02 14:30:00,77.46,77.5,77.15,77.3,8182.0,77.46,77.5,77.15,77.3,8182.0
2023-08-02 15:00:00,77.31,77.44,76.79,76.79,16725.0,77.31,77.44,76.79,76.79,16725.0
2023-08-02 15:30:00,76.81,77.07,76.66,76.7,91995.0,76.81,77.07,76.66,76.7,91995.0
2023-08-03 09:30:00,79.0,79.99,74.03,74.53,77142.0,79.0,79.99,74.03,74.53,77142.0
2023-08-03 10:00:00,74.53,76.86,74.3,76.66,27182.0,74.53,76.86,74.3,76.66,27182.0
2023-08-03 10:30:00,76.64,76.75,75.33,75.6,17812.0,76.64,76.75,75.33,75.6,17812.0
2023-08-03 11:00:00,75.66,76.52,75.35,76.48,14304.0,75.66,76.52,75.35,76.48,14304.0
2023-08-03 11:30:00,76.5,76.7,76.03,76.09,14831.0,76.5,76.7,76.03,76.09,14831.0
2023-08-03 12:00:00,76.09,76.59,75.79,76.25,12368.0,76.09,76.59,75.79,76.25,12368.0
2023-08-03 12:30:00,76.13,76.42,75.98,76.17,19071.0,76.13,76.42,75.98,76.17,19071.0
2023-08-03 13:00:00,76.17,76.48,75.92,76.48,18251.0,76.17,76.48,75.92,76.48,18251.0
2023-08-03 13:30:00,76.63,77.56,76.51,77.33,16228.0,76.63,77.56,76.51,77.33,16228.0
2023-08-03 14:00:00,77.35,77.57,76.92,77.4,15231.0,77.35,77.57,76.92,77.4,15231.0
2023-08-03 14:30:00,77.4,77.5,76.91,77.05,14622.0,77.4,77.5,76.91,77.05,14622.0
2023-08-03 15:00:00,77.06,77.19,76.77,77.1,21663.0,77.06,77.19,76.77,77.1,21663.0
2023-08-03 15:30:00,77.1,77.22,76.46,76.55,61617.0,77.1,77.22,76.46,76.55,61617.0
2023-08-04 09:30:00,76.28,76.28,72.46,73.33,56959.0,76.28,76.28,72.46,73.33,56959.0
2023-08-04 10:00:00,73.54,74.02,71.96,72.23,45688.0,73.54,74.02,71.96,72.23,45688.0
2023-08-04 10:30:00,72.31,73.94,72.02,72.41,68032.0,72.31,73.94,72.02,72.41,68032.0
2023-08-04 11:00:00,72.58,73.04,72.46,72.85,18456.0,72.58,73.04,72.46,72.85,18456.0
2023-08-04 11:30:00,72.81,73.02,72.19,72.19,16831.0,72.81,73.02,72.19,72.19,16831.0
2023-08-04 12:00:00,72.22,72.71,72.22,72.45,17704.0,72.22,72.71,72.22,72.45,17704.0
2023-08-04 12:30:00,72.38,72.38,71.85,71.89,9632.0,72.38,72.38,71.85,71.89,9632.0
2023-08-04 13:00:00,71.91,72.49,71.85,72.3,9863.0,71.91,72.49,71.85,72.3,9863.0
2023-08-04 13:30:00,72.34,72.61,71.72,71.73,10650.0,72.34,72.61,71.72,71.73,10650.0
2023-08-04 14:00:00,71.83,71.95,71.44,71.45,10840.0,71.83,71.95,71.44,71.45,10840.0
2023-08-04 14:30:00,71.4,71.86,71.27,71.67,19943.0,71.4,71.86,71.27,71.67,19943.0
2023-08-04 15:00:00,71.61,71.84,71.31,71.4,21049.0,71.61,71.84,71.31,71.4,21049.0
2023-08-04 15:30:00,71.39,71.92,71.38,71.77,90682.0,71.39,71.92,71.38,71.77,90682.0
2023-08-07 09:30:00,71.91,72.01,69.98,70.25,33952.0,71.91,72.01,69.98,70.25,33952.0
2023-08-07 10:00:00,70.19,70.69,69.74,70.6,14104.0,70.19,70.69,69.74,70.6,14104.0
2023-08-07 10:30:00,70.49,70.55,70.1,70.52,14645.0,70.49,70.55,70.1,70.52,14645.0
2023-08-07 11:00:00,70.45,70.56,69.6,69.69,10013.0,70.45,70.56,69.6,69.69,10013.0
2023-08-07 11:30:00,69.64,69.69,69.46,69.65,17616.0,69.64,69.69,69.46,69.65,17616.0
2023-08-07 12:00:00,69.6,69.61,69.1,69.39,25144.0,69.6,69.61,69.1,69.39,25144.0
2023-08-07 12:30:00,69.35,69.6,69.12,69.5,17728.0,69.35,69.6,69.12,69.5,17728.0
2023-08-07 13:00:00,69.5,69.71,69.4,69.44,9891.0,69.5,69.71,69.4,69.44,9891.0
2023-08-07 13:30:00,69.48,69.54,69.12,69.12,15808.0,69.48,69.54,69.12,69.12,15808.0
2023-08-07 14:00:00,69.11,69.14,68.88,68.88,15766.0,69.11,69.14,68.88,68.88,15766.0
2023-08-07 14:30:00,68.89,69.38,68.78,69.05,15174.0,68.89,69.38,68.78,69.05,15174.0
2023-08-07 15:00:00,69.07,69.33,68.97,69.27,22101.0,69.07,69.33,68.97,69.27,22101.0
2023-08-07 15:30:00,69.27,69.29,68.91,69.1,107476.0,69.27,69.29,68.91,69.1,107476.0
2023-08-08 09:30:00,68.48,69.32,68.48,68.59,16895.0,68.48,69.32,68.48,68.59,16895.0
2023-08-08 10:00:00,68.5,68.5,67.98,68.26,14567.0,68.5,68.5,67.98,68.26,14567.0
2023-08-08 10:30:00,68.39,68.62,68.33,68.42,11150.0,68.39,68.62,68.33,68.42,11150.0
2023-08-08 11:00:00,68.44,68.74,68.34,68.51,8353.0,68.44,68.74,68.34,68.51,8353.0
2023-08-08 11:30:00,68.44,68.51,68.19,68.38,6876.0,68.44,68.51,68.19,68.38,6876.0
2023-08-08 12:00:00,68.36,68.66,68.36,68.48,6237.0,68.36,68.66,68.36,68.48,6237.0
2023-08-08 12:30:00,68.47,68.53,68.3,68.42,8225.0,68.47,68.53,68.3,68.42,8225.0
2023-08-08 13:00:00,68.48,68.69,68.35,68.56,10175.0,68.48,68.69,68.35,68.56,10175.0
2023-08-08 13:30:00,68.66,69.09,68.61,68.95,11295.0,68.66,69.09,68.61,68.95,11295.0
2023-08-08 14:00:00,69.0,69.0,68.75,68.76,11921.0,69.0,69.0,68.75,68.76,11921.0
2023-08-08 14:30:00,68.76,69.06,68.63,69.06,12806.0,68.76,69.06,68.63,69.06,12806.0
2023-08-08 15:00:00,69.06,69.1,68.72,68.75,18201.0,69.06,69.1,68.72,68.75,18201.0
2023-08-08 15:30:00,68.71,69.01,68.6,68.95,69390.0,68.71,69.01,68.6,68.95,69390.0
2023-08-09 09:30:00,68.73,68.94,68.46,68.71,16899.0,68.73,68.94,68.46,68.71,16899.0
2023-08-09 10:00:00,68.84,69.0,67.77,67.77,26810.0,68.84,69.0,67.77,67.77,26810.0
2023-08-09 10:30:00,67.79,68.61,67.79,68.17,7043.0,67.79,68.61,67.79,68.17,7043.0
2023-08-09 11:00:00,68.16,68.17,67.92,67.99,2400.0,68.16,68.17,67.92,67.99,2400.0
2023-08-09 11:30:00,68.0,68.4,68.0,68.3,5302.0,68.0,68.4,68.0,68.3,5302.0
2023-08-09 12:00:00,68.3,68.48,68.3,68.34,6130.0,68.3,68.48,68.3,68.34,6130.0
2023-08-09 12:30:00,68.34,68.5,68.31,68.5,5746.0,68.34,68.5,68.31,68.5,5746.0
2023-08-09 13:00:00,68.47,68.74,68.45,68.64,9831.0,68.47,68.74,68.45,68.64,9831.0
2023-08-09 13:30:00,68.7,68.97,68.62,68.84,22138.0,68.7,68.97,68.62,68.84,22138.0
2023-08-09 14:00:00,68.86,69.33,68.85,69.13,19280.0,68.86,69.33,68.85,69.13,19280.0
2023-08-09 14:30:00,69.1,69.24,68.97,69.03,20898.0,69.1,69.24,68.97,69.03,20898.0
2023-08-09 15:00:00,69.03,69.3,68.96,69.09,21468.0,69.03,69.3,68.96,69.09,21468.0
2023-08-09 15:30:00,69.13,69.18,68.87,69.05,71247.0,69.13,69.18,68.87,69.05,71247.0
2023-08-10 09:30:00,69.13,69.7,68.91,69.53,14238.0,69.13,69.7,68.91,69.53,14238.0
2023-08-10 10:00:00,69.6,70.05,69.44,69.45,7702.0,69.6,70.05,69.44,69.45,7702.0
2023-08-10 10:30:00,69.28,69.44,68.92,69.08,17970.0,69.28,69.44,68.92,69.08,17970.0
2023-08-10 11:00:00,69.07,69.35,68.97,69.33,8197.0,69.07,69.35,68.97,69.33,8197.0
2023-08-10 11:30:00,69.36,69.54,68.91,69.2,10762.0,69.36,69.54,68.91,69.2,10762.0
2023-08-10 12:00:00,69.13,69.21,69.06,69.16,7912.0,69.13,69.21,69.06,69.16,7912.0
2023-08-10 12:30:00,69.15,69.58,69.1,69.2,20877.0,69.15,69.58,69.1,69.2,20877.0
2023-08-10 13:00:00,69.35,69.45,69.23,69.36,41901.0,69.35,69.45,69.23,69.36,41901.0
2023-08-10 13:30:00,69.25,70.08,69.2,69.86,9992.0,69.25,70.08,69.2,69.86,9992.0
2023-08-10 14:00:00,69.87,70.23,69.87,70.17,8949.0,69.87,70.23,69.87,70.17,8949.0
2023-08-10 14:30:00,70.14,70.35,69.98,70.35,8926.0,70.14,70.35,69.98,70.35,8926.0
2023-08-10 15:00:00,70.3,70.33,70.0,70.05,11263.0,70.3,70.33,70.0,70.05,11263.0
2023-08-10 15:30:00,70.1,70.31,70.03,70.24,47187.0,70.1,70.31,70.03,70.24,47187.0
2023-08-11 09:30:00,70.19,70.46,69.67,70.09,7633.0,70.19,70.46,69.67,70.09,7633.0
2023-08-11 10:00:00,70.23,70.34,70.08,70.15,4875.0,70.23,70.34,70.08,70.15,4875.0
2023-08-11 10:30:00,70.21,70.41,70.06,70.08,12641.0,70.21,70.41,70.06,70.08,12641.0
2023-08-11 11:00:00,70.08,70.16,69.97,70.03,6040.0,70.08,70.16,69.97,70.03,6040.0
2023-08-11 11:30:00,70.01,70.41,69.98,70.41,10023.0,70.01,70.41,69.98,70.41,10023.0
2023-08-11 12:00:00,70.41,70.56,70.27,70.31,9749.0,70.41,70.56,70.27,70.31,9749.0
2023-08-11 12:30:00,70.33,70.39,70.07,70.39,8436.0,70.33,70.39,70.07,70.39,8436.0
2023-08-11 13:00:00,70.33,70.4,70.16,70.35,7232.0,70.33,70.4,70.16,70.35,7232.0
2023-08-11 13:30:00,70.35,70.49,70.32,70.49,8398.0,70.35,70.49,70.32,70.49,8398.0
2023-08-11 14:00:00,70.45,70.61,70.36,70.54,10798.0,70.45,70.61,70.36,70.54,10798.0
2023-08-11 14:30:00,70.54,70.76,70.47,70.76,10850.0,70.54,70.76,70.47,70.76,10850.0
2023-08-11 15:00:00,70.76,70.91,70.68,70.89,22686.0,70.76,70.91,70.68,70.89,22686.0
2023-08-11 15:30:00,70.9,71.15,70.84,70.99,64520.0,70.9,71.15,70.84,70.99,64520.0
2023-08-14 09:30:00,70.87,70.94,69.78,69.81,4649.0,70.87,70.94,69.78,69.81,4649.0
2023-08-14 10:00:00,69.82,70.17,69.79,69.97,4323.0,69.82,70.17,69.79,69.97,4323.0
2023-08-14 10:30:00,70.03,70.4,69.97,70.4,5003.0,70.03,70.4,69.97,70.4,5003.0
2023-08-14 11:00:00,70.44,71.01,70.43,71.01,5351.0,70.44,71.01,70.43,71.01,5351.0
2023-08-14 11:30:00,71.02,71.2,70.97,71.2,5374.0,71.02,71.2,70.97,71.2,5374.0
2023-08-14 12:00:00,71.23,71.23,70.86,70.9,4321.0,71.23,71.23,70.86,70.9,4321.0
2023-08-14 12:30:00,70.84,71.03,70.78,71.03,2487.0,70.84,71.03,70.78,71.03,2487.0
2023-08-14 13:00:00,71.1,71.33,71.06,71.15,4434.0,71.1,71.33,71.06,71.15,4434.0
2023-08-14 13:30:00,71.17,71.27,71.05,71.1,5490.0,71.17,71.27,71.05,71.1,5490.0
2023-08-14 14:00:00,71.1,71.29,71.08,71.27,4009.0,71.1,71.29,71.08,71.27,4009.0
2023-08-14 14:30:00,71.25,71.25,71.12,71.23,4403.0,71.25,71.25,71.12,71.23,4403.0
2023-08-14 15:00:00,71.19,71.39,71.18,71.22,5276.0,71.19,71.39,71.18,71.22,5276.0
2023-08-14 15:30:00,71.22,71.3,70.88,71.0,25255.0,71.22,71.3,70.88,71.0,25255.0
2023-08-15 09:30:00,70.57,70.59,70.28,70.59,4280.0,70.57,70.59,70.28,70.59,4280.0
2023-08-15 10:00:00,70.31,70.31,69.62,69.69,2000.0,70.31,70.31,69.62,69.69,2000.0
2023-08-15 10:30:00,69.7,70.01,69.52,70.01,4315.0,69.7,70.01,69.52,70.01,4315.0
2023-08-15 11:00:00,69.98,70.09,69.66,69.78,3795.0,69.98,70.09,69.66,69.78,3795.0
2023-08-15 11:30:00,69.78,69.78,69.54,69.56,3833.0,69.78,69.78,69.54,69.56,3833.0
2023-08-15 12:00:00,69.56,69.56,69.33,69.39,4005.0,69.56,69.56,69.33,69.39,4005.0
2023-08-15 12:30:00,69.43,69.43,69.24,69.34,3201.0,69.43,69.43,69.24,69.34,3201.0
2023-08-15 13:00:00,69.34,69.5,69.28,69.47,4207.0,69.34,69.5,69.28,69.47,4207.0
2023-08-15 13:30:00,69.47,69.47,68.92,69.06,18698.0,69.47,69.47,68.92,69.06,18698.0
2023-08-15 14:00:00,69.06,69.11,68.57,68.62,13231.0,69.06,69.11,68.57,68.62,13231.0
2023-08-15 14:30:00,68.61,68.68,68.38,68.45,17222.0,68.61,68.68,68.38,68.45,17222.0
2023-08-15 15:00:00,68.44,69.02,68.42,68.74,22635.0,68.44,69.02,68.42,68.74,22635.0
2023-08-15 15:30:00,68.68,68.78,68.3,68.34,49418.0,68.68,68.78,68.3,68.34,49418.0
2023-08-16 09:30:00,68.37,69.01,68.04,68.73,4289.0,68.37,69.01,68.04,68.73,4289.0
2023-08-16 10:00:00,68.61,68.64,68.28,68.32,2663.0,68.61,68.64,68.28,68.32,2663.0
2023-08-16 10:30:00,68.37,68.64,68.37,68.63,5008.0,68.37,68.64,68.37,68.63,5008.0
2023-08-16 11:00:00,68.67,68.68,68.45,68.52,3364.0,68.67,68.68,68.45,68.52,3364.0
2023-08-16 11:30:00,68.48,68.48,68.09,68.09,2700.0,68.48,68.48,68.09,68.09,2700.0
2023-08-16 12:00:00,68.12,68.48,68.12,68.22,2681.0,68.12,68.48,68.12,68.22,2681.0
2023-08-16 12:30:00,68.23,68.29,68.22,68.23,1485.0,68.23,68.29,68.22,68.23,1485.0
2023-08-16 13:00:00,68.23,68.23,67.9,67.98,4420.0,68.23,68.23,67.9,67.98,4420.0
2023-08-16 13:30:00,67.9,67.9,67.66,67.78,3763.0,67.9,67.9,67.66,67.78,3763.0
2023-08-16 14:00:00,67.73,67.73,67.42,67.64,4931.0,67.73,67.73,67.42,67.64,4931.0
2023-08-16 14:30:00,67.61,67.61,67.29,67.4,5770.0,67.61,67.61,67.29,67.4,5770.0
2023-08-16 15:00:00,67.39,67.56,67.3,67.47,8394.0,67.39,67.56,67.3,67.47,8394.0
2023-08-16 15:30:00,67.51,67.57,67.06,67.23,38702.0,67.51,67.57,67.06,67.23,38702.0
2023-08-17 09:30:00,67.68,68.16,67.5,67.52,5125.0,67.68,68.16,67.5,67.52,5125.0
2023-08-17 10:00:00,67.54,67.97,67.54,67.65,1834.0,67.54,67.97,67.54,67.65,1834.0
2023-08-17 10:30:00,67.63,67.75,67.45,67.72,1403.0,67.63,67.75,67.45,67.72,1403.0
2023-08-17 11:00:00,67.69,67.69,67.32,67.38,2026.0,67.69,67.69,67.32,67.38,2026.0
2023-08-17 11:30:00,67.32,67.43,67.11,67.18,2687.0,67.32,67.43,67.11,67.18,2687.0
2023-08-17 12:00:00,67.17,67.22,66.82,67.2,3810.0,67.17,67.22,66.82,67.2,3810.0
2023-08-17 12:30:00,67.19,67.2,67.13,67.17,2900.0,67.19,67.2,67.13,67.17,2900.0
2023-08-17 13:00:00,67.17,67.17,66.79,66.85,3476.0,67.17,67.17,66.79,66.85,3476.0
2023-08-17 13:30:00,66.87,66.87,66.63,66.63,2573.0,66.87,66.87,66.63,66.63,2573.0
2023-08-17 14:00:00,66.58,66.6,66.45,66.57,2185.0,66.58,66.6,66.45,66.57,2185.0
2023-08-17 14:30:00,66.6,66.6,66.18,66.18,2720.0,66.6,66.6,66.18,66.18,2720.0
2023-08-17 15:00:00,66.19,66.58,66.12,66.55,7457.0,66.19,66.58,66.12,66.55,7457.0
2023-08-17 15:30:00,66.55,66.64,66.21,66.4,46508.0,66.55,66.64,66.21,66.4,46508.0
2023-08-18 09:30:00,66.82,67.61,65.87,67.45,33486.0,66.82,67.61,65.87,67.45,33486.0
2023-08-18 10:00:00,67.3,67.47,67.11,67.25,4957.0,67.3,67.47,67.11,67.25,4957.0
2023-08-18 10:30:00,67.29,67.58,67.22,67.4,6492.0,67.29,67.58,67.22,67.4,6492.0
2023-08-18 11:00:00,67.41,67.66,67.35,67.5,8912.0,67.41,67.66,67.35,67.5,8912.0
2023-08-18 11:30:00,67.52,67.54,67.4,67.44,5562.0,67.52,67.54,67.4,67.44,5562.0
2023-08-18 12:00:00,67.44,67.55,67.36,67.45,5802.0,67.44,67.55,67.36,67.45,5802.0
2023-08-18 12:30:00,67.44,67.57,67.4,67.5,6203.0,67.44,67.57,67.4,67.5,6203.0
2023-08-18 13:00:00,67.55,67.62,67.18,67.29,3300.0,67.55,67.62,67.18,67.29,3300.0
2023-08-18 13:30:00,67.29,67.43,67.26,67.29,4282.0,67.29,67.43,67.26,67.29,4282.0
2023-08-18 14:00:00,67.36,67.47,67.33,67.34,4072.0,67.36,67.47,67.33,67.34,4072.0
2023-08-18 14:30:00,67.4,67.59,67.32,67.45,7638.0,67.4,67.59,67.32,67.45,7638.0
2023-08-18 15:00:00,67.39,67.5,67.2,67.47,25266.0,67.39,67.5,67.2,67.47,25266.0
2023-08-18 15:30:00,67.46,67.52,67.16,67.19,28598.0,67.46,67.52,67.16,67.19,28598.0
2023-08-21 09:30:00,67.15,67.15,66.23,66.47,28519.0,67.15,67.15,66.23,66.47,28519.0
2023-08-21 10:00:00,66.42,66.52,65.96,65.96,10329.0,66.42,66.52,65.96,65.96,10329.0
2023-08-21 10:30:00,65.92,66.21,65.92,66.09,22082.0,65.92,66.21,65.92,66.09,22082.0
2023-08-21 11:00:00,66.13,66.47,66.11,66.39,15615.0,66.13,66.47,66.11,66.39,15615.0
2023-08-21 11:30:00,66.38,66.38,66.0,66.35,9873.0,66.38,66.38,66.0,66.35,9873.0
2023-08-21 12:00:00,66.35,66.89,66.34,66.89,5830.0,66.35,66.89,66.34,66.89,5830.0
2023-08-21 12:30:00,66.87,67.02,66.71,66.89,8607.0,66.87,67.02,66.71,66.89,8607.0
2023-08-21 13:00:00,66.88,67.02,66.76,66.99,11605.0,66.88,67.02,66.76,66.99,11605.0
2023-08-21 13:30:00,66.99,67.22,66.94,67.13,9900.0,66.99,67.22,66.94,67.13,9900.0
2023-08-21 14:00:00,67.14,67.26,67.05,67.2,6962.0,67.14,67.26,67.05,67.2,6962.0
2023-08-21 14:30:00,67.22,67.26,67.16,67.2,6237.0,67.22,67.26,67.16,67.2,6237.0
2023-08-21 15:00:00,67.16,67.23,67.13,67.14,11035.0,67.16,67.23,67.13,67.14,11035.0
2023-08-21 15:30:00,67.12,67.24,66.94,67.0,36198.0,67.12,67.24,66.94,67.0,36198.0
2023-08-22 09:30:00,67.47,68.12,67.38,67.53,14026.0,67.47,68.12,67.38,67.53,14026.0
2023-08-22 10:00:00,67.5,67.56,67.11,67.31,15642.0,67.5,67.56,67.11,67.31,15642.0
2023-08-22 10:30:00,67.2,67.39,67.18,67.33,5150.0,67.2,67.39,67.18,67.33,5150.0
2023-08-22 11:00:00,67.29,67.29,67.08,67.26,3702.0,67.29,67.29,67.08,67.26,3702.0
2023-08-22 11:30:00,67.23,67.32,67.11,67.25,9168.0,67.23,67.32,67.11,67.25,9168.0
2023-08-22 12:00:00,67.25,67.25,67.04,67.06,2902.0,67.25,67.25,67.04,67.06,2902.0
2023-08-22 12:30:00,67.1,67.22,66.99,67.18,35623.0,67.1,67.22,66.99,67.18,35623.0
2023-08-22 13:00:00,67.15,67.26,66.89,66.95,24068.0,67.15,67.26,66.89,66.95,24068.0
2023-08-22 13:30:00,66.93,66.98,66.76,66.78,3400.0,66.93,66.98,66.76,66.78,3400.0
2023-08-22 14:00:00,66.77,66.94,66.73,66.9,6299.0,66.77,66.94,66.73,66.9,6299.0
2023-08-22 14:30:00,67.03,67.13,66.95,67.03,8812.0,67.03,67.13,66.95,67.03,8812.0
2023-08-22 15:00:00,67.0,67.12,67.0,67.05,9014.0,67.0,67.12,67.0,67.05,9014.0
2023-08-22 15:30:00,67.05,67.07,66.8,67.01,15035.0,67.05,67.07,66.8,67.01,15035.0
2023-08-23 09:30:00,67.32,67.65,67.03,67.44,16609.0,67.32,67.65,67.03,67.44,16609.0
2023-08-23 10:00:00,67.52,67.78,67.52,67.67,7100.0,67.52,67.78,67.52,67.67,7100.0
2023-08-23 10:30:00,67.69,67.96,67.59,67.95,3655.0,67.69,67.96,67.59,67.95,3655.0
2023-08-23 11:00:00,67.96,68.15,67.94,68.1,6291.0,67.96,68.15,67.94,68.1,6291.0
2023-08-23 11:30:00,68.1,68.14,67.92,67.95,5408.0,68.1,68.14,67.92,67.95,5408.0
2023-08-23 12:00:00,67.87,68.07,67.83,68.07,4000.0,67.87,68.07,67.83,68.07,4000.0
2023-08-23 12:30:00,68.07,68.38,68.04,68.37,10644.0,68.07,68.38,68.04,68.37,10644.0
2023-08-23 13:00:00,68.4,68.4,68.25,68.25,3663.0,68.4,68.4,68.25,68.25,3663.0
2023-08-23 13:30:00,68.31,68.5,68.2,68.45,31425.0,68.31,68.5,68.2,68.45,31425.0
2023-08-23 14:00:00,68.45,68.49,68.23,68.32,5005.0,68.45,68.49,68.23,68.32,5005.0
2023-08-23 14:30:00,68.31,68.32,68.02,68.08,8513.0,68.31,68.32,68.02,68.08,8513.0
2023-08-23 15:00:00,68.1,68.14,67.92,68.01,9383.0,68.1,68.14,67.92,68.01,9383.0
2023-08-23 15:30:00,67.97,68.04,67.8,67.94,28778.0,67.97,68.04,67.8,67.94,28778.0
2023-08-24 09:30:00,68.09,68.19,67.7,67.98,4379.0,68.09,68.19,67.7,67.98,4379.0
2023-08-24 10:00:00,68.0,68.0,67.64,67.68,1600.0,68.0,68.0,67.64,67.68,1600.0
2023-08-24 10:30:00,67.53,67.64,67.38,67.39,4700.0,67.53,67.64,67.38,67.39,4700.0
2023-08-24 11:00:00,67.24,67.39,67.14,67.2,2038.0,67.24,67.39,67.14,67.2,2038.0
2023-08-24 11:30:00,67.13,67.2,66.91,66.97,3120.0,67.13,67.2,66.91,66.97,3120.0
2023-08-24 12:00:00,66.93,67.04,66.81,66.81,10345.0,66.93,67.04,66.81,66.81,10345.0
2023-08-24 12:30:00,66.82,66.84,66.63,66.65,5539.0,66.82,66.84,66.63,66.65,5539.0
2023-08-24 13:00:00,66.63,66.74,66.49,66.5,5609.0,66.63,66.74,66.49,66.5,5609.0
2023-08-24 13:30:00,66.5,66.66,66.5,66.56,5978.0,66.5,66.66,66.5,66.56,5978.0
2023-08-24 14:00:00,66.6,66.82,66.6,66.79,5851.0,66.6,66.82,66.6,66.79,5851.0
2023-08-24 14:30:00,66.8,66.85,66.77,66.77,5000.0,66.8,66.85,66.77,66.77,5000.0
2023-08-24 15:00:00,66.76,66.79,66.65,66.73,4388.0,66.76,66.79,66.65,66.73,4388.0
2023-08-24 15:30:00,66.76,66.79,66.62,66.66,19405.0,66.76,66.79,66.62,66.66,19405.0
2023-08-25 09:30:00,66.8,67.52,66.48,67.19,8069.0,66.8,67.52,66.48,67.19,8069.0
2023-08-25 10:00:00,67.05,67.43,66.69,66.76,3073.0,67.05,67.43,66.69,66.76,3073.0
2023-08-25 10:30:00,66.75,66.8,66.45,66.45,2877.0,66.75,66.8,66.45,66.45,2877.0
2023-08-25 11:00:00,66.52,67.15,66.25,67.15,10396.0,66.52,67.15,66.25,67.15,10396.0
2023-08-25 11:30:00,66.99,67.21,66.86,66.86,4280.0,66.99,67.21,66.86,66.86,4280.0
2023-08-25 12:00:00,66.95,67.12,66.78,67.12,7857.0,66.95,67.12,66.78,67.12,7857.0
2023-08-25 12:30:00,67.14,67.2,67.04,67.14,8642.0,67.14,67.2,67.04,67.14,8642.0
2023-08-25 13:00:00,67.3,67.46,67.19,67.45,5746.0,67.3,67.46,67.19,67.45,5746.0
2023-08-25 13:30:00,67.45,67.5,67.15,67.42,24547.0,67.45,67.5,67.15,67.42,24547.0
2023-08-25 14:00:00,67.49,67.64,67.35,67.62,4490.0,67.49,67.64,67.35,67.62,4490.0
2023-08-25 14:30:00,67.67,67.68,67.49,67.58,2428.0,67.67,67.68,67.49,67.58,2428.0
2023-08-25 15:00:00,67.63,67.85,67.52,67.77,5052.0,67.63,67.85,67.52,67.77,5052.0
2023-08-25 15:30:00,67.72,67.72,67.34,67.42,18176.0,67.72,67.72,67.34,67.42,18176.0
2023-08-28 09:30:00,67.69,68.6,67.69,68.2,17182.0,67.69,68.6,67.69,68.2,17182.0
2023-08-28 10:00:00,68.2,68.37,67.95,68.28,2044.0,68.2,68.37,67.95,68.28,2044.0
2023-08-28 10:30:00,68.22,68.39,68.04,68.07,11632.0,68.22,68.39,68.04,68.07,11632.0
2023-08-28 11:00:00,68.15,68.24,67.99,68.2,23284.0,68.15,68.24,67.99,68.2,23284.0
2023-08-28 11:30:00,68.22,68.38,68.01,68.23,2514.0,68.22,68.38,68.01,68.23,2514.0
2023-08-28 12:00:00,68.27,68.5,68.15,68.48,18325.0,68.27,68.5,68.15,68.48,18325.0
2023-08-28 12:30:00,68.5,68.66,68.34,68.5,10238.0,68.5,68.66,68.34,68.5,10238.0
2023-08-28 13:00:00,68.5,68.5,68.26,68.29,6225.0,68.5,68.5,68.26,68.29,6225.0
2023-08-28 13:30:00,68.29,68.29,67.97,67.97,3506.0,68.29,68.29,67.97,67.97,3506.0
2023-08-28 14:00:00,68.13,68.16,68.11,68.16,803.0,68.13,68.16,68.11,68.16,803.0
2023-08-28 14:30:00,68.16,68.25,68.14,68.25,2600.0,68.16,68.25,68.14,68.25,2600.0
2023-08-28 15:00:00,68.25,68.25,68.11,68.21,2199.0,68.25,68.25,68.11,68.21,2199.0
2023-08-28 15:30:00,68.19,68.28,68.08,68.16,12239.0,68.19,68.28,68.08,68.16,12239.0
2023-08-29 09:30:00,68.01,68.45,68.01,68.45,2936.0,68.01,68.45,68.01,68.45,2936.0
2023-08-29 10:00:00,68.63,68.63,68.2,68.45,3876.0,68.63,68.63,68.2,68.45,3876.0
2023-08-29 10:30:00,68.54,68.54,68.2,68.2,5939.0,68.54,68.54,68.2,68.2,5939.0
2023-08-29 11:00:00,68.25,68.48,68.19,68.46,4821.0,68.25,68.48,68.19,68.46,4821.0
2023-08-29 11:30:00,68.45,68.64,68.45,68.5,5947.0,68.45,68.64,68.45,68.5,5947.0
2023-08-29 12:00:00,68.51,68.77,68.49,68.72,6025.0,68.51,68.77,68.49,68.72,6025.0
2023-08-29 12:30:00,68.72,68.89,68.49,68.54,10146.0,68.72,68.89,68.49,68.54,10146.0
2023-08-29 13:00:00,68.53,68.79,68.5,68.73,17830.0,68.53,68.79,68.5,68.73,17830.0
2023-08-29 13:30:00,68.73,68.86,68.64,68.66,4003.0,68.73,68.86,68.64,68.66,4003.0
2023-08-29 14:00:00,68.7,68.75,68.64,68.69,4758.0,68.7,68.75,68.64,68.69,4758.0
2023-08-29 14:30:00,68.72,68.81,68.69,68.73,4695.0,68.72,68.81,68.69,68.73,4695.0
2023-08-29 15:00:00,68.74,68.74,68.52,68.61,3846.0,68.74,68.74,68.52,68.61,3846.0
2023-08-29 15:30:00,68.58,68.68,68.54,68.62,17426.0,68.58,68.68,68.54,68.62,17426.0
2023-08-30 09:30:00,68.35,69.24,68.25,69.17,5589.0,68.35,69.24,68.25,69.17,5589.0
2023-08-30 10:00:00,69.19,69.24,68.44,68.55,4155.0,69.19,69.24,68.44,68.55,4155.0
2023-08-30 10:30:00,68.54,68.79,68.54,68.79,1776.0,68.54,68.79,68.54,68.79,1776.0
2023-08-30 11:00:00,68.78,68.99,68.75,68.79,7450.0,68.78,68.99,68.75,68.79,7450.0
2023-08-30 11:30:00,68.8,68.88,68.78,68.78,2500.0,68.8,68.88,68.78,68.78,2500.0
2023-08-30 12:00:00,68.73,68.97,68.73,68.95,14910.0,68.73,68.97,68.73,68.95,14910.0
2023-08-30 12:30:00,68.88,69.02,68.65,68.65,10030.0,68.88,69.02,68.65,68.65,10030.0
2023-08-30 13:00:00,68.66,68.7,68.54,68.6,3018.0,68.66,68.7,68.54,68.6,3018.0
2023-08-30 13:30:00,68.65,68.69,68.51,68.6,2500.0,68.65,68.69,68.51,68.6,2500.0
2023-08-30 14:00:00,68.65,68.65,68.29,68.29,3038.0,68.65,68.65,68.29,68.29,3038.0
2023-08-30 14:30:00,68.39,68.55,68.39,68.55,1700.0,68.39,68.55,68.39,68.55,1700.0
2023-08-30 15:00:00,68.57,68.61,68.51,68.52,1900.0,68.57,68.61,68.51,68.52,1900.0
2023-08-30 15:30:00,68.53,68.59,68.4,68.45,11907.0,68.53,68.59,68.4,68.45,11907.0
2023-08-31 09:30:00,68.72,68.92,68.32,68.92,6580.0,68.72,68.92,68.32,68.92,6580.0
2023-08-31 10:00:00,68.92,69.2,68.4,68.64,8500.0,68.92,69.2,68.4,68.64,8500.0
2023-08-31 10:30:00,68.66,68.66,68.45,68.54,3402.0,68.66,68.66,68.45,68.54,3402.0
2023-08-31 11:00:00,68.6,68.64,68.32,68.6,7472.0,68.6,68.64,68.32,68.6,7472.0
2023-08-31 11:30:00,68.64,68.64,68.43,68.51,7067.0,68.64,68.64,68.43,68.51,7067.0
2023-08-31 12:00:00,68.52,68.53,68.33,68.34,2300.0,68.52,68.53,68.33,68.34,2300.0
2023-08-31 12:30:00,68.4,68.54,68.37,68.51,2256.0,68.4,68.54,68.37,68.51,2256.0
2023-08-31 13:00:00,68.5,68.5,68.32,68.46,2400.0,68.5,68.5,68.32,68.46,2400.0
2023-08-31 13:30:00,68.47,68.53,68.44,68.52,2600.0,68.47,68.53,68.44,68.52,2600.0
2023-08-31 14:00:00,68.59,68.65,68.47,68.48,9222.0,68.59,68.65,68.47,68.48,9222.0
2023-08-31 14:30:00,68.48,68.61,68.28,68.34,4300.0,68.48,68.61,68.28,68.34,4300.0
2023-08-31 15:00:00,68.44,68.51,68.44,68.51,4987.0,68.44,68.51,68.44,68.51,4987.0
2023-08-31 15:30:00,68.51,68.59,68.26,68.4,49016.0,68.51,68.59,68.26,68.4,49016.0
2023-09-01 09:30:00,68.82,69.25,68.76,69.07,3727.0,68.82,69.25,68.76,69.07,3727.0
2023-09-01 10:00:00,69.04,69.48,68.82,69.3,9018.0,69.04,69.48,68.82,69.3,9018.0
2023-09-01 10:30:00,69.26,69.32,68.98,69.13,4300.0,69.26,69.32,68.98,69.13,4300.0
2023-09-01 11:00:00,69.14,69.2,69.06,69.1,3300.0,69.14,69.2,69.06,69.1,3300.0
2023-09-01 11:30:00,69.12,69.12,68.81,68.91,2295.0,69.12,69.12,68.81,68.91,2295.0
2023-09-01 12:00:00,68.92,69.06,68.92,69.02,2668.0,68.92,69.06,68.92,69.02,2668.0
2023-09-01 12:30:00,69.01,69.01,68.83,68.94,3042.0,69.01,69.01,68.83,68.94,3042.0
2023-09-01 13:00:00,68.9,68.9,68.78,68.86,1316.0,68.9,68.9,68.78,68.86,1316.0
2023-09-01 13:30:00,68.87,68.87,68.71,68.77,3400.0,68.87,68.87,68.71,68.77,3400.0
2023-09-01 14:00:00,68.76,68.78,68.47,68.47,2300.0,68.76,68.78,68.47,68.47,2300.0
2023-09-01 14:30:00,68.48,68.48,68.35,68.35,2502.0,68.48,68.48,68.35,68.35,2502.0
2023-09-01 15:00:00,68.42,68.47,68.33,68.4,5592.0,68.42,68.47,68.33,68.4,5592.0
2023-09-01 15:30:00,68.4,68.67,68.34,68.44,18580.0,68.4,68.67,68.34,68.44,18580.0
2023-09-05 09:30:00,67.76,67.76,65.6,65.74,19483.0,67.76,67.76,65.6,65.74,19483.0
2023-09-05 10:00:00,65.78,65.84,65.37,65.43,14027.0,65.78,65.84,65.37,65.43,14027.0
2023-09-05 10:30:00,65.65,66.15,65.54,66.03,5108.0,65.65,66.15,65.54,66.03,5108.0
2023-09-05 11:00:00,66.13,66.43,65.98,66.02,5650.0,66.13,66.43,65.98,66.02,5650.0
2023-09-05 11:30:00,66.02,66.04,65.54,65.64,8081.0,66.02,66.04,65.54,65.64,8081.0
2023-09-05 12:00:00,65.67,65.69,65.52,65.57,3128.0,65.67,65.69,65.52,65.57,3128.0
2023-09-05 12:30:00,65.67,66.03,65.5,65.92,12427.0,65.67,66.03,65.5,65.92,12427.0
2023-09-05 13:00:00,65.87,65.87,65.5,65.68,5390.0,65.87,65.87,65.5,65.68,5390.0
2023-09-05 13:30:00,65.6,65.62,65.21,65.58,13904.0,65.6,65.62,65.21,65.58,13904.0
2023-09-05 14:00:00,65.59,65.76,65.49,65.64,24321.0,65.59,65.76,65.49,65.64,24321.0
2023-09-05 14:30:00,65.58,65.68,65.5,65.66,10023.0,65.58,65.68,65.5,65.66,10023.0
2023-09-05 15:00:00,65.63,65.63,65.39,65.42,9389.0,65.63,65.63,65.39,65.42,9389.0
2023-09-05 15:30:00,65.39,65.6,65.33,65.37,58555.0,65.39,65.6,65.33,65.37,58555.0
2023-09-06 09:30:00,65.71,66.24,65.4,66.05,9828.0,65.71,66.24,65.4,66.05,9828.0
2023-09-06 10:00:00,65.88,65.99,65.64,65.93,11137.0,65.88,65.99,65.64,65.93,11137.0
2023-09-06 10:30:00,65.93,66.05,65.58,65.67,5612.0,65.93,66.05,65.58,65.67,5612.0
2023-09-06 11:00:00,65.58,65.68,65.42,65.52,3322.0,65.58,65.68,65.42,65.52,3322.0
2023-09-06 11:30:00,65.46,65.6,65.31,65.53,5375.0,65.46,65.6,65.31,65.53,5375.0
2023-09-06 12:00:00,65.5,65.56,65.46,65.55,4292.0,65.5,65.56,65.46,65.55,4292.0
2023-09-06 12:30:00,65.56,65.56,65.39,65.42,5719.0,65.56,65.56,65.39,65.42,5719.0
2023-09-06 13:00:00,65.38,65.49,65.25,65.41,15545.0,65.38,65.49,65.25,65.41,15545.0
2023-09-06 13:30:00,65.42,65.63,65.38,65.54,16091.0,65.42,65.63,65.38,65.54,16091.0
2023-09-06 14:00:00,65.58,65.62,65.53,65.6,7597.0,65.58,65.62,65.53,65.6,7597.0
2023-09-06 14:30:00,65.6,65.6,65.45,65.45,11328.0,65.6,65.6,65.45,65.45,11328.0
2023-09-06 15:00:00,65.46,65.47,65.18,65.2,20349.0,65.46,65.47,65.18,65.2,20349.0
2023-09-06 15:30:00,65.16,65.54,65.12,65.39,68852.0,65.16,65.54,65.12,65.39,68852.0
2023-09-07 09:30:00,64.72,64.79,63.92,64.23,14449.0,64.72,64.79,63.92,64.23,14449.0
2023-09-07 10:00:00,64.12,64.41,64.08,64.25,11299.0,64.12,64.41,64.08,64.25,11299.0
2023-09-07 10:30:00,64.3,64.5,64.19,64.28,18793.0,64.3,64.5,64.19,64.28,18793.0
2023-09-07 11:00:00,64.27,64.41,64.04,64.04,8400.0,64.27,64.41,64.04,64.04,8400.0
2023-09-07 11:30:00,64.06,64.26,64.05,64.14,3665.0,64.06,64.26,64.05,64.14,3665.0
2023-09-07 12:00:00,64.16,64.31,64.16,64.28,7301.0,64.16,64.31,64.16,64.28,7301.0
2023-09-07 12:30:00,64.28,64.47,64.28,64.43,13998.0,64.28,64.47,64.28,64.43,13998.0
2023-09-07 13:00:00,64.47,64.63,64.36,64.45,5287.0,64.47,64.63,64.36,64.45,5287.0
2023-09-07 13:30:00,64.45,64.63,64.38,64.56,14488.0,64.45,64.63,64.38,64.56,14488.0
2023-09-07 14:00:00,64.55,64.66,64.15,64.16,18146.0,64.55,64.66,64.15,64.16,18146.0
2023-09-07 14:30:00,64.22,64.4,64.21,64.32,8102.0,64.22,64.4,64.21,64.32,8102.0
2023-09-07 15:00:00,64.35,64.36,64.19,64.23,18863.0,64.35,64.36,64.19,64.23,18863.0
2023-09-07 15:30:00,64.25,64.34,64.15,64.29,40755.0,64.25,64.34,64.15,64.29,40755.0
2023-09-08 09:30:00,64.08,64.43,63.17,63.96,23396.0,64.08,64.43,63.17,63.96,23396.0
2023-09-08 10:00:00,63.94,64.48,63.93,64.45,6423.0,63.94,64.48,63.93,64.45,6423.0
2023-09-08 10:30:00,64.38,64.4,64.06,64.23,8379.0,64.38,64.4,64.06,64.23,8379.0
2023-09-08 11:00:00,64.2,64.41,64.15,64.36,8573.0,64.2,64.41,64.15,64.36,8573.0
2023-09-08 11:30:00,64.37,64.37,64.1,64.25,5662.0,64.37,64.37,64.1,64.25,5662.0
2023-09-08 12:00:00,64.27,64.45,64.26,64.33,6852.0,64.27,64.45,64.26,64.33,6852.0
2023-09-08 12:30:00,64.31,64.33,64.13,64.2,6247.0,64.31,64.33,64.13,64.2,6247.0
2023-09-08 13:00:00,64.18,64.23,64.14,64.18,4862.0,64.18,64.23,64.14,64.18,4862.0
2023-09-08 13:30:00,64.18,64.33,64.13,64.21,6150.0,64.18,64.33,64.13,64.21,6150.0
2023-09-08 14:00:00,64.19,64.27,64.13,64.23,14086.0,64.19,64.27,64.13,64.23,14086.0
2023-09-08 14:30:00,64.23,64.23,64.04,64.12,10946.0,64.23,64.23,64.04,64.12,10946.0
2023-09-08 15:00:00,64.18,64.21,64.04,64.05,11993.0,64.18,64.21,64.04,64.05,11993.0
2023-09-08 15:30:00,64.02,64.12,63.87,64.03,57100.0,64.02,64.12,63.87,64.03,57100.0
2023-09-11 09:30:00,64.08,64.3,62.97,62.97,14646.0,64.08,64.3,62.97,62.97,14646.0
2023-09-11 10:00:00,63.07,63.45,62.99,63.4,15165.0,63.07,63.45,62.99,63.4,15165.0
2023-09-11 10:30:00,63.32,63.41,62.98,63.11,23206.0,63.32,63.41,62.98,63.11,23206.0
2023-09-11 11:00:00,63.1,63.36,62.89,63.28,8913.0,63.1,63.36,62.89,63.28,8913.0
2023-09-11 11:30:00,63.34,63.48,63.21,63.26,14066.0,63.34,63.48,63.21,63.26,14066.0
2023-09-11 12:00:00,63.26,63.44,63.24,63.42,5603.0,63.26,63.44,63.24,63.42,5603.0
2023-09-11 12:30:00,63.44,63.7,63.44,63.6,3197.0,63.44,63.7,63.44,63.6,3197.0
2023-09-11 13:00:00,63.59,63.98,63.59,63.73,5124.0,63.59,63.98,63.59,63.73,5124.0
2023-09-11 13:30:00,63.78,63.85,63.59,63.7,7960.0,63.78,63.85,63.59,63.7,7960.0
2023-09-11 14:00:00,63.65,63.66,63.24,63.29,12098.0,63.65,63.66,63.24,63.29,12098.0
2023-09-11 14:30:00,63.29,63.45,63.28,63.34,9756.0,63.29,63.45,63.28,63.34,9756.0
2023-09-11 15:00:00,63.35,63.45,63.28,63.42,7214.0,63.35,63.45,63.28,63.42,7214.0
2023-09-11 15:30:00,63.4,63.58,63.35,63.54,27707.0,63.4,63.58,63.35,63.54,27707.0
2023-09-12 09:30:00,63.1,64.12,63.1,64.02,8586.0,63.1,64.12,63.1,64.02,8586.0
2023-09-12 10:00:00,64.02,64.02,63.76,63.78,6000.0,64.02,64.02,63.76,63.78,6000.0
2023-09-12 10:30:00,63.83,63.84,63.48,63.48,5128.0,63.83,63.84,63.48,63.48,5128.0
2023-09-12 11:00:00,63.49,63.84,63.49,63.84,9596.0,63.49,63.84,63.49,63.84,9596.0
2023-09-12 11:30:00,63.9,63.94,63.71,63.87,5420.0,63.9,63.94,63.71,63.87,5420.0
2023-09-12 12:00:00,63.94,64.01,63.7,63.71,4697.0,63.94,64.01,63.7,63.71,4697.0
2023-09-12 12:30:00,63.71,63.71,63.38,63.53,7901.0,63.71,63.71,63.38,63.53,7901.0
2023-09-12 13:00:00,63.57,63.64,63.46,63.62,2381.0,63.57,63.64,63.46,63.62,2381.0
2023-09-12 13:30:00,63.59,63.59,63.04,63.16,9806.0,63.59,63.59,63.04,63.16,9806.0
2023-09-12 14:00:00,63.14,63.18,63.06,63.12,5141.0,63.14,63.18,63.06,63.12,5141.0
2023-09-12 14:30:00,63.1,63.19,62.99,63.19,5947.0,63.1,63.19,62.99,63.19,5947.0
2023-09-12 15:00:00,63.11,63.24,63.1,63.15,5445.0,63.11,63.24,63.1,63.15,5445.0
2023-09-12 15:30:00,63.16,63.16,62.84,62.86,39184.0,63.16,63.16,62.84,62.86,39184.0
2023-09-13 09:30:00,62.76,63.89,62.76,63.03,10872.0,62.76,63.89,62.76,63.03,10872.0
2023-09-13 10:00:00,62.85,63.21,62.75,63.21,3900.0,62.85,63.21,62.75,63.21,3900.0
2023-09-13 10:30:00,63.23,63.37,62.99,63.07,5884.0,63.23,63.37,62.99,63.07,5884.0
2023-09-13 11:00:00,63.04,63.32,63.03,63.25,6961.0,63.04,63.32,63.03,63.25,6961.0
2023-09-13 11:30:00,63.31,63.49,63.16,63.2,5767.0,63.31,63.49,63.16,63.2,5767.0
2023-09-13 12:00:00,63.25,63.38,63.2,63.33,3882.0,63.25,63.38,63.2,63.33,3882.0
2023-09-13 12:30:00,63.39,63.39,63.15,63.36,7947.0,63.39,63.39,63.15,63.36,7947.0
2023-09-13 13:00:00,63.36,63.38,63.22,63.32,4705.0,63.36,63.38,63.22,63.32,4705.0
2023-09-13 13:30:00,63.27,63.45,63.11,63.24,10842.0,63.27,63.45,63.11,63.24,10842.0
2023-09-13 14:00:00,63.23,63.27,63.06,63.14,9911.0,63.23,63.27,63.06,63.14,9911.0
2023-09-13 14:30:00,63.14,63.14,62.7,62.8,8619.0,63.14,63.14,62.7,62.8,8619.0
2023-09-13 15:00:00,62.78,62.87,62.7,62.79,10674.0,62.78,62.87,62.7,62.79,10674.0
2023-09-13 15:30:00,62.8,62.87,62.53,62.59,36407.0,62.8,62.87,62.53,62.59,36407.0
2023-09-14 09:30:00,63.2,63.64,62.96,62.96,8186.0,63.2,63.64,62.96,62.96,8186.0
2023-09-14 10:00:00,63.09,63.2,62.79,62.82,4931.0,63.09,63.2,62.79,62.82,4931.0
2023-09-14 10:30:00,62.96,63.57,62.88,63.57,3400.0,62.96,63.57,62.88,63.57,3400.0
2023-09-14 11:00:00,63.46,63.72,63.41,63.63,7580.0,63.46,63.72,63.41,63.63,7580.0
2023-09-14 11:30:00,63.6,63.65,63.3,63.3,5980.0,63.6,63.65,63.3,63.3,5980.0
2023-09-14 12:00:00,63.4,63.56,63.14,63.14,5030.0,63.4,63.56,63.14,63.14,5030.0
2023-09-14 12:30:00,63.13,63.34,63.13,63.27,2300.0,63.13,63.34,63.13,63.27,2300.0
2023-09-14 13:00:00,63.3,63.3,63.18,63.27,2600.0,63.3,63.3,63.18,63.27,2600.0
2023-09-14 13:30:00,63.23,63.33,63.22,63.25,2702.0,63.23,63.33,63.22,63.25,2702.0
2023-09-14 14:00:00,63.22,63.26,63.15,63.15,2200.0,63.22,63.26,63.15,63.15,2200.0
2023-09-14 14:30:00,63.15,63.19,63.01,63.03,11768.0,63.15,63.19,63.01,63.03,11768.0
2023-09-14 15:00:00,63.02,63.26,62.97,63.22,3400.0,63.02,63.26,62.97,63.22,3400.0
2023-09-14 15:30:00,63.21,63.22,62.92,62.94,25002.0,63.21,63.22,62.92,62.94,25002.0
2023-09-15 09:30:00,62.7,62.85,62.36,62.65,51826.0,62.7,62.85,62.36,62.65,51826.0
2023-09-15 10:00:00,62.72,63.18,62.57,63.03,5446.0,62.72,63.18,62.57,63.03,5446.0
2023-09-15 10:30:00,63.05,63.17,62.74,62.74,6130.0,63.05,63.17,62.74,62.74,6130.0
2023-09-15 11:00:00,62.74,62.89,62.64,62.89,4600.0,62.74,62.89,62.64,62.89,4600.0
2023-09-15 11:30:00,62.9,63.08,62.9,63.03,5484.0,62.9,63.08,62.9,63.03,5484.0
2023-09-15 12:00:00,63.07,63.11,62.41,62.55,19474.0,63.07,63.11,62.41,62.55,19474.0
2023-09-15 12:30:00,62.6,62.79,62.57,62.57,5332.0,62.6,62.79,62.57,62.57,5332.0
2023-09-15 13:00:00,62.57,62.61,62.45,62.45,5262.0,62.57,62.61,62.45,62.45,5262.0
2023-09-15 13:30:00,62.39,62.73,62.35,62.73,5133.0,62.39,62.73,62.35,62.73,5133.0
2023-09-15 14:00:00,62.73,62.78,62.52,62.61,7971.0,62.73,62.78,62.52,62.61,7971.0
2023-09-15 14:30:00,62.61,62.73,62.57,62.63,7813.0,62.61,62.73,62.57,62.63,7813.0
2023-09-15 15:00:00,62.61,62.65,62.56,62.65,4207.0,62.61,62.65,62.56,62.65,4207.0
2023-09-15 15:30:00,62.69,63.37,62.66,63.34,46539.0,62.69,63.37,62.66,63.34,46539.0
2023-09-18 09:30:00,63.34,63.49,62.93,63.12,7159.0,63.34,63.49,62.93,63.12,7159.0
2023-09-18 10:00:00,63.29,63.72,63.28,63.34,5944.0,63.29,63.72,63.28,63.34,5944.0
2023-09-18 10:30:00,63.35,63.36,62.84,62.84,3560.0,63.35,63.36,62.84,62.84,3560.0
2023-09-18 11:00:00,62.94,63.03,62.74,62.9,11095.0,62.94,63.03,62.74,62.9,11095.0
2023-09-18 11:30:00,63.04,63.26,63.04,63.13,4472.0,63.04,63.26,63.04,63.13,4472.0
2023-09-18 12:00:00,63.14,63.15,62.74,62.84,14387.0,63.14,63.15,62.74,62.84,14387.0
2023-09-18 12:30:00,62.93,62.99,62.74,62.9,3616.0,62.93,62.99,62.74,62.9,3616.0
2023-09-18 13:00:00,62.92,62.92,62.84,62.88,2899.0,62.92,62.92,62.84,62.88,2899.0
2023-09-18 13:30:00,62.85,62.9,62.77,62.82,4903.0,62.85,62.9,62.77,62.82,4903.0
2023-09-18 14:00:00,62.87,62.98,62.8,62.87,6018.0,62.87,62.98,62.8,62.87,6018.0
2023-09-18 14:30:00,62.9,62.92,62.66,62.66,4800.0,62.9,62.92,62.66,62.66,4800.0
2023-09-18 15:00:00,62.68,62.78,62.66,62.71,8250.0,62.68,62.78,62.66,62.71,8250.0
2023-09-18 15:30:00,62.69,62.7,62.4,62.53,26439.0,62.69,62.7,62.4,62.53,26439.0
2023-09-19 09:30:00,62.46,63.29,62.46,62.53,4342.0,62.46,63.29,62.46,62.53,4342.0
2023-09-19 10:00:00,62.38,62.64,62.35,62.64,2627.0,62.38,62.64,62.35,62.64,2627.0
2023-09-19 10:30:00,62.58,62.73,62.48,62.49,4698.0,62.58,62.73,62.48,62.49,4698.0
2023-09-19 11:00:00,62.51,62.55,62.48,62.53,2000.0,62.51,62.55,62.48,62.53,2000.0
2023-09-19 11:30:00,62.57,62.68,62.48,62.66,4449.0,62.57,62.68,62.48,62.66,4449.0
2023-09-19 12:00:00,62.65,62.65,62.45,62.47,3225.0,62.65,62.65,62.45,62.47,3225.0
2023-09-19 12:30:00,62.45,62.55,62.43,62.47,2918.0,62.45,62.55,62.43,62.47,2918.0
2023-09-19 13:00:00,62.48,62.62,62.48,62.52,3601.0,62.48,62.62,62.48,62.52,3601.0
2023-09-19 13:30:00,62.58,62.83,62.56,62.83,4100.0,62.58,62.83,62.56,62.83,4100.0
2023-09-19 14:00:00,62.85,62.86,62.69,62.7,8640.0,62.85,62.86,62.69,62.7,8640.0
2023-09-19 14:30:00,62.7,62.8,62.61,62.71,3573.0,62.7,62.8,62.61,62.71,3573.0
2023-09-19 15:00:00,62.69,62.76,62.6,62.67,4460.0,62.69,62.76,62.6,62.67,4460.0
2023-09-19 15:30:00,62.67,62.73,62.52,62.56,25034.0,62.67,62.73,62.52,62.56,25034.0
2023-09-20 09:30:00,62.89,63.17,62.76,62.86,5166.0,62.89,63.17,62.76,62.86,5166.0
2023-09-20 10:00:00,62.97,62.97,62.13,62.42,12696.0,62.97,62.97,62.13,62.42,12696.0
2023-09-20 10:30:00,62.29,62.33,62.17,62.27,4065.0,62.29,62.33,62.17,62.27,4065.0
2023-09-20 11:00:00,62.29,62.29,62.18,62.21,3100.0,62.29,62.29,62.18,62.21,3100.0
2023-09-20 11:30:00,62.18,62.3,62.11,62.16,9733.0,62.18,62.3,62.11,62.16,9733.0
2023-09-20 12:00:00,62.06,62.19,61.97,62.19,2711.0,62.06,62.19,61.97,62.19,2711.0
2023-09-20 12:30:00,62.28,62.38,62.22,62.25,1802.0,62.28,62.38,62.22,62.25,1802.0
2023-09-20 13:00:00,62.26,62.26,61.99,62.12,6281.0,62.26,62.26,61.99,62.12,6281.0
2023-09-20 13:30:00,62.0,62.11,61.76,62.03,4205.0,62.0,62.11,61.76,62.03,4205.0
2023-09-20 14:00:00,62.01,62.01,61.35,61.77,12757.0,62.01,62.01,61.35,61.77,12757.0
2023-09-20 14:30:00,61.77,62.01,61.55,61.55,7262.0,61.77,62.01,61.55,61.55,7262.0
2023-09-20 15:00:00,61.55,61.56,61.25,61.39,18406.0,61.55,61.56,61.25,61.39,18406.0
2023-09-20 15:30:00,61.4,61.4,60.95,61.0,30833.0,61.4,61.4,60.95,61.0,30833.0
2023-09-21 09:30:00,60.51,60.91,60.36,60.36,6284.0,60.51,60.91,60.36,60.36,6284.0
2023-09-21 10:00:00,60.28,60.39,60.05,60.17,3243.0,60.28,60.39,60.05,60.17,3243.0
2023-09-21 10:30:00,60.14,60.45,60.12,60.12,2668.0,60.14,60.45,60.12,60.12,2668.0
2023-09-21 11:00:00,60.07,60.26,60.01,60.06,2884.0,60.07,60.26,60.01,60.06,2884.0
2023-09-21 11:30:00,60.16,60.51,60.16,60.48,3496.0,60.16,60.51,60.16,60.48,3496.0
2023-09-21 12:00:00,60.41,60.5,60.35,60.41,2348.0,60.41,60.5,60.35,60.41,2348.0
2023-09-21 12:30:00,60.38,60.38,60.02,60.03,6523.0,60.38,60.38,60.02,60.03,6523.0
2023-09-21 13:00:00,60.0,60.15,59.95,59.95,6595.0,60.0,60.15,59.95,59.95,6595.0
2023-09-21 13:30:00,59.9,60.18,59.9,60.16,6990.0,59.9,60.18,59.9,60.16,6990.0
2023-09-21 14:00:00,60.16,60.16,59.91,59.91,3675.0,60.16,60.16,59.91,59.91,3675.0
2023-09-21 14:30:00,59.96,60.05,59.82,59.88,4135.0,59.96,60.05,59.82,59.88,4135.0
2023-09-21 15:00:00,59.91,59.94,59.79,59.92,4600.0,59.91,59.94,59.79,59.92,4600.0
2023-09-21 15:30:00,59.95,60.01,59.66,59.66,33997.0,59.95,60.01,59.66,59.66,33997.0
2023-09-22 09:30:00,60.44,60.74,60.35,60.53,7708.0,60.44,60.74,60.35,60.53,7708.0
2023-09-22 10:00:00,60.19,60.5,60.05,60.45,6742.0,60.19,60.5,60.05,60.45,6742.0
2023-09-22 10:30:00,60.48,60.55,60.36,60.4,2850.0,60.48,60.55,60.36,60.4,2850.0
2023-09-22 11:00:00,60.39,60.81,60.18,60.66,23490.0,60.39,60.81,60.18,60.66,23490.0
2023-09-22 11:30:00,60.66,60.89,60.64,60.73,3159.0,60.66,60.89,60.64,60.73,3159.0
2023-09-22 12:00:00,60.66,60.76,60.64,60.72,1550.0,60.66,60.76,60.64,60.72,1550.0
2023-09-22 12:30:00,60.79,60.85,60.69,60.72,2400.0,60.79,60.85,60.69,60.72,2400.0
2023-09-22 13:00:00,60.67,60.76,60.6,60.66,2481.0,60.67,60.76,60.6,60.66,2481.0
2023-09-22 13:30:00,60.63,60.63,60.29,60.52,16181.0,60.63,60.63,60.29,60.52,16181.0
2023-09-22 14:00:00,60.48,60.5,60.23,60.31,4541.0,60.48,60.5,60.23,60.31,4541.0
2023-09-22 14:30:00,60.24,60.34,60.22,60.25,5934.0,60.24,60.34,60.22,60.25,5934.0
2023-09-22 15:00:00,60.28,60.4,60.27,60.36,5347.0,60.28,60.4,60.27,60.36,5347.0
2023-09-22 15:30:00,60.36,60.36,59.85,59.88,32334.0,60.36,60.36,59.85,59.88,32334.0
2023-09-25 09:30:00,59.41,60.66,59.41,60.65,8953.0,59.41,60.66,59.41,60.65,8953.0
2023-09-25 10:00:00,60.6,60.6,60.3,60.41,7242.0,60.6,60.6,60.3,60.41,7242.0
2023-09-25 10:30:00,60.5,60.83,60.5,60.8,4658.0,60.5,60.83,60.5,60.8,4658.0
2023-09-25 11:00:00,60.83,61.34,60.83,61.21,9378.0,60.83,61.34,60.83,61.21,9378.0
2023-09-25 11:30:00,61.29,61.32,61.05,61.05,3096.0,61.29,61.32,61.05,61.05,3096.0
2023-09-25 12:00:00,61.12,61.17,61.0,61.06,4655.0,61.12,61.17,61.0,61.06,4655.0
2023-09-25 12:30:00,61.09,61.09,60.91,60.91,2315.0,61.09,61.09,60.91,60.91,2315.0
2023-09-25 13:00:00,60.91,61.15,60.91,61.08,3453.0,60.91,61.15,60.91,61.08,3453.0
2023-09-25 13:30:00,61.11,61.16,61.02,61.16,3865.0,61.11,61.16,61.02,61.16,3865.0
2023-09-25 14:00:00,61.14,61.18,61.0,61.01,2858.0,61.14,61.18,61.0,61.01,2858.0
2023-09-25 14:30:00,61.01,61.12,60.94,60.94,3600.0,61.01,61.12,60.94,60.94,3600.0
2023-09-25 15:00:00,60.91,60.97,60.77,60.77,7570.0,60.91,60.97,60.77,60.77,7570.0
2023-09-25 15:30:00,60.82,61.0,60.71,60.84,21934.0,60.82,61.0,60.71,60.84,21934.0
2023-09-26 09:30:00,60.29,60.84,60.02,60.42,7784.0,60.29,60.84,60.02,60.42,7784.0
2023-09-26 10:00:00,60.24,60.43,60.08,60.25,21999.0,60.24,60.43,60.08,60.25,21999.0
2023-09-26 10:30:00,60.23,60.24,60.0,60.0,3000.0,60.23,60.24,60.0,60.0,3000.0
2023-09-26 11:00:00,60.08,60.3,59.91,60.02,10223.0,60.08,60.3,59.91,60.02,10223.0
2023-09-26 11:30:00,60.02,60.05,59.86,59.86,5147.0,60.02,60.05,59.86,59.86,5147.0
2023-09-26 12:00:00,59.87,59.99,59.78,59.83,3598.0,59.87,59.99,59.78,59.83,3598.0
2023-09-26 12:30:00,59.83,59.85,59.73,59.76,1769.0,59.83,59.85,59.73,59.76,1769.0
2023-09-26 13:00:00,59.74,59.94,59.54,59.9,20100.0,59.74,59.94,59.54,59.9,20100.0
2023-09-26 13:30:00,59.78,59.79,59.66,59.79,2450.0,59.78,59.79,59.66,59.79,2450.0
2023-09-26 14:00:00,59.78,59.78,59.57,59.65,2990.0,59.78,59.78,59.57,59.65,2990.0
2023-09-26 14:30:00,59.64,59.66,59.51,59.54,8946.0,59.64,59.66,59.51,59.54,8946.0
2023-09-26 15:00:00,59.54,59.59,59.39,59.44,6700.0,59.54,59.59,59.39,59.44,6700.0
2023-09-26 15:30:00,59.41,59.5,59.27,59.45,32339.0,59.41,59.5,59.27,59.45,32339.0
2023-09-27 09:30:00,59.93,60.36,59.8,60.14,8741.0,59.93,60.36,59.8,60.14,8741.0
2023-09-27 10:00:00,60.13,60.13,59.66,59.94,11484.0,60.13,60.13,59.66,59.94,11484.0
2023-09-27 10:30:00,59.87,59.92,59.36,59.45,3691.0,59.87,59.92,59.36,59.45,3691.0
2023-09-27 11:00:00,59.46,59.61,59.13,59.27,7851.0,59.46,59.61,59.13,59.27,7851.0
2023-09-27 11:30:00,59.27,59.33,58.91,58.91,4330.0,59.27,59.33,58.91,58.91,4330.0
2023-09-27 12:00:00,58.93,58.93,58.68,58.73,3344.0,58.93,58.93,58.68,58.73,3344.0
2023-09-27 12:30:00,58.78,58.97,58.78,58.83,3526.0,58.78,58.97,58.78,58.83,3526.0
2023-09-27 13:00:00,58.82,58.96,58.58,58.58,5610.0,58.82,58.96,58.58,58.58,5610.0
2023-09-27 13:30:00,58.65,58.73,58.54,58.73,4229.0,58.65,58.73,58.54,58.73,4229.0
2023-09-27 14:00:00,58.65,58.74,58.6,58.73,5134.0,58.65,58.74,58.6,58.73,5134.0
2023-09-27 14:30:00,58.78,59.0,58.76,58.96,3570.0,58.78,59.0,58.76,58.96,3570.0
2023-09-27 15:00:00,58.96,59.31,58.95,59.13,11300.0,58.96,59.31,58.95,59.13,11300.0
2023-09-27 15:30:00,59.1,59.12,58.87,59.08,33133.0,59.1,59.12,58.87,59.08,33133.0
2023-09-28 09:30:00,59.08,59.74,59.08,59.52,13560.0,59.08,59.74,59.08,59.52,13560.0
2023-09-28 10:00:00,59.55,59.69,59.29,59.42,3870.0,59.55,59.69,59.29,59.42,3870.0
2023-09-28 10:30:00,59.42,59.56,59.37,59.52,4709.0,59.42,59.56,59.37,59.52,4709.0
2023-09-28 11:00:00,59.5,59.74,59.42,59.67,23964.0,59.5,59.74,59.42,59.67,23964.0
2023-09-28 11:30:00,59.73,60.28,59.73,60.04,31438.0,59.73,60.28,59.73,60.04,31438.0
2023-09-28 12:00:00,60.1,60.17,59.87,59.9,15285.0,60.1,60.17,59.87,59.9,15285.0
2023-09-28 12:30:00,59.91,60.04,59.78,59.85,12622.0,59.91,60.04,59.78,59.85,12622.0
2023-09-28 13:00:00,59.82,59.91,59.82,59.86,2656.0,59.82,59.91,59.82,59.86,2656.0
2023-09-28 13:30:00,59.81,59.91,59.77,59.83,7250.0,59.81,59.91,59.77,59.83,7250.0
2023-09-28 14:00:00,59.83,59.96,59.79,59.91,8493.0,59.83,59.96,59.79,59.91,8493.0
2023-09-28 14:30:00,59.92,59.94,59.6,59.7,9197.0,59.92,59.94,59.6,59.7,9197.0
2023-09-28 15:00:00,59.73,59.95,59.72,59.91,10173.0,59.73,59.95,59.72,59.91,10173.0
2023-09-28 15:30:00,59.88,59.93,59.61,59.79,31456.0,59.88,59.93,59.61,59.79,31456.0
2023-09-29 09:30:00,60.28,61.25,58.97,60.19,15647.0,60.28,61.25,58.97,60.19,15647.0
2023-09-29 10:00:00,60.29,60.4,60.15,60.4,8868.0,60.29,60.4,60.15,60.4,8868.0
2023-09-29 10:30:00,60.5,60.68,60.41,60.53,9454.0,60.5,60.68,60.41,60.53,9454.0
2023-09-29 11:00:00,60.51,61.07,60.46,60.64,19510.0,60.51,61.07,60.46,60.64,19510.0
2023-09-29 11:30:00,60.54,60.65,60.43,60.61,9923.0,60.54,60.65,60.43,60.61,9923.0
2023-09-29 12:00:00,60.61,60.99,60.54,60.85,18093.0,60.61,60.99,60.54,60.85,18093.0
2023-09-29 12:30:00,60.82,60.97,60.63,60.77,10280.0,60.82,60.97,60.63,60.77,10280.0
2023-09-29 13:00:00,60.75,60.82,60.61,60.8,8505.0,60.75,60.82,60.61,60.8,8505.0
2023-09-29 13:30:00,60.84,60.85,60.66,60.7,9820.0,60.84,60.85,60.66,60.7,9820.0
2023-09-29 14:00:00,60.67,60.95,60.67,60.89,12001.0,60.67,60.95,60.67,60.89,12001.0
2023-09-29 14:30:00,60.85,61.17,60.69,61.13,25790.0,60.85,61.17,60.69,61.13,25790.0
2023-09-29 15:00:00,61.15,61.25,61.03,61.15,21112.0,61.15,61.25,61.03,61.15,21112.0
2023-09-29 15:30:00,61.15,61.15,60.55,60.58,40812.0,61.15,61.15,60.55,60.58,40812.0
2023-10-02 09:30:00,60.26,60.69,60.22,60.36,6104.0,60.26,60.69,60.22,60.36,6104.0
2023-10-02 10:00:00,60.32,60.44,59.68,59.76,8841.0,60.32,60.44,59.68,59.76,8841.0
2023-10-02 10:30:00,59.65,59.78,59.26,59.27,2300.0,59.65,59.78,59.26,59.27,2300.0
2023-10-02 11:00:00,59.36,59.59,59.17,59.59,3539.0,59.36,59.59,59.17,59.59,3539.0
2023-10-02 11:30:00,59.51,59.71,59.43,59.54,6898.0,59.51,59.71,59.43,59.54,6898.0
2023-10-02 12:00:00,59.5,59.51,59.22,59.38,6601.0,59.5,59.51,59.22,59.38,6601.0
2023-10-02 12:30:00,59.4,59.51,59.08,59.26,6117.0,59.4,59.51,59.08,59.26,6117.0
2023-10-02 13:00:00,59.23,59.26,59.01,59.03,7100.0,59.23,59.26,59.01,59.03,7100.0
2023-10-02 13:30:00,59.06,59.06,58.75,58.98,11552.0,59.06,59.06,58.75,58.98,11552.0
2023-10-02 14:00:00,58.98,59.2,58.86,58.95,12647.0,58.98,59.2,58.86,58.95,12647.0
2023-10-02 14:30:00,58.95,59.04,58.84,58.98,9337.0,58.95,59.04,58.84,58.98,9337.0
2023-10-02 15:00:00,58.88,59.01,58.82,58.86,7437.0,58.88,59.01,58.82,58.86,7437.0
2023-10-02 15:30:00,58.86,58.86,58.48,58.78,66887.0,58.86,58.86,58.48,58.78,66887.0
2023-10-03 09:30:00,58.59,59.26,58.59,58.93,8151.0,58.59,59.26,58.59,58.93,8151.0
2023-10-03 10:00:00,58.94,59.01,58.58,58.68,6544.0,58.94,59.01,58.58,58.68,6544.0
2023-10-03 10:30:00,58.6,58.88,58.31,58.34,4940.0,58.6,58.88,58.31,58.34,4940.0
2023-10-03 11:00:00,58.31,58.46,58.15,58.23,10735.0,58.31,58.46,58.15,58.23,10735.0
2023-10-03 11:30:00,58.19,58.35,58.1,58.3,6510.0,58.19,58.35,58.1,58.3,6510.0
2023-10-03 12:00:00,58.34,58.48,58.32,58.45,5311.0,58.34,58.48,58.32,58.45,5311.0
2023-10-03 12:30:00,58.5,58.61,58.22,58.22,7360.0,58.5,58.61,58.22,58.22,7360.0
2023-10-03 13:00:00,58.31,58.32,58.11,58.11,5470.0,58.31,58.32,58.11,58.11,5470.0
2023-10-03 13:30:00,58.16,58.22,57.96,58.01,11226.0,58.16,58.22,57.96,58.01,11226.0
2023-10-03 14:00:00,57.99,58.12,57.9,58.12,6103.0,57.99,58.12,57.9,58.12,6103.0
2023-10-03 14:30:00,58.17,58.54,58.16,58.51,20317.0,58.17,58.54,58.16,58.51,20317.0
2023-10-03 15:00:00,58.53,58.53,58.26,58.32,7785.0,58.53,58.53,58.26,58.32,7785.0
2023-10-03 15:30:00,58.32,58.51,58.28,58.4,35414.0,58.32,58.51,58.28,58.4,35414.0
2023-10-04 09:30:00,58.6,58.83,57.96,58.07,8020.0,58.6,58.83,57.96,58.07,8020.0
2023-10-04 10:00:00,57.9,57.91,57.48,57.53,3756.0,57.9,57.91,57.48,57.53,3756.0
2023-10-04 10:30:00,57.55,57.77,57.51,57.65,5688.0,57.55,57.77,57.51,57.65,5688.0
2023-10-04 11:00:00,57.72,58.3,57.63,58.23,9338.0,57.72,58.3,57.63,58.23,9338.0
2023-10-04 11:30:00,58.24,58.57,57.96,58.57,27655.0,58.24,58.57,57.96,58.57,27655.0
2023-10-04 12:00:00,58.48,58.57,58.4,58.57,12846.0,58.48,58.57,58.4,58.57,12846.0
2023-10-04 12:30:00,58.61,58.62,58.39,58.4,5898.0,58.61,58.62,58.39,58.4,5898.0
2023-10-04 13:00:00,58.4,58.44,58.22,58.28,3300.0,58.4,58.44,58.22,58.28,3300.0
2023-10-04 13:30:00,58.28,58.49,58.24,58.36,3354.0,58.28,58.49,58.24,58.36,3354.0
2023-10-04 14:00:00,58.37,58.5,58.28,58.35,4000.0,58.37,58.5,58.28,58.35,4000.0
2023-10-04 14:30:00,58.38,58.51,58.36,58.5,3104.0,58.38,58.51,58.36,58.5,3104.0
2023-10-04 15:00:00,58.5,58.53,58.3,58.49,9636.0,58.5,58.53,58.3,58.49,9636.0
2023-10-04 15:30:00,58.51,58.66,58.34,58.47,33598.0,58.51,58.66,58.34,58.47,33598.0
2023-10-05 09:30:00,58.51,59.79,58.01,58.29,9429.0,58.51,59.79,58.01,58.29,9429.0
2023-10-05 10:00:00,58.17,58.32,57.76,57.76,11783.0,58.17,58.32,57.76,57.76,11783.0
2023-10-05 10:30:00,57.91,57.97,57.28,57.28,1900.0,57.91,57.97,57.28,57.28,1900.0
2023-10-05 11:00:00,57.33,57.53,57.24,57.43,2980.0,57.33,57.53,57.24,57.43,2980.0
2023-10-05 11:30:00,57.53,57.6,57.4,57.47,2152.0,57.53,57.6,57.4,57.47,2152.0
2023-10-05 12:00:00,57.54,57.66,57.42,57.64,3090.0,57.54,57.66,57.42,57.64,3090.0
2023-10-05 12:30:00,57.68,57.73,57.6,57.65,2955.0,57.68,57.73,57.6,57.65,2955.0
2023-10-05 13:00:00,57.52,57.84,57.52,57.8,2710.0,57.52,57.84,57.52,57.8,2710.0
2023-10-05 13:30:00,57.77,58.0,57.76,57.97,3000.0,57.77,58.0,57.76,57.97,3000.0
2023-10-05 14:00:00,57.97,58.05,57.97,58.02,3000.0,57.97,58.05,57.97,58.02,3000.0
2023-10-05 14:30:00,58.03,58.19,58.03,58.13,2000.0,58.03,58.19,58.03,58.13,2000.0
2023-10-05 15:00:00,58.16,58.18,57.98,58.11,4010.0,58.16,58.18,57.98,58.11,4010.0
2023-10-05 15:30:00,58.11,58.19,57.76,57.78,18068.0,58.11,58.19,57.76,57.78,18068.0
2023-10-06 09:30:00,57.65,58.21,57.26,57.97,10311.0,57.65,58.21,57.26,57.97,10311.0
2023-10-06 10:00:00,57.94,58.01,57.47,58.0,6542.0,57.94,58.01,57.47,58.0,6542.0
2023-10-06 10:30:00,58.02,58.19,57.88,58.04,4369.0,58.02,58.19,57.88,58.04,4369.0
2023-10-06 11:00:00,57.96,58.49,57.96,58.38,5994.0,57.96,58.49,57.96,58.38,5994.0
2023-10-06 11:30:00,58.45,59.08,58.45,58.96,3559.0,58.45,59.08,58.45,58.96,3559.0
2023-10-06 12:00:00,58.98,59.06,58.75,58.82,3129.0,58.98,59.06,58.75,58.82,3129.0
2023-10-06 12:30:00,58.87,58.92,58.78,58.9,3248.0,58.87,58.92,58.78,58.9,3248.0
2023-10-06 13:00:00,58.87,58.99,58.8,58.96,2616.0,58.87,58.99,58.8,58.96,2616.0
2023-10-06 13:30:00,59.0,59.07,58.95,58.99,1817.0,59.0,59.07,58.95,58.99,1817.0
2023-10-06 14:00:00,58.93,58.97,58.76,58.88,2200.0,58.93,58.97,58.76,58.88,2200.0
2023-10-06 14:30:00,58.88,58.99,58.88,58.91,3012.0,58.88,58.99,58.88,58.91,3012.0
2023-10-06 15:00:00,58.87,58.87,58.68,58.8,2516.0,58.87,58.87,58.68,58.8,2516.0
2023-10-06 15:30:00,58.82,58.9,58.62,58.77,21939.0,58.82,58.9,58.62,58.77,21939.0
2023-10-09 09:30:00,58.05,58.15,57.54,57.8,8293.0,58.05,58.15,57.54,57.8,8293.0
2023-10-09 10:00:00,57.7,58.04,57.67,57.86,5498.0,57.7,58.04,57.67,57.86,5498.0
2023-10-09 10:30:00,57.84,57.84,57.53,57.64,3304.0,57.84,57.84,57.53,57.64,3304.0
2023-10-09 11:00:00,57.71,58.0,57.7,57.97,5904.0,57.71,58.0,57.7,57.97,5904.0
2023-10-09 11:30:00,58.02,58.03,57.79,58.0,8464.0,58.02,58.03,57.79,58.0,8464.0
2023-10-09 12:00:00,57.92,58.01,57.83,57.89,5531.0,57.92,58.01,57.83,57.89,5531.0
2023-10-09 12:30:00,57.88,58.02,57.83,58.0,4761.0,57.88,58.02,57.83,58.0,4761.0
2023-10-09 13:00:00,58.01,58.01,57.81,57.82,2000.0,58.01,58.01,57.81,57.82,2000.0
2023-10-09 13:30:00,57.87,58.06,57.75,58.02,4154.0,57.87,58.06,57.75,58.02,4154.0
2023-10-09 14:00:00,58.0,58.14,57.97,58.02,1900.0,58.0,58.14,57.97,58.02,1900.0
2023-10-09 14:30:00,58.02,58.03,57.91,57.97,3100.0,58.02,58.03,57.91,57.97,3100.0
2023-10-09 15:00:00,57.97,57.97,57.8,57.88,4615.0,57.97,57.97,57.8,57.88,4615.0
2023-10-09 15:30:00,57.89,58.15,57.77,58.11,21513.0,57.89,58.15,57.77,58.11,21513.0
2023-10-10 09:30:00,58.37,59.12,58.31,58.99,3719.0,58.37,59.12,58.31,58.99,3719.0
2023-10-10 10:00:00,59.08,59.08,58.81,58.9,2600.0,59.08,59.08,58.81,58.9,2600.0
2023-10-10 10:30:00,58.88,59.11,58.83,59.11,4704.0,58.88,59.11,58.83,59.11,4704.0
2023-10-10 11:00:00,58.94,59.16,58.94,58.98,1973.0,58.94,59.16,58.94,58.98,1973.0
2023-10-10 11:30:00,58.98,59.23,58.98,59.21,3401.0,58.98,59.23,58.98,59.21,3401.0
2023-10-10 12:00:00,59.29,59.43,59.17,59.31,5205.0,59.29,59.43,59.17,59.31,5205.0
2023-10-10 12:30:00,59.36,59.42,59.32,59.36,2927.0,59.36,59.42,59.32,59.36,2927.0
2023-10-10 13:00:00,59.35,59.39,59.16,59.35,6959.0,59.35,59.39,59.16,59.35,6959.0
2023-10-10 13:30:00,59.33,59.57,59.28,59.4,5697.0,59.33,59.57,59.28,59.4,5697.0
2023-10-10 14:00:00,59.37,59.37,59.08,59.15,4078.0,59.37,59.37,59.08,59.15,4078.0
2023-10-10 14:30:00,59.14,59.18,59.02,59.03,6956.0,59.14,59.18,59.02,59.03,6956.0
2023-10-10 15:00:00,59.03,59.13,58.85,58.97,8121.0,59.03,59.13,58.85,58.97,8121.0
2023-10-10 15:30:00,58.96,59.07,58.82,58.84,29111.0,58.96,59.07,58.82,58.84,29111.0
2023-10-11 09:30:00,58.93,59.41,58.83,58.84,3734.0,58.93,59.41,58.83,58.84,3734.0
2023-10-11 10:00:00,58.84,59.19,58.84,58.97,6091.0,58.84,59.19,58.84,58.97,6091.0
2023-10-11 10:30:00,59.06,59.07,58.78,58.92,2012.0,59.06,59.07,58.78,58.92,2012.0
2023-10-11 11:00:00,58.97,59.04,58.67,58.68,2493.0,58.97,59.04,58.67,58.68,2493.0
2023-10-11 11:30:00,58.74,58.76,58.61,58.68,1824.0,58.74,58.76,58.61,58.68,1824.0
2023-10-11 12:00:00,58.64,58.76,58.51,58.51,2106.0,58.64,58.76,58.51,58.51,2106.0
2023-10-11 12:30:00,58.52,58.53,58.47,58.52,2318.0,58.52,58.53,58.47,58.52,2318.0
2023-10-11 13:00:00,58.52,58.52,58.36,58.41,1620.0,58.52,58.52,58.36,58.41,1620.0
2023-10-11 13:30:00,58.46,58.46,58.37,58.39,1468.0,58.46,58.46,58.37,58.39,1468.0
2023-10-11 14:00:00,58.43,58.59,58.42,58.5,3699.0,58.43,58.59,58.42,58.5,3699.0
2023-10-11 14:30:00,58.58,58.66,58.56,58.62,1993.0,58.58,58.66,58.56,58.62,1993.0
2023-10-11 15:00:00,58.62,58.7,58.52,58.56,5040.0,58.62,58.7,58.52,58.56,5040.0
2023-10-11 15:30:00,58.58,58.78,58.55,58.69,12859.0,58.58,58.78,58.55,58.69,12859.0
2023-10-12 09:30:00,58.72,58.72,58.2,58.65,4558.0,58.72,58.72,58.2,58.65,4558.0
2023-10-12 10:00:00,58.75,58.86,58.39,58.69,10072.0,58.75,58.86,58.39,58.69,10072.0
2023-10-12 10:30:00,58.69,58.84,58.65,58.74,4787.0,58.69,58.84,58.65,58.74,4787.0
2023-10-12 11:00:00,58.67,58.72,58.46,58.46,4198.0,58.67,58.72,58.46,58.46,4198.0
2023-10-12 11:30:00,58.42,58.51,58.38,58.38,2435.0,58.42,58.51,58.38,58.38,2435.0
2023-10-12 12:00:00,58.46,58.91,58.42,58.84,13646.0,58.46,58.91,58.42,58.84,13646.0
2023-10-12 12:30:00,58.77,58.9,58.69,58.7,12798.0,58.77,58.9,58.69,58.7,12798.0
2023-10-12 13:00:00,58.73,58.74,58.38,58.45,4438.0,58.73,58.74,58.38,58.45,4438.0
2023-10-12 13:30:00,58.36,58.36,58.08,58.08,3700.0,58.36,58.36,58.08,58.08,3700.0
2023-10-12 14:00:00,58.09,58.27,57.91,58.27,2840.0,58.09,58.27,57.91,58.27,2840.0
2023-10-12 14:30:00,58.22,58.32,58.17,58.25,4026.0,58.22,58.32,58.17,58.25,4026.0
2023-10-12 15:00:00,58.29,58.54,58.29,58.54,5606.0,58.29,58.54,58.29,58.54,5606.0
2023-10-12 15:30:00,58.53,58.6,58.36,58.37,18364.0,58.53,58.6,58.36,58.37,18364.0
2023-10-13 09:30:00,58.48,58.71,58.08,58.58,27666.0,58.48,58.71,58.08,58.58,27666.0
2023-10-13 10:00:00,58.13,58.38,58.12,58.38,1300.0,58.13,58.38,58.12,58.38,1300.0
2023-10-13 10:30:00,58.36,58.55,58.27,58.38,4624.0,58.36,58.55,58.27,58.38,4624.0
2023-10-13 11:00:00,58.32,58.35,57.97,58.05,12288.0,58.32,58.35,57.97,58.05,12288.0
2023-10-13 11:30:00,58.05,58.06,57.8,57.8,3300.0,58.05,58.06,57.8,57.8,3300.0
2023-10-13 12:00:00,57.71,57.79,57.63,57.73,3362.0,57.71,57.79,57.63,57.73,3362.0
2023-10-13 12:30:00,57.79,57.96,57.79,57.96,3300.0,57.79,57.96,57.79,57.96,3300.0
2023-10-13 13:00:00,57.91,57.91,57.58,57.58,7991.0,57.91,57.91,57.58,57.58,7991.0
2023-10-13 13:30:00,57.5,57.88,57.5,57.8,2665.0,57.5,57.88,57.5,57.8,2665.0
2023-10-13 14:00:00,57.79,57.96,57.76,57.96,6800.0,57.79,57.96,57.76,57.96,6800.0
2023-10-13 14:30:00,58.0,58.05,57.7,57.73,4789.0,58.0,58.05,57.7,57.73,4789.0
2023-10-13 15:00:00,57.75,57.8,57.59,57.64,3175.0,57.75,57.8,57.59,57.64,3175.0
2023-10-13 15:30:00,57.7,57.72,57.44,57.57,17701.0,57.7,57.72,57.44,57.57,17701.0
2023-10-16 09:30:00,57.96,58.56,57.76,58.37,11377.0,57.96,58.56,57.76,58.37,11377.0
2023-10-16 10:00:00,58.27,58.39,57.87,58.37,4551.0,58.27,58.39,57.87,58.37,4551.0
2023-10-16 10:30:00,58.42,58.9,58.41,58.55,15514.0,58.42,58.9,58.41,58.55,15514.0
2023-10-16 11:00:00,58.5,58.55,58.22,58.22,3630.0,58.5,58.55,58.22,58.22,3630.0
2023-10-16 11:30:00,58.2,58.2,58.03,58.19,4111.0,58.2,58.2,58.03,58.19,4111.0
2023-10-16 12:00:00,58.12,58.14,58.09,58.1,1300.0,58.12,58.14,58.09,58.1,1300.0
2023-10-16 12:30:00,58.15,58.34,58.1,58.29,16451.0,58.15,58.34,58.1,58.29,16451.0
2023-10-16 13:00:00,58.39,58.59,58.28,58.46,7921.0,58.39,58.59,58.28,58.46,7921.0
2023-10-16 13:30:00,58.51,58.65,58.45,58.62,2235.0,58.51,58.65,58.45,58.62,2235.0
2023-10-16 14:00:00,58.58,58.58,58.36,58.39,5841.0,58.58,58.58,58.36,58.39,5841.0
2023-10-16 14:30:00,58.41,58.52,58.4,58.5,3800.0,58.41,58.52,58.4,58.5,3800.0
2023-10-16 15:00:00,58.54,58.69,58.4,58.68,4825.0,58.54,58.69,58.4,58.68,4825.0
2023-10-16 15:30:00,58.71,58.8,58.64,58.75,35495.0,58.71,58.8,58.64,58.75,35495.0
2023-10-17 09:30:00,58.36,59.09,58.36,58.6,14404.0,58.36,59.09,58.36,58.6,14404.0
2023-10-17 10:00:00,58.59,58.97,58.43,58.87,6931.0,58.59,58.97,58.43,58.87,6931.0
2023-10-17 10:30:00,58.84,59.14,58.79,58.98,8621.0,58.84,59.14,58.79,58.98,8621.0
2023-10-17 11:00:00,58.98,59.31,58.76,59.22,20911.0,58.98,59.31,58.76,59.22,20911.0
2023-10-17 11:30:00,59.23,59.55,59.21,59.52,7897.0,59.23,59.55,59.21,59.52,7897.0
2023-10-17 12:00:00,59.51,59.72,59.45,59.67,4588.0,59.51,59.72,59.45,59.67,4588.0
2023-10-17 12:30:00,59.7,59.7,59.53,59.53,5243.0,59.7,59.7,59.53,59.53,5243.0
2023-10-17 13:00:00,59.56,59.62,59.5,59.61,3533.0,59.56,59.62,59.5,59.61,3533.0
2023-10-17 13:30:00,59.62,59.89,59.54,59.7,8894.0,59.62,59.89,59.54,59.7,8894.0
2023-10-17 14:00:00,59.67,59.69,59.38,59.56,4108.0,59.67,59.69,59.38,59.56,4108.0
2023-10-17 14:30:00,59.53,59.75,59.5,59.54,4968.0,59.53,59.75,59.5,59.54,4968.0
2023-10-17 15:00:00,59.61,59.88,59.55,59.84,7132.0,59.61,59.88,59.55,59.84,7132.0
2023-10-17 15:30:00,59.86,59.97,59.74,59.96,29280.0,59.86,59.97,59.74,59.96,29280.0
2023-10-18 09:30:00,59.3,59.3,57.84,58.01,6928.0,59.3,59.3,57.84,58.01,6928.0
2023-10-18 10:00:00,57.87,58.77,57.85,58.51,10563.0,57.87,58.77,57.85,58.51,10563.0
2023-10-18 10:30:00,58.42,58.63,58.17,58.51,6505.0,58.42,58.63,58.17,58.51,6505.0
2023-10-18 11:00:00,58.5,58.75,58.27,58.75,12963.0,58.5,58.75,58.27,58.75,12963.0
2023-10-18 11:30:00,58.75,59.04,58.5,59.02,9806.0,58.75,59.04,58.5,59.02,9806.0
2023-10-18 12:00:00,58.93,59.03,58.75,58.86,3638.0,58.93,59.03,58.75,58.86,3638.0
2023-10-18 12:30:00,58.92,58.98,58.81,58.95,4020.0,58.92,58.98,58.81,58.95,4020.0
2023-10-18 13:00:00,58.9,59.23,58.9,59.17,9011.0,58.9,59.23,58.9,59.17,9011.0
2023-10-18 13:30:00,59.24,59.24,58.79,58.99,3600.0,59.24,59.24,58.79,58.99,3600.0
2023-10-18 14:00:00,58.96,59.06,58.87,58.98,4728.0,58.96,59.06,58.87,58.98,4728.0
2023-10-18 14:30:00,59.0,59.07,58.89,59.01,7683.0,59.0,59.07,58.89,59.01,7683.0
2023-10-18 15:00:00,58.98,58.98,58.66,58.69,8983.0,58.98,58.98,58.66,58.69,8983.0
2023-10-18 15:30:00,58.7,58.82,58.58,58.78,37571.0,58.7,58.82,58.58,58.78,37571.0
2023-10-19 09:30:00,58.59,59.23,58.3,58.87,11797.0,58.59,59.23,58.3,58.87,11797.0
2023-10-19 10:00:00,58.88,59.02,58.83,58.89,5979.0,58.88,59.02,58.83,58.89,5979.0
2023-10-19 10:30:00,58.89,58.97,58.75,58.81,9904.0,58.89,58.97,58.75,58.81,9904.0
2023-10-19 11:00:00,58.77,58.83,58.46,58.73,7929.0,58.77,58.83,58.46,58.73,7929.0
2023-10-19 11:30:00,58.74,59.06,58.67,58.82,5951.0,58.74,59.06,58.67,58.82,5951.0
2023-10-19 12:00:00,58.83,59.33,58.77,58.98,11541.0,58.83,59.33,58.77,58.98,11541.0
2023-10-19 12:30:00,59.0,59.1,58.52,59.03,9600.0,59.0,59.1,58.52,59.03,9600.0
2023-10-19 13:00:00,59.05,59.31,58.88,58.89,6193.0,59.05,59.31,58.88,58.89,6193.0
2023-10-19 13:30:00,58.91,59.06,58.52,58.54,15850.0,58.91,59.06,58.52,58.54,15850.0
2023-10-19 14:00:00,58.53,58.68,58.49,58.64,11584.0,58.53,58.68,58.49,58.64,11584.0
2023-10-19 14:30:00,58.57,58.58,58.24,58.43,41193.0,58.57,58.58,58.24,58.43,41193.0
2023-10-19 15:00:00,58.4,58.53,58.34,58.46,43291.0,58.4,58.53,58.34,58.46,43291.0
2023-10-19 15:30:00,58.47,58.73,58.47,58.56,54937.0,58.47,58.73,58.47,58.56,54937.0
2023-10-20 09:30:00,58.58,58.58,58.02,58.02,17061.0,58.58,58.58,58.02,58.02,17061.0
2023-10-20 10:00:00,58.01,58.06,57.36,57.45,11352.0,58.01,58.06,57.36,57.45,11352.0
2023-10-20 10:30:00,57.5,57.5,57.27,57.3,11843.0,57.5,57.5,57.27,57.3,11843.0
2023-10-20 11:00:00,57.3,57.45,57.29,57.38,3200.0,57.3,57.45,57.29,57.38,3200.0
2023-10-20 11:30:00,57.37,57.76,57.35,57.73,7120.0,57.37,57.76,57.35,57.73,7120.0
2023-10-20 12:00:00,57.71,57.82,57.62,57.69,12416.0,57.71,57.82,57.62,57.69,12416.0
2023-10-20 12:30:00,57.73,57.76,57.62,57.7,4000.0,57.73,57.76,57.62,57.7,4000.0
2023-10-20 13:00:00,57.58,57.76,57.47,57.71,4654.0,57.58,57.76,57.47,57.71,4654.0
2023-10-20 13:30:00,57.66,57.8,57.62,57.7,3420.0,57.66,57.8,57.62,57.7,3420.0
2023-10-20 14:00:00,57.74,57.87,57.58,57.73,26469.0,57.74,57.87,57.58,57.73,26469.0
2023-10-20 14:30:00,57.79,57.81,57.68,57.72,4604.0,57.79,57.81,57.68,57.72,4604.0
2023-10-20 15:00:00,57.78,57.81,57.52,57.63,7566.0,57.78,57.81,57.52,57.63,7566.0
2023-10-20 15:30:00,57.64,57.73,57.16,57.33,38760.0,57.64,57.73,57.16,57.33,38760.0
2023-10-23 09:30:00,57.18,57.47,57.04,57.32,3520.0,57.18,57.47,57.04,57.32,3520.0
2023-10-23 10:00:00,57.42,57.52,57.14,57.14,4112.0,57.42,57.52,57.14,57.14,4112.0
2023-10-23 10:30:00,56.99,57.07,56.89,56.89,2700.0,56.99,57.07,56.89,56.89,2700.0
2023-10-23 11:00:00,56.88,57.32,56.87,57.17,4828.0,56.88,57.32,56.87,57.17,4828.0
2023-10-23 11:30:00,57.23,57.36,57.01,57.02,2484.0,57.23,57.36,57.01,57.02,2484.0
2023-10-23 12:00:00,57.0,57.06,56.94,57.02,2370.0,57.0,57.06,56.94,57.02,2370.0
2023-10-23 12:30:00,57.1,57.42,57.1,57.42,3316.0,57.1,57.42,57.1,57.42,3316.0
2023-10-23 13:00:00,57.42,57.42,57.07,57.07,2848.0,57.42,57.42,57.07,57.07,2848.0
2023-10-23 13:30:00,57.05,57.22,57.04,57.1,2800.0,57.05,57.22,57.04,57.1,2800.0
2023-10-23 14:00:00,57.11,57.16,56.88,57.03,1520.0,57.11,57.16,56.88,57.03,1520.0
2023-10-23 14:30:00,57.0,57.11,56.99,56.99,4204.0,57.0,57.11,56.99,56.99,4204.0
2023-10-23 15:00:00,57.02,57.04,56.74,56.77,5197.0,57.02,57.04,56.74,56.77,5197.0
2023-10-23 15:30:00,56.71,56.85,56.58,56.84,40355.0,56.71,56.85,56.58,56.84,40355.0
2023-10-24 09:30:00,57.32,57.39,56.87,57.33,7315.0,57.32,57.39,56.87,57.33,7315.0
2023-10-24 10:00:00,57.32,57.32,57.02,57.05,2700.0,57.32,57.32,57.02,57.05,2700.0
2023-10-24 10:30:00,57.21,57.22,56.97,57.13,2017.0,57.21,57.22,56.97,57.13,2017.0
2023-10-24 11:00:00,57.13,57.14,56.68,56.81,8560.0,57.13,57.14,56.68,56.81,8560.0
2023-10-24 11:30:00,56.74,56.74,56.43,56.67,3586.0,56.74,56.74,56.43,56.67,3586.0
2023-10-24 12:00:00,56.77,56.87,56.63,56.63,4020.0,56.77,56.87,56.63,56.63,4020.0
2023-10-24 12:30:00,56.71,56.72,56.63,56.63,1311.0,56.71,56.72,56.63,56.63,1311.0
2023-10-24 13:00:00,56.66,56.88,56.65,56.86,4464.0,56.66,56.88,56.65,56.86,4464.0
2023-10-24 13:30:00,56.94,56.94,56.7,56.74,1757.0,56.94,56.94,56.7,56.74,1757.0
2023-10-24 14:00:00,56.77,56.98,56.75,56.96,4316.0,56.77,56.98,56.75,56.96,4316.0
2023-10-24 14:30:00,57.05,57.15,57.01,57.04,48841.0,57.05,57.15,57.01,57.04,48841.0
2023-10-24 15:00:00,57.05,57.37,57.04,57.37,6168.0,57.05,57.37,57.04,57.37,6168.0
2023-10-24 15:30:00,57.38,57.52,57.29,57.46,19429.0,57.38,57.52,57.29,57.46,19429.0
2023-10-25 09:30:00,56.86,57.0,56.69,56.93,3105.0,56.86,57.0,56.69,56.93,3105.0
2023-10-25 10:00:00,56.84,56.85,56.44,56.69,5100.0,56.84,56.85,56.44,56.69,5100.0
2023-10-25 10:30:00,56.74,57.44,56.73,57.3,59125.0,56.74,57.44,56.73,57.3,59125.0
2023-10-25 11:00:00,57.33,57.72,57.32,57.72,7964.0,57.33,57.72,57.32,57.72,7964.0
2023-10-25 11:30:00,57.71,57.9,57.65,57.8,6239.0,57.71,57.9,57.65,57.8,6239.0
2023-10-25 12:00:00,57.72,57.8,57.67,57.71,5618.0,57.72,57.8,57.67,57.71,5618.0
2023-10-25 12:30:00,57.73,57.98,57.73,57.87,3470.0,57.73,57.98,57.73,57.87,3470.0
2023-10-25 13:00:00,57.85,57.95,57.76,57.92,2700.0,57.85,57.95,57.76,57.92,2700.0
2023-10-25 13:30:00,57.92,57.92,57.71,57.89,2125.0,57.92,57.92,57.71,57.89,2125.0
2023-10-25 14:00:00,57.87,57.92,57.79,57.8,4800.0,57.87,57.92,57.79,57.8,4800.0
2023-10-25 14:30:00,57.84,57.88,57.74,57.8,7319.0,57.84,57.88,57.74,57.8,7319.0
2023-10-25 15:00:00,57.76,57.78,57.55,57.62,6276.0,57.76,57.78,57.55,57.62,6276.0
2023-10-25 15:30:00,57.62,57.77,57.51,57.67,26341.0,57.62,57.77,57.51,57.67,26341.0
2023-10-26 09:30:00,57.68,57.86,57.64,57.64,4167.0,57.68,57.86,57.64,57.64,4167.0
2023-10-26 10:00:00,57.52,57.67,57.27,57.67,17643.0,57.52,57.67,57.27,57.67,17643.0
2023-10-26 10:30:00,57.65,57.99,57.58,57.95,7351.0,57.65,57.99,57.58,57.95,7351.0
2023-10-26 11:00:00,57.95,58.01,57.76,57.77,6238.0,57.95,58.01,57.76,57.77,6238.0
2023-10-26 11:30:00,57.77,57.89,57.57,57.64,4220.0,57.77,57.89,57.57,57.64,4220.0
2023-10-26 12:00:00,57.62,57.65,57.27,57.36,7211.0,57.62,57.65,57.27,57.36,7211.0
2023-10-26 12:30:00,57.33,57.39,57.28,57.39,2635.0,57.33,57.39,57.28,57.39,2635.0
2023-10-26 13:00:00,57.34,57.63,57.34,57.54,5817.0,57.34,57.63,57.34,57.54,5817.0
2023-10-26 13:30:00,57.5,57.6,57.42,57.51,8003.0,57.5,57.6,57.42,57.51,8003.0
2023-10-26 14:00:00,57.53,57.8,57.49,57.8,6795.0,57.53,57.8,57.49,57.8,6795.0
2023-10-26 14:30:00,57.87,58.04,57.85,58.02,8437.0,57.87,58.04,57.85,58.02,8437.0
2023-10-26 15:00:00,58.03,58.13,57.76,57.88,7480.0,58.03,58.13,57.76,57.88,7480.0
2023-10-26 15:30:00,57.88,57.95,57.66,57.73,43932.0,57.88,57.95,57.66,57.73,43932.0
2023-10-27 09:30:00,57.6,57.98,56.61,56.71,20502.0,57.6,57.98,56.61,56.71,20502.0
2023-10-27 10:00:00,56.53,56.93,56.19,56.87,14117.0,56.53,56.93,56.19,56.87,14117.0
2023-10-27 10:30:00,56.88,57.15,56.81,56.81,5425.0,56.88,57.15,56.81,56.81,5425.0
2023-10-27 11:00:00,56.75,57.02,56.64,57.0,5702.0,56.75,57.02,56.64,57.0,5702.0
2023-10-27 11:30:00,57.08,57.08,56.73,56.79,4536.0,57.08,57.08,56.73,56.79,4536.0
2023-10-27 12:00:00,56.79,56.84,56.57,56.75,6533.0,56.79,56.84,56.57,56.75,6533.0
2023-10-27 12:30:00,56.76,56.92,56.63,56.64,4440.0,56.76,56.92,56.63,56.64,4440.0
2023-10-27 13:00:00,56.57,56.75,56.24,56.67,11839.0,56.57,56.75,56.24,56.67,11839.0
2023-10-27 13:30:00,56.65,57.2,56.65,57.2,17149.0,56.65,57.2,56.65,57.2,17149.0
2023-10-27 14:00:00,57.19,57.19,56.97,57.01,15902.0,57.19,57.19,56.97,57.01,15902.0
2023-10-27 14:30:00,57.01,57.11,56.98,57.06,11551.0,57.01,57.11,56.98,57.06,11551.0
2023-10-27 15:00:00,57.07,57.28,57.01,57.25,10976.0,57.07,57.28,57.01,57.25,10976.0
2023-10-27 15:30:00,57.29,57.31,57.1,57.22,46425.0,57.29,57.31,57.1,57.22,46425.0
2023-10-30 09:30:00,57.63,58.65,57.12,57.31,3768.0,57.63,58.65,57.12,57.31,3768.0
2023-10-30 10:00:00,57.53,57.53,56.75,56.75,1300.0,57.53,57.53,56.75,56.75,1300.0
2023-10-30 10:30:00,56.75,56.98,56.65,56.81,5265.0,56.75,56.98,56.65,56.81,5265.0
2023-10-30 11:00:00,56.88,57.01,56.86,56.86,3603.0,56.88,57.01,56.86,56.86,3603.0
2023-10-30 11:30:00,56.88,56.94,56.71,56.81,1627.0,56.88,56.94,56.71,56.81,1627.0
2023-10-30 12:00:00,56.8,56.87,56.72,56.75,1172.0,56.8,56.87,56.72,56.75,1172.0
2023-10-30 12:30:00,56.78,56.78,56.34,56.56,3113.0,56.78,56.78,56.34,56.56,3113.0
2023-10-30 13:00:00,56.59,56.72,56.55,56.66,5146.0,56.59,56.72,56.55,56.66,5146.0
2023-10-30 13:30:00,56.68,56.81,56.67,56.81,4067.0,56.68,56.81,56.67,56.81,4067.0
2023-10-30 14:00:00,56.77,56.78,56.63,56.68,5726.0,56.77,56.78,56.63,56.68,5726.0
2023-10-30 14:30:00,56.67,56.91,56.62,56.91,9703.0,56.67,56.91,56.62,56.91,9703.0
2023-10-30 15:00:00,56.91,57.07,56.83,56.9,13165.0,56.91,57.07,56.83,56.9,13165.0
2023-10-30 15:30:00,56.88,56.93,56.69,56.78,25505.0,56.88,56.93,56.69,56.78,25505.0
2023-10-31 09:30:00,56.73,56.91,56.11,56.67,28394.0,56.73,56.91,56.11,56.67,28394.0
2023-10-31 10:00:00,56.74,56.81,56.34,56.5,4000.0,56.74,56.81,56.34,56.5,4000.0
2023-10-31 10:30:00,56.5,56.97,56.47,56.97,2001.0,56.5,56.97,56.47,56.97,2001.0
2023-10-31 11:00:00,56.91,56.93,56.74,56.93,2008.0,56.91,56.93,56.74,56.93,2008.0
2023-10-31 11:30:00,56.85,57.16,56.85,57.16,3061.0,56.85,57.16,56.85,57.16,3061.0
2023-10-31 12:00:00,57.27,57.31,57.0,57.0,3133.0,57.27,57.31,57.0,57.0,3133.0
2023-10-31 12:30:00,56.99,56.99,56.67,56.91,2449.0,56.99,56.99,56.67,56.91,2449.0
2023-10-31 13:00:00,56.95,56.95,56.84,56.91,2149.0,56.95,56.95,56.84,56.91,2149.0
2023-10-31 13:30:00,57.0,57.02,56.93,56.95,1727.0,57.0,57.02,56.93,56.95,1727.0
2023-10-31 14:00:00,57.07,57.07,56.97,56.97,2825.0,57.07,57.07,56.97,56.97,2825.0
2023-10-31 14:30:00,56.95,57.03,56.93,57.03,1109.0,56.95,57.03,56.93,57.03,1109.0
2023-10-31 15:00:00,57.04,57.23,56.9,57.02,6543.0,57.04,57.23,56.9,57.02,6543.0
2023-10-31 15:30:00,56.99,57.34,56.96,57.25,29698.0,56.99,57.34,56.96,57.25,29698.0
2023-11-01 09:30:00,56.93,56.93,56.38,56.84,6697.0,56.93,56.93,56.38,56.84,6697.0
2023-11-01 10:00:00,56.92,57.25,56.72,57.03,6780.0,56.92,57.25,56.72,57.03,6780.0
2023-11-01 10:30:00,57.04,57.44,57.04,57.44,29041.0,57.04,57.44,57.04,57.44,29041.0
2023-11-01 11:00:00,57.37,57.55,56.76,56.76,15347.0,57.37,57.55,56.76,56.76,15347.0
2023-11-01 11:30:00,56.75,57.03,56.73,56.97,2882.0,56.75,57.03,56.73,56.97,2882.0
2023-11-01 12:00:00,57.06,57.14,56.91,56.91,2926.0,57.06,57.14,56.91,56.91,2926.0
2023-11-01 12:30:00,56.87,56.95,56.14,56.22,7404.0,56.87,56.95,56.14,56.22,7404.0
2023-11-01 13:00:00,56.38,56.72,56.35,56.55,12768.0,56.38,56.72,56.35,56.55,12768.0
2023-11-01 13:30:00,56.55,56.75,56.54,56.73,8828.0,56.55,56.75,56.54,56.73,8828.0
2023-11-01 14:00:00,56.79,56.8,56.45,56.45,12857.0,56.79,56.8,56.45,56.45,12857.0
2023-11-01 14:30:00,56.48,56.7,56.2,56.36,30631.0,56.48,56.7,56.2,56.36,30631.0
2023-11-01 15:00:00,56.36,56.82,56.36,56.8,50151.0,56.36,56.82,56.36,56.8,50151.0
2023-11-01 15:30:00,56.83,57.07,56.76,56.84,62345.0,56.83,57.07,56.76,56.84,62345.0
2023-11-02 09:30:00,62.36,64.25,59.03,59.21,52086.0,62.36,64.25,59.03,59.21,52086.0
2023-11-02 10:00:00,59.13,60.45,58.88,60.45,21151.0,59.13,60.45,58.88,60.45,21151.0
2023-11-02 10:30:00,60.46,61.12,60.07,60.52,13298.0,60.46,61.12,60.07,60.52,13298.0
2023-11-02 11:00:00,60.76,61.34,60.46,61.06,27209.0,60.76,61.34,60.46,61.06,27209.0
2023-11-02 11:30:00,61.12,61.56,60.98,61.04,14316.0,61.12,61.56,60.98,61.04,14316.0
2023-11-02 12:00:00,61.01,61.42,61.0,61.37,7538.0,61.01,61.42,61.0,61.37,7538.0
2023-11-02 12:30:00,61.35,61.45,60.88,60.96,12524.0,61.35,61.45,60.88,60.96,12524.0
2023-11-02 13:00:00,60.97,62.4,60.97,62.23,18260.0,60.97,62.4,60.97,62.23,18260.0
2023-11-02 13:30:00,62.3,62.84,62.29,62.67,20903.0,62.3,62.84,62.29,62.67,20903.0
2023-11-02 14:00:00,62.58,63.18,62.55,63.07,23975.0,62.58,63.18,62.55,63.07,23975.0
2023-11-02 14:30:00,63.08,63.27,62.93,63.21,18083.0,63.08,63.27,62.93,63.21,18083.0
2023-11-02 15:00:00,63.21,63.64,63.2,63.58,29534.0,63.21,63.64,63.2,63.58,29534.0
2023-11-02 15:30:00,63.6,64.11,63.53,64.11,120316.0,63.6,64.11,63.53,64.11,120316.0
2023-11-03 09:30:00,65.16,65.48,64.77,64.77,37799.0,65.16,65.48,64.77,64.77,37799.0
2023-11-03 10:00:00,64.87,65.07,64.55,64.75,36882.0,64.87,65.07,64.55,64.75,36882.0
2023-11-03 10:30:00,64.77,64.79,64.34,64.43,23075.0,64.77,64.79,64.34,64.43,23075.0
2023-11-03 11:00:00,64.39,64.45,63.92,64.3,15510.0,64.39,64.45,63.92,64.3,15510.0
2023-11-03 11:30:00,64.27,64.84,64.25,64.29,8929.0,64.27,64.84,64.25,64.29,8929.0
2023-11-03 12:00:00,64.33,64.69,63.95,64.58,16489.0,64.33,64.69,63.95,64.58,16489.0
2023-11-03 12:30:00,64.53,64.68,64.45,64.48,11903.0,64.53,64.68,64.45,64.48,11903.0
2023-11-03 13:00:00,64.46,64.5,63.96,64.2,8567.0,64.46,64.5,63.96,64.2,8567.0
2023-11-03 13:30:00,64.17,64.46,64.16,64.16,7342.0,64.17,64.46,64.16,64.16,7342.0
2023-11-03 14:00:00,64.16,64.38,64.14,64.38,9841.0,64.16,64.38,64.14,64.38,9841.0
2023-11-03 14:30:00,64.42,64.83,64.35,64.77,11715.0,64.42,64.83,64.35,64.77,11715.0
2023-11-03 15:00:00,64.83,64.83,64.54,64.67,12077.0,64.83,64.83,64.54,64.67,12077.0
2023-11-03 15:30:00,64.65,64.85,64.18,64.27,61670.0,64.65,64.85,64.18,64.27,61670.0
2023-11-06 09:30:00,64.19,64.28,63.78,64.04,6987.0,64.19,64.28,63.78,64.04,6987.0
2023-11-06 10:00:00,64.27,64.37,64.05,64.05,7363.0,64.27,64.37,64.05,64.05,7363.0
2023-11-06 10:30:00,64.15,64.55,64.11,64.44,4595.0,64.15,64.55,64.11,64.44,4595.0
2023-11-06 11:00:00,64.47,64.59,64.2,64.54,6845.0,64.47,64.59,64.2,64.54,6845.0
2023-11-06 11:30:00,64.6,64.65,64.48,64.52,3360.0,64.6,64.65,64.48,64.52,3360.0
2023-11-06 12:00:00,64.63,64.79,64.61,64.78,2206.0,64.63,64.79,64.61,64.78,2206.0
2023-11-06 12:30:00,64.7,64.8,64.7,64.74,2200.0,64.7,64.8,64.7,64.74,2200.0
2023-11-06 13:00:00,64.7,64.78,64.51,64.56,6306.0,64.7,64.78,64.51,64.56,6306.0
2023-11-06 13:30:00,64.52,64.88,64.52,64.67,4904.0,64.52,64.88,64.52,64.67,4904.0
2023-11-06 14:00:00,64.73,64.73,64.44,64.51,4303.0,64.73,64.73,64.44,64.51,4303.0
2023-11-06 14:30:00,64.5,64.74,64.49,64.74,4883.0,64.5,64.74,64.49,64.74,4883.0
2023-11-06 15:00:00,64.77,64.96,64.72,64.78,6120.0,64.77,64.96,64.72,64.78,6120.0
2023-11-06 15:30:00,64.8,65.02,64.79,65.01,28251.0,64.8,65.02,64.79,65.01,28251.0
2023-11-07 09:30:00,64.51,64.97,64.09,64.52,4162.0,64.51,64.97,64.09,64.52,4162.0
2023-11-07 10:00:00,64.71,64.83,63.92,63.92,6931.0,64.71,64.83,63.92,63.92,6931.0
2023-11-07 10:30:00,63.85,63.99,63.41,63.41,14432.0,63.85,63.99,63.41,63.41,14432.0
2023-11-07 11:00:00,63.38,63.7,63.23,63.44,5978.0,63.38,63.7,63.23,63.44,5978.0
2023-11-07 11:30:00,63.46,63.66,63.01,63.38,14146.0,63.46,63.66,63.01,63.38,14146.0
2023-11-07 12:00:00,63.38,63.46,63.07,63.35,2251.0,63.38,63.46,63.07,63.35,2251.0
2023-11-07 12:30:00,63.29,63.4,63.11,63.35,6628.0,63.29,63.4,63.11,63.35,6628.0
2023-11-07 13:00:00,63.36,63.44,63.06,63.06,1958.0,63.36,63.44,63.06,63.06,1958.0
2023-11-07 13:30:00,63.19,63.19,63.0,63.05,1900.0,63.19,63.19,63.0,63.05,1900.0
2023-11-07 14:00:00,63.09,63.26,62.82,62.84,8017.0,63.09,63.26,62.82,62.84,8017.0
2023-11-07 14:30:00,62.85,63.16,62.82,63.11,12841.0,62.85,63.16,62.82,63.11,12841.0
2023-11-07 15:00:00,63.18,63.19,63.06,63.15,5868.0,63.18,63.19,63.06,63.15,5868.0
2023-11-07 15:30:00,63.19,63.37,63.15,63.31,33959.0,63.19,63.37,63.15,63.31,33959.0
2023-11-08 09:30:00,63.61,64.92,63.37,63.84,5843.0,63.61,64.92,63.37,63.84,5843.0
2023-11-08 10:00:00,63.64,64.09,63.47,63.86,17247.0,63.64,64.09,63.47,63.86,17247.0
2023-11-08 10:30:00,63.9,64.04,63.81,63.94,6054.0,63.9,64.04,63.81,63.94,6054.0
2023-11-08 11:00:00,63.93,64.03,63.89,63.94,2700.0,63.93,64.03,63.89,63.94,2700.0
2023-11-08 11:30:00,64.01,64.15,63.84,63.9,4007.0,64.01,64.15,63.84,63.9,4007.0
2023-11-08 12:00:00,63.84,64.14,63.82,64.03,4100.0,63.84,64.14,63.82,64.03,4100.0
2023-11-08 12:30:00,64.11,64.12,63.89,64.03,7553.0,64.11,64.12,63.89,64.03,7553.0
2023-11-08 13:00:00,64.12,64.41,64.1,64.39,6637.0,64.12,64.41,64.1,64.39,6637.0
2023-11-08 13:30:00,64.44,64.45,64.27,64.27,3000.0,64.44,64.45,64.27,64.27,3000.0
2023-11-08 14:00:00,64.21,64.45,64.14,64.39,6089.0,64.21,64.45,64.14,64.39,6089.0
2023-11-08 14:30:00,64.43,64.43,63.89,64.05,9328.0,64.43,64.43,63.89,64.05,9328.0
2023-11-08 15:00:00,64.02,64.05,63.75,64.01,12036.0,64.02,64.05,63.75,64.01,12036.0
2023-11-08 15:30:00,63.97,64.22,63.85,64.22,40138.0,63.97,64.22,63.85,64.22,40138.0
2023-11-09 09:30:00,64.66,64.66,63.58,63.83,10032.0,64.66,64.66,63.58,63.83,10032.0
2023-11-09 10:00:00,63.84,63.97,63.67,63.78,9902.0,63.84,63.97,63.67,63.78,9902.0
2023-11-09 10:30:00,63.72,63.85,63.51,63.51,6273.0,63.72,63.85,63.51,63.51,6273.0
2023-11-09 11:00:00,63.39,63.54,63.24,63.5,5402.0,63.39,63.54,63.24,63.5,5402.0
2023-11-09 11:30:00,63.48,63.72,63.45,63.56,6139.0,63.48,63.72,63.45,63.56,6139.0
2023-11-09 12:00:00,63.58,63.69,63.5,63.65,3027.0,63.58,63.69,63.5,63.65,3027.0
2023-11-09 12:30:00,63.65,63.91,63.63,63.75,5292.0,63.65,63.91,63.63,63.75,5292.0
2023-11-09 13:00:00,63.63,63.63,63.3,63.47,4633.0,63.63,63.63,63.3,63.47,4633.0
2023-11-09 13:30:00,63.42,63.45,63.06,63.07,7773.0,63.42,63.45,63.06,63.07,7773.0
2023-11-09 14:00:00,63.1,63.12,62.91,63.09,9542.0,63.1,63.12,62.91,63.09,9542.0
2023-11-09 14:30:00,63.14,63.14,62.76,62.81,4278.0,63.14,63.14,62.76,62.81,4278.0
2023-11-09 15:00:00,62.76,62.86,62.66,62.71,7255.0,62.76,62.86,62.66,62.71,7255.0
2023-11-09 15:30:00,62.75,62.8,62.57,62.66,28485.0,62.75,62.8,62.57,62.66,28485.0
2023-11-10 09:30:00,63.13,63.24,62.57,63.2,6657.0,63.13,63.24,62.57,63.2,6657.0
2023-11-10 10:00:00,63.21,63.35,62.82,62.87,6065.0,63.21,63.35,62.82,62.87,6065.0
2023-11-10 10:30:00,62.87,62.9,62.71,62.84,5955.0,62.87,62.9,62.71,62.84,5955.0
2023-11-10 11:00:00,62.92,63.03,62.74,62.96,2955.0,62.92,63.03,62.74,62.96,2955.0
2023-11-10 11:30:00,62.96,62.96,62.45,62.58,7989.0,62.96,62.96,62.45,62.58,7989.0
2023-11-10 12:00:00,62.58,62.84,62.53,62.77,4335.0,62.58,62.84,62.53,62.77,4335.0
2023-11-10 12:30:00,62.82,63.06,62.78,63.05,4556.0,62.82,63.06,62.78,63.05,4556.0
2023-11-10 13:00:00,62.96,63.14,62.96,63.12,4802.0,62.96,63.14,62.96,63.12,4802.0
2023-11-10 13:30:00,63.22,63.34,63.16,63.3,2917.0,63.22,63.34,63.16,63.3,2917.0
2023-11-10 14:00:00,63.35,63.47,63.35,63.44,4498.0,63.35,63.47,63.35,63.44,4498.0
2023-11-10 14:30:00,63.47,63.47,63.26,63.29,3923.0,63.47,63.47,63.26,63.29,3923.0
2023-11-10 15:00:00,63.32,63.39,63.27,63.37,5621.0,63.32,63.39,63.27,63.37,5621.0
2023-11-10 15:30:00,63.34,63.39,63.15,63.35,22569.0,63.34,63.39,63.15,63.35,22569.0
2023-11-13 09:30:00,63.28,63.39,62.74,62.97,5936.0,63.28,63.39,62.74,62.97,5936.0
2023-11-13 10:00:00,63.0,63.32,62.96,63.31,7115.0,63.0,63.32,62.96,63.31,7115.0
2023-11-13 10:30:00,63.17,63.53,63.17,63.53,6682.0,63.17,63.53,63.17,63.53,6682.0
2023-11-13 11:00:00,63.61,63.79,63.37,63.79,8832.0,63.61,63.79,63.37,63.79,8832.0
2023-11-13 11:30:00,63.86,64.15,63.78,63.95,5175.0,63.86,64.15,63.78,63.95,5175.0
2023-11-13 12:00:00,64.01,64.01,63.82,63.83,2295.0,64.01,64.01,63.82,63.83,2295.0
2023-11-13 12:30:00,63.77,63.84,63.73,63.75,942.0,63.77,63.84,63.73,63.75,942.0
2023-11-13 13:00:00,63.69,63.69,63.55,63.57,700.0,63.69,63.69,63.55,63.57,700.0
2023-11-13 13:30:00,63.55,63.76,63.46,63.67,5510.0,63.55,63.76,63.46,63.67,5510.0
2023-11-13 14:00:00,63.71,63.71,63.47,63.55,4689.0,63.71,63.71,63.47,63.55,4689.0
2023-11-13 14:30:00,63.5,63.6,63.45,63.47,4714.0,63.5,63.6,63.45,63.47,4714.0
2023-11-13 15:00:00,63.47,63.53,63.45,63.49,11732.0,63.47,63.53,63.45,63.49,11732.0
2023-11-13 15:30:00,63.52,63.67,63.49,63.52,23896.0,63.52,63.67,63.49,63.52,23896.0
2023-11-14 09:30:00,65.3,65.32,64.55,65.27,8603.0,65.3,65.32,64.55,65.27,8603.0
2023-11-14 10:00:00,65.3,65.46,64.64,64.92,37333.0,65.3,65.46,64.64,64.92,37333.0
2023-11-14 10:30:00,64.96,65.1,64.76,64.87,13925.0,64.96,65.1,64.76,64.87,13925.0
2023-11-14 11:00:00,64.95,65.24,64.76,65.03,10264.0,64.95,65.24,64.76,65.03,10264.0
2023-11-14 11:30:00,65.06,65.1,64.67,64.75,7212.0,65.06,65.1,64.67,64.75,7212.0
2023-11-14 12:00:00,64.72,64.82,64.6,64.77,6741.0,64.72,64.82,64.6,64.77,6741.0
2023-11-14 12:30:00,64.77,64.89,64.67,64.74,10237.0,64.77,64.89,64.67,64.74,10237.0
2023-11-14 13:00:00,64.76,64.93,64.73,64.93,11664.0,64.76,64.93,64.73,64.93,11664.0
2023-11-14 13:30:00,64.92,64.95,64.78,64.8,14786.0,64.92,64.95,64.78,64.8,14786.0
2023-11-14 14:00:00,64.8,64.9,64.73,64.87,11450.0,64.8,64.9,64.73,64.87,11450.0
2023-11-14 14:30:00,64.87,65.1,64.86,65.03,10505.0,64.87,65.1,64.86,65.03,10505.0
2023-11-14 15:00:00,65.03,65.27,64.85,65.26,23424.0,65.03,65.27,64.85,65.26,23424.0
2023-11-14 15:30:00,65.27,65.73,65.26,65.59,93521.0,65.27,65.73,65.26,65.59,93521.0
2023-11-15 09:30:00,65.5,66.24,64.96,66.1,4144.0,65.5,66.24,64.96,66.1,4144.0
2023-11-15 10:00:00,66.5,66.89,66.5,66.56,9665.0,66.5,66.89,66.5,66.56,9665.0
2023-11-15 10:30:00,66.59,66.8,66.55,66.64,13118.0,66.59,66.8,66.55,66.64,13118.0
2023-11-15 11:00:00,66.66,66.84,66.54,66.58,11282.0,66.66,66.84,66.54,66.58,11282.0
2023-11-15 11:30:00,66.51,66.71,66.3,66.47,11676.0,66.51,66.71,66.3,66.47,11676.0
2023-11-15 12:00:00,66.42,67.14,66.42,67.05,10372.0,66.42,67.14,66.42,67.05,10372.0
2023-11-15 12:30:00,67.02,67.09,66.59,66.59,3586.0,67.02,67.09,66.59,66.59,3586.0
2023-11-15 13:00:00,66.63,66.63,66.15,66.45,13327.0,66.63,66.63,66.15,66.45,13327.0
2023-11-15 13:30:00,66.42,66.56,66.33,66.4,2600.0,66.42,66.56,66.33,66.4,2600.0
2023-11-15 14:00:00,66.41,66.41,66.17,66.33,3969.0,66.41,66.41,66.17,66.33,3969.0
2023-11-15 14:30:00,66.38,66.41,66.23,66.28,4785.0,66.38,66.41,66.23,66.28,4785.0
2023-11-15 15:00:00,66.31,66.52,66.23,66.37,8238.0,66.31,66.52,66.23,66.37,8238.0
2023-11-15 15:30:00,66.4,66.4,66.18,66.22,24508.0,66.4,66.4,66.18,66.22,24508.0
2023-11-16 09:30:00,65.96,66.22,65.8,65.82,5134.0,65.96,66.22,65.8,65.82,5134.0
2023-11-16 10:00:00,65.77,65.89,65.61,65.76,6795.0,65.77,65.89,65.61,65.76,6795.0
2023-11-16 10:30:00,65.81,65.82,65.41,65.76,5600.0,65.81,65.82,65.41,65.76,5600.0
2023-11-16 11:00:00,65.79,65.96,65.67,65.76,4352.0,65.79,65.96,65.67,65.76,4352.0
2023-11-16 11:30:00,65.79,65.91,65.54,65.82,9045.0,65.79,65.91,65.54,65.82,9045.0
2023-11-16 12:00:00,65.89,66.12,65.81,65.98,4101.0,65.89,66.12,65.81,65.98,4101.0
2023-11-16 12:30:00,65.89,66.08,65.78,65.9,8447.0,65.89,66.08,65.78,65.9,8447.0
2023-11-16 13:00:00,65.83,65.93,65.68,65.9,2799.0,65.83,65.93,65.68,65.9,2799.0
2023-11-16 13:30:00,65.83,65.97,65.72,65.81,7588.0,65.83,65.97,65.72,65.81,7588.0
2023-11-16 14:00:00,65.83,65.91,65.73,65.77,6574.0,65.83,65.91,65.73,65.77,6574.0
2023-11-16 14:30:00,65.78,66.02,65.77,65.99,7536.0,65.78,66.02,65.77,65.99,7536.0
2023-11-16 15:00:00,65.96,66.0,65.79,65.94,10107.0,65.96,66.0,65.79,65.94,10107.0
2023-11-16 15:30:00,65.89,66.07,65.66,66.02,42095.0,65.89,66.07,65.66,66.02,42095.0
2023-11-17 09:30:00,66.45,67.05,65.93,66.14,29862.0,66.45,67.05,65.93,66.14,29862.0
2023-11-17 10:00:00,66.09,66.49,66.05,66.42,6507.0,66.09,66.49,66.05,66.42,6507.0
2023-11-17 10:30:00,66.34,66.6,66.34,66.46,4625.0,66.34,66.6,66.34,66.46,4625.0
2023-11-17 11:00:00,66.33,66.35,65.8,65.84,9540.0,66.33,66.35,65.8,65.84,9540.0
2023-11-17 11:30:00,65.81,65.9,65.79,65.8,711.0,65.81,65.9,65.79,65.8,711.0
2023-11-17 12:00:00,65.84,65.84,65.58,65.58,5600.0,65.84,65.84,65.58,65.58,5600.0
2023-11-17 12:30:00,65.56,65.87,65.54,65.67,7692.0,65.56,65.87,65.54,65.67,7692.0
2023-11-17 13:00:00,65.64,65.74,65.62,65.62,3956.0,65.64,65.74,65.62,65.62,3956.0
2023-11-17 13:30:00,65.64,65.66,65.54,65.57,2778.0,65.64,65.66,65.54,65.57,2778.0
2023-11-17 14:00:00,65.59,65.63,65.46,65.46,2900.0,65.59,65.63,65.46,65.46,2900.0
2023-11-17 14:30:00,65.46,65.52,65.41,65.42,5826.0,65.46,65.52,65.41,65.42,5826.0
2023-11-17 15:00:00,65.42,65.78,65.38,65.69,4397.0,65.42,65.78,65.38,65.69,4397.0
2023-11-17 15:30:00,65.69,66.07,65.63,65.97,25287.0,65.69,66.07,65.63,65.97,25287.0
2023-11-20 09:30:00,66.0,66.22,65.77,66.01,11726.0,66.0,66.22,65.77,66.01,11726.0
2023-11-20 10:00:00,66.1,66.58,65.95,66.29,23977.0,66.1,66.58,65.95,66.29,23977.0
2023-11-20 10:30:00,66.23,66.61,66.19,66.61,6250.0,66.23,66.61,66.19,66.61,6250.0
2023-11-20 11:00:00,66.62,66.62,66.34,66.48,5603.0,66.62,66.62,66.34,66.48,5603.0
2023-11-20 11:30:00,66.35,66.52,66.31,66.38,8101.0,66.35,66.52,66.31,66.38,8101.0
2023-11-20 12:00:00,66.38,66.47,66.18,66.41,6009.0,66.38,66.47,66.18,66.41,6009.0
2023-11-20 12:30:00,66.36,66.39,66.16,66.25,9289.0,66.36,66.39,66.16,66.25,9289.0
2023-11-20 13:00:00,66.33,66.54,66.28,66.31,9009.0,66.33,66.54,66.28,66.31,9009.0
2023-11-20 13:30:00,66.32,66.95,66.32,66.56,24644.0,66.32,66.95,66.32,66.56,24644.0
2023-11-20 14:00:00,66.6,66.61,66.35,66.42,4615.0,66.6,66.61,66.35,66.42,4615.0
2023-11-20 14:30:00,66.45,66.6,66.37,66.38,6746.0,66.45,66.6,66.37,66.38,6746.0
2023-11-20 15:00:00,66.41,66.59,66.36,66.59,10397.0,66.41,66.59,66.36,66.59,10397.0
2023-11-20 15:30:00,66.61,66.79,66.58,66.74,25744.0,66.61,66.79,66.58,66.74,25744.0
2023-11-21 09:30:00,66.25,66.44,65.94,65.95,7022.0,66.25,66.44,65.94,65.95,7022.0
2023-11-21 10:00:00,66.24,66.28,66.03,66.08,3494.0,66.24,66.28,66.03,66.08,3494.0
2023-11-21 10:30:00,65.97,66.24,65.91,66.03,5858.0,65.97,66.24,65.91,66.03,5858.0
2023-11-21 11:00:00,66.03,66.07,65.83,65.92,2513.0,66.03,66.07,65.83,65.92,2513.0
2023-11-21 11:30:00,65.81,65.91,65.62,65.7,2542.0,65.81,65.91,65.62,65.7,2542.0
2023-11-21 12:00:00,65.65,65.68,65.41,65.41,2985.0,65.65,65.68,65.41,65.41,2985.0
2023-11-21 12:30:00,65.47,65.77,65.35,65.58,9692.0,65.47,65.77,65.35,65.58,9692.0
2023-11-21 13:00:00,65.39,65.46,65.17,65.34,11793.0,65.39,65.46,65.17,65.34,11793.0
2023-11-21 13:30:00,65.4,65.43,64.96,65.18,19827.0,65.4,65.43,64.96,65.18,19827.0
2023-11-21 14:00:00,65.12,65.19,65.01,65.05,11067.0,65.12,65.19,65.01,65.05,11067.0
2023-11-21 14:30:00,65.1,65.11,64.97,65.05,8089.0,65.1,65.11,64.97,65.05,8089.0
2023-11-21 15:00:00,65.04,65.26,65.03,65.2,9906.0,65.04,65.26,65.03,65.2,9906.0
2023-11-21 15:30:00,65.2,65.21,64.97,65.02,34266.0,65.2,65.21,64.97,65.02,34266.0
2023-11-22 09:30:00,65.67,66.09,65.2,65.67,13874.0,65.67,66.09,65.2,65.67,13874.0
2023-11-22 10:00:00,65.54,65.86,65.44,65.8,10830.0,65.54,65.86,65.44,65.8,10830.0
2023-11-22 10:30:00,65.83,66.07,65.69,65.89,22155.0,65.83,66.07,65.69,65.89,22155.0
2023-11-22 11:00:00,65.87,66.0,65.75,65.75,7999.0,65.87,66.0,65.75,65.75,7999.0
2023-11-22 11:30:00,65.79,65.83,65.75,65.83,3856.0,65.79,65.83,65.75,65.83,3856.0
2023-11-22 12:00:00,65.82,65.84,65.6,65.71,7497.0,65.82,65.84,65.6,65.71,7497.0
2023-11-22 12:30:00,65.68,65.75,65.65,65.7,5789.0,65.68,65.75,65.65,65.7,5789.0
2023-11-22 13:00:00,65.71,65.83,65.7,65.74,7021.0,65.71,65.83,65.7,65.74,7021.0
2023-11-22 13:30:00,65.75,66.01,65.6,66.01,24475.0,65.75,66.01,65.6,66.01,24475.0
2023-11-22 14:00:00,66.07,66.18,65.94,66.11,8712.0,66.07,66.18,65.94,66.11,8712.0
2023-11-22 14:30:00,66.06,66.19,65.91,66.14,7900.0,66.06,66.19,65.91,66.14,7900.0
2023-11-22 15:00:00,66.14,66.41,66.08,66.41,13426.0,66.14,66.41,66.08,66.41,13426.0
2023-11-22 15:30:00,66.37,66.56,66.35,66.41,31357.0,66.37,66.56,66.35,66.41,31357.0
2023-11-24 09:30:00,66.24,66.35,66.01,66.27,2728.0,66.24,66.35,66.01,66.27,2728.0
2023-11-24 10:00:00,66.35,66.58,66.21,66.42,4010.0,66.35,66.58,66.21,66.42,4010.0
2023-11-24 10:30:00,66.37,66.49,66.36,66.46,1478.0,66.37,66.49,66.36,66.46,1478.0
2023-11-24 11:00:00,66.48,66.49,66.26,66.26,1600.0,66.48,66.49,66.26,66.26,1600.0
2023-11-24 11:30:00,66.25,66.27,66.03,66.27,3792.0,66.25,66.27,66.03,66.27,3792.0
2023-11-24 12:00:00,66.24,66.34,66.17,66.2,1450.0,66.24,66.34,66.17,66.2,1450.0
2023-11-24 12:30:00,66.17,66.56,66.17,66.55,8857.0,66.17,66.56,66.17,66.55,8857.0
2023-11-27 09:30:00,66.08,66.08,65.41,65.77,5424.0,66.08,66.08,65.41,65.77,5424.0
2023-11-27 10:00:00,65.63,66.21,65.63,66.13,4822.0,65.63,66.21,65.63,66.13,4822.0
2023-11-27 10:30:00,66.08,66.24,65.98,66.0,4069.0,66.08,66.24,65.98,66.0,4069.0
2023-11-27 11:00:00,66.04,66.16,65.94,66.08,10778.0,66.04,66.16,65.94,66.08,10778.0
2023-11-27 11:30:00,66.12,66.36,66.04,66.24,4372.0,66.12,66.36,66.04,66.24,4372.0
2023-11-27 12:00:00,66.22,66.34,66.18,66.24,3229.0,66.22,66.34,66.18,66.24,3229.0
2023-11-27 12:30:00,66.27,66.27,66.19,66.2,1100.0,66.27,66.27,66.19,66.2,1100.0
2023-11-27 13:00:00,66.19,66.37,66.19,66.26,3702.0,66.19,66.37,66.19,66.26,3702.0
2023-11-27 13:30:00,66.28,66.49,66.19,66.43,4144.0,66.28,66.49,66.19,66.43,4144.0
2023-11-27 14:00:00,66.38,66.48,66.31,66.47,3711.0,66.38,66.48,66.31,66.47,3711.0
2023-11-27 14:30:00,66.47,66.57,66.26,66.41,6552.0,66.47,66.57,66.26,66.41,6552.0
2023-11-27 15:00:00,66.4,66.59,66.37,66.58,6850.0,66.4,66.59,66.37,66.58,6850.0
2023-11-27 15:30:00,66.58,66.68,66.49,66.6,28130.0,66.58,66.68,66.49,66.6,28130.0
2023-11-28 09:30:00,66.58,66.58,65.78,66.01,2746.0,66.58,66.58,65.78,66.01,2746.0
2023-11-28 10:00:00,66.14,66.24,65.89,66.24,1915.0,66.14,66.24,65.89,66.24,1915.0
2023-11-28 10:30:00,66.16,66.39,66.16,66.37,1954.0,66.16,66.39,66.16,66.37,1954.0
2023-11-28 11:00:00,66.4,66.4,66.37,66.39,700.0,66.4,66.4,66.37,66.39,700.0
2023-11-28 11:30:00,66.47,66.52,66.36,66.41,2100.0,66.47,66.52,66.36,66.41,2100.0
2023-11-28 12:00:00,66.43,66.46,66.22,66.22,1948.0,66.43,66.46,66.22,66.22,1948.0
2023-11-28 12:30:00,66.12,66.15,66.01,66.01,2362.0,66.12,66.15,66.01,66.01,2362.0
2023-11-28 13:00:00,65.97,65.97,65.79,65.79,1522.0,65.97,65.97,65.79,65.79,1522.0
2023-11-28 13:30:00,65.86,65.89,65.79,65.8,1222.0,65.86,65.89,65.79,65.8,1222.0
2023-11-28 14:00:00,65.86,65.86,65.75,65.75,3021.0,65.86,65.86,65.75,65.75,3021.0
2023-11-28 14:30:00,65.74,65.94,65.74,65.94,4173.0,65.74,65.94,65.74,65.94,4173.0
2023-11-28 15:00:00,65.91,66.1,65.84,66.1,5242.0,65.91,66.1,65.84,66.1,5242.0
2023-11-28 15:30:00,66.05,66.09,65.63,65.66,27882.0,66.05,66.09,65.63,65.66,27882.0
2023-11-29 09:30:00,66.07,67.0,66.07,66.99,6966.0,66.07,67.0,66.07,66.99,6966.0
2023-11-29 10:00:00,67.0,67.09,66.24,66.42,2632.0,67.0,67.09,66.24,66.42,2632.0
2023-11-29 10:30:00,66.45,66.72,66.23,66.67,4197.0,66.45,66.72,66.23,66.67,4197.0
2023-11-29 11:00:00,66.65,66.71,66.33,66.37,5162.0,66.65,66.71,66.33,66.37,5162.0
2023-11-29 11:30:00,66.25,66.54,66.25,66.46,2064.0,66.25,66.54,66.25,66.46,2064.0
2023-11-29 12:00:00,66.35,66.47,66.35,66.42,2010.0,66.35,66.47,66.35,66.42,2010.0
2023-11-29 12:30:00,66.48,66.5,66.37,66.37,1500.0,66.48,66.5,66.37,66.37,1500.0
2023-11-29 13:00:00,66.36,66.36,66.22,66.29,1750.0,66.36,66.36,66.22,66.29,1750.0
2023-11-29 13:30:00,66.25,66.39,66.22,66.39,2000.0,66.25,66.39,66.22,66.39,2000.0
2023-11-29 14:00:00,66.34,66.5,66.31,66.31,2111.0,66.34,66.5,66.31,66.31,2111.0
2023-11-29 14:30:00,66.3,66.47,66.11,66.47,3100.0,66.3,66.47,66.11,66.47,3100.0
2023-11-29 15:00:00,66.39,66.54,66.31,66.35,9153.0,66.39,66.54,66.31,66.35,9153.0
2023-11-29 15:30:00,66.34,66.34,66.01,66.03,21159.0,66.34,66.34,66.01,66.03,21159.0
2023-11-30 09:30:00,66.48,66.48,65.81,66.06,6553.0,66.48,66.48,65.81,66.06,6553.0
2023-11-30 10:00:00,66.05,66.48,65.85,66.48,6601.0,66.05,66.48,65.85,66.48,6601.0
2023-11-30 10:30:00,66.59,66.66,66.31,66.58,6152.0,66.59,66.66,66.31,66.58,6152.0
2023-11-30 11:00:00,66.75,66.88,66.57,66.77,2613.0,66.75,66.88,66.57,66.77,2613.0
2023-11-30 11:30:00,66.77,66.85,66.46,66.47,2297.0,66.77,66.85,66.46,66.47,2297.0
2023-11-30 12:00:00,66.42,66.65,66.42,66.61,2900.0,66.42,66.65,66.42,66.61,2900.0
2023-11-30 12:30:00,66.62,66.98,66.6,66.98,6677.0,66.62,66.98,66.6,66.98,6677.0
2023-11-30 13:00:00,66.97,67.04,66.78,67.03,10411.0,66.97,67.04,66.78,67.03,10411.0
2023-11-30 13:30:00,66.96,67.21,66.96,67.19,11464.0,66.96,67.21,66.96,67.19,11464.0
2023-11-30 14:00:00,67.19,67.31,67.19,67.23,4182.0,67.19,67.31,67.19,67.23,4182.0
2023-11-30 14:30:00,67.21,67.43,67.21,67.43,5111.0,67.21,67.43,67.21,67.43,5111.0
2023-11-30 15:00:00,67.36,67.38,66.96,67.02,4840.0,67.36,67.38,66.96,67.02,4840.0
2023-11-30 15:30:00,66.97,67.53,66.96,67.37,32538.0,66.97,67.53,66.96,67.37,32538.0
2023-12-01 09:30:00,67.02,67.04,66.61,66.61,25290.0,67.02,67.04,66.61,66.61,25290.0
2023-12-01 10:00:00,66.61,67.25,66.61,67.03,16965.0,66.61,67.25,66.61,67.03,16965.0
2023-12-01 10:30:00,67.06,67.39,67.06,67.22,6649.0,67.06,67.39,67.06,67.22,6649.0
2023-12-01 11:00:00,67.12,68.15,66.99,68.13,9494.0,67.12,68.15,66.99,68.13,9494.0
2023-12-01 11:30:00,68.02,68.19,67.83,68.09,11752.0,68.02,68.19,67.83,68.09,11752.0
2023-12-01 12:00:00,68.15,68.17,67.86,68.04,8036.0,68.15,68.17,67.86,68.04,8036.0
2023-12-01 12:30:00,68.03,68.49,68.03,68.4,8940.0,68.03,68.49,68.03,68.4,8940.0
2023-12-01 13:00:00,68.45,68.53,68.37,68.49,7882.0,68.45,68.53,68.37,68.49,7882.0
2023-12-01 13:30:00,68.54,68.61,68.42,68.42,5786.0,68.54,68.61,68.42,68.42,5786.0
2023-12-01 14:00:00,68.39,68.61,68.36,68.5,5143.0,68.39,68.61,68.36,68.5,5143.0
2023-12-01 14:30:00,68.51,68.92,68.49,68.92,13632.0,68.51,68.92,68.49,68.92,13632.0
2023-12-01 15:00:00,68.89,69.14,68.65,69.09,14489.0,68.89,69.14,68.65,69.09,14489.0
2023-12-01 15:30:00,69.1,69.33,69.0,69.0,64736.0,69.1,69.33,69.0,69.0,64736.0
2023-12-04 09:30:00,68.44,69.45,68.06,68.87,6469.0,68.44,69.45,68.06,68.87,6469.0
2023-12-04 10:00:00,69.03,69.78,69.02,69.62,4765.0,69.03,69.78,69.02,69.62,4765.0
2023-12-04 10:30:00,69.63,69.93,69.48,69.63,9406.0,69.63,69.93,69.48,69.63,9406.0
2023-12-04 11:00:00,69.64,69.79,69.43,69.63,3630.0,69.64,69.79,69.43,69.63,3630.0
2023-12-04 11:30:00,69.45,69.87,69.41,69.85,4049.0,69.45,69.87,69.41,69.85,4049.0
2023-12-04 12:00:00,69.87,70.14,69.82,70.02,14315.0,69.87,70.14,69.82,70.02,14315.0
2023-12-04 12:30:00,70.11,70.2,70.03,70.13,3757.0,70.11,70.2,70.03,70.13,3757.0
2023-12-04 13:00:00,70.11,70.13,69.92,69.92,2959.0,70.11,70.13,69.92,69.92,2959.0
2023-12-04 13:30:00,69.93,70.04,69.8,70.02,6206.0,69.93,70.04,69.8,70.02,6206.0
2023-12-04 14:00:00,70.04,70.06,69.87,70.02,10609.0,70.04,70.06,69.87,70.02,10609.0
2023-12-04 14:30:00,70.08,70.15,69.95,70.03,4345.0,70.08,70.15,69.95,70.03,4345.0
2023-12-04 15:00:00,70.04,70.14,70.0,70.01,5180.0,70.04,70.14,70.0,70.01,5180.0
2023-12-04 15:30:00,70.03,70.49,69.98,70.15,28923.0,70.03,70.49,69.98,70.15,28923.0
2023-12-05 09:30:00,70.56,70.56,69.6,69.96,6290.0,70.56,70.56,69.6,69.96,6290.0
2023-12-05 10:00:00,70.0,70.5,69.96,70.34,7285.0,70.0,70.5,69.96,70.34,7285.0
2023-12-05 10:30:00,70.38,70.74,70.3,70.7,5039.0,70.38,70.74,70.3,70.7,5039.0
2023-12-05 11:00:00,70.72,70.87,70.67,70.75,7206.0,70.72,70.87,70.67,70.75,7206.0
2023-12-05 11:30:00,70.77,71.0,70.44,70.54,6344.0,70.77,71.0,70.44,70.54,6344.0
2023-12-05 12:00:00,70.61,70.66,70.49,70.5,3471.0,70.61,70.66,70.49,70.5,3471.0
2023-12-05 12:30:00,70.48,70.49,69.64,69.89,22573.0,70.48,70.49,69.64,69.89,22573.0
2023-12-05 13:00:00,69.89,69.93,69.54,69.55,6153.0,69.89,69.93,69.54,69.55,6153.0
2023-12-05 13:30:00,69.49,69.87,69.49,69.87,3277.0,69.49,69.87,69.49,69.87,3277.0
2023-12-05 14:00:00,69.93,70.06,69.88,69.9,3596.0,69.93,70.06,69.88,69.9,3596.0
2023-12-05 14:30:00,69.85,69.98,69.71,69.95,29630.0,69.85,69.98,69.71,69.95,29630.0
2023-12-05 15:00:00,69.87,70.0,69.87,69.9,4999.0,69.87,70.0,69.87,69.9,4999.0
2023-12-05 15:30:00,69.85,69.97,69.66,69.89,19269.0,69.85,69.97,69.66,69.89,19269.0
2023-12-06 09:30:00,70.16,71.2,70.01,71.1,9059.0,70.16,71.2,70.01,71.1,9059.0
2023-12-06 10:00:00,71.17,71.78,71.17,71.25,18524.0,71.17,71.78,71.17,71.25,18524.0
2023-12-06 10:30:00,71.33,71.41,71.14,71.22,7749.0,71.33,71.41,71.14,71.22,7749.0
2023-12-06 11:00:00,71.21,71.49,71.21,71.28,16372.0,71.21,71.49,71.21,71.28,16372.0
2023-12-06 11:30:00,71.32,71.32,70.9,71.11,13507.0,71.32,71.32,70.9,71.11,13507.0
2023-12-06 12:00:00,71.12,71.12,70.61,70.61,14209.0,71.12,71.12,70.61,70.61,14209.0
2023-12-06 12:30:00,70.67,70.69,70.21,70.21,3800.0,70.67,70.69,70.21,70.21,3800.0
2023-12-06 13:00:00,70.21,70.53,70.09,70.53,4000.0,70.21,70.53,70.09,70.53,4000.0
2023-12-06 13:30:00,70.52,70.62,70.47,70.62,2576.0,70.52,70.62,70.47,70.62,2576.0
2023-12-06 14:00:00,70.67,70.67,70.38,70.48,3225.0,70.67,70.67,70.38,70.48,3225.0
2023-12-06 14:30:00,70.52,70.57,70.21,70.21,5500.0,70.52,70.57,70.21,70.21,5500.0
2023-12-06 15:00:00,70.21,70.28,69.84,69.94,7013.0,70.21,70.28,69.84,69.94,7013.0
2023-12-06 15:30:00,69.92,70.13,69.82,70.13,26605.0,69.92,70.13,69.82,70.13,26605.0
2023-12-07 09:30:00,70.05,70.55,69.91,70.24,6764.0,70.05,70.55,69.91,70.24,6764.0
2023-12-07 10:00:00,70.39,70.39,69.94,70.2,8327.0,70.39,70.39,69.94,70.2,8327.0
2023-12-07 10:30:00,70.21,70.29,69.76,70.13,9613.0,70.21,70.29,69.76,70.13,9613.0
2023-12-07 11:00:00,70.09,70.24,69.82,69.93,4447.0,70.09,70.24,69.82,69.93,4447.0
2023-12-07 11:30:00,69.93,70.07,69.75,69.75,6513.0,69.93,70.07,69.75,69.75,6513.0
2023-12-07 12:00:00,69.86,69.93,69.59,69.85,10602.0,69.86,69.93,69.59,69.85,10602.0
2023-12-07 12:30:00,69.85,70.16,69.83,70.07,6176.0,69.85,70.16,69.83,70.07,6176.0
2023-12-07 13:00:00,70.08,70.12,69.97,70.06,6101.0,70.08,70.12,69.97,70.06,6101.0
2023-12-07 13:30:00,70.03,70.22,70.0,70.08,6700.0,70.03,70.22,70.0,70.08,6700.0
2023-12-07 14:00:00,70.14,70.14,69.95,70.1,6186.0,70.14,70.14,69.95,70.1,6186.0
2023-12-07 14:30:00,70.13,70.17,69.81,69.83,5800.0,70.13,70.17,69.81,69.83,5800.0
2023-12-07 15:00:00,69.77,69.98,69.66,69.69,8322.0,69.77,69.98,69.66,69.69,8322.0
2023-12-07 15:30:00,69.63,69.82,69.48,69.79,42398.0,69.63,69.82,69.48,69.79,42398.0
2023-12-08 09:30:00,69.48,70.34,69.48,70.29,6347.0,69.48,70.34,69.48,70.29,6347.0
2023-12-08 10:00:00,70.47,70.75,70.35,70.37,5653.0,70.47,70.75,70.35,70.37,5653.0
2023-12-08 10:30:00,70.34,70.68,70.02,70.2,6149.0,70.34,70.68,70.02,70.2,6149.0
2023-12-08 11:00:00,70.11,70.2,69.72,69.91,4574.0,70.11,70.2,69.72,69.91,4574.0
2023-12-08 11:30:00,70.02,70.34,69.85,69.86,4300.0,70.02,70.34,69.85,69.86,4300.0
2023-12-08 12:00:00,69.9,70.02,69.77,69.91,3800.0,69.9,70.02,69.77,69.91,3800.0
2023-12-08 12:30:00,69.87,69.88,69.61,69.66,7043.0,69.87,69.88,69.61,69.66,7043.0
2023-12-08 13:00:00,69.8,70.11,69.8,70.08,3877.0,69.8,70.11,69.8,70.08,3877.0
2023-12-08 13:30:00,70.07,70.25,70.04,70.17,5279.0,70.07,70.25,70.04,70.17,5279.0
2023-12-08 14:00:00,70.1,70.16,70.02,70.16,4771.0,70.1,70.16,70.02,70.16,4771.0
2023-12-08 14:30:00,70.16,70.23,70.02,70.18,5502.0,70.16,70.23,70.02,70.18,5502.0
2023-12-08 15:00:00,70.21,70.46,70.1,70.38,10735.0,70.21,70.46,70.1,70.38,10735.0
2023-12-08 15:30:00,70.37,70.43,70.09,70.22,25984.0,70.37,70.43,70.09,70.22,25984.0
2023-12-11 09:30:00,69.94,70.51,69.85,70.28,8790.0,69.94,70.51,69.85,70.28,8790.0
2023-12-11 10:00:00,70.23,70.31,70.04,70.1,5729.0,70.23,70.31,70.04,70.1,5729.0
2023-12-11 10:30:00,70.1,70.18,69.8,69.81,3435.0,70.1,70.18,69.8,69.81,3435.0
2023-12-11 11:00:00,69.89,69.96,69.67,69.68,3522.0,69.89,69.96,69.67,69.68,3522.0
2023-12-11 11:30:00,69.67,69.92,69.64,69.72,5400.0,69.67,69.92,69.64,69.72,5400.0
2023-12-11 12:00:00,69.78,69.81,69.67,69.81,2479.0,69.78,69.81,69.67,69.81,2479.0
2023-12-11 12:30:00,69.81,69.81,69.64,69.7,4300.0,69.81,69.81,69.64,69.7,4300.0
2023-12-11 13:00:00,69.69,69.78,69.6,69.67,6494.0,69.69,69.78,69.6,69.67,6494.0
2023-12-11 13:30:00,69.7,69.72,69.54,69.59,3537.0,69.7,69.72,69.54,69.59,3537.0
2023-12-11 14:00:00,69.59,69.59,69.46,69.49,5417.0,69.59,69.59,69.46,69.49,5417.0
2023-12-11 14:30:00,69.54,69.6,69.46,69.53,6179.0,69.54,69.6,69.46,69.53,6179.0
2023-12-11 15:00:00,69.47,69.54,69.35,69.35,7823.0,69.47,69.54,69.35,69.35,7823.0
2023-12-11 15:30:00,69.35,69.55,69.32,69.52,22863.0,69.35,69.55,69.32,69.52,22863.0
2023-12-12 09:30:00,69.8,70.52,69.3,69.43,13344.0,69.8,70.52,69.3,69.43,13344.0
2023-12-12 10:00:00,69.3,69.5,69.1,69.25,6206.0,69.3,69.5,69.1,69.25,6206.0
2023-12-12 10:30:00,69.27,69.36,68.98,69.31,13383.0,69.27,69.36,68.98,69.31,13383.0
2023-12-12 11:00:00,69.28,69.37,68.99,68.99,7183.0,69.28,69.37,68.99,68.99,7183.0
2023-12-12 11:30:00,69.05,69.34,68.98,69.33,5947.0,69.05,69.34,68.98,69.33,5947.0
2023-12-12 12:00:00,69.31,69.56,69.28,69.47,3554.0,69.31,69.56,69.28,69.47,3554.0
2023-12-12 12:30:00,69.56,69.57,69.44,69.48,4324.0,69.56,69.57,69.44,69.48,4324.0
2023-12-12 13:00:00,69.43,70.0,69.43,69.95,9749.0,69.43,70.0,69.43,69.95,9749.0
2023-12-12 13:30:00,69.88,70.23,69.76,70.23,6290.0,69.88,70.23,69.76,70.23,6290.0
2023-12-12 14:00:00,70.17,70.35,69.9,70.17,7614.0,70.17,70.35,69.9,70.17,7614.0
2023-12-12 14:30:00,70.07,70.44,70.07,70.27,9543.0,70.07,70.44,70.07,70.27,9543.0
2023-12-12 15:00:00,70.3,70.41,70.13,70.35,12534.0,70.3,70.41,70.13,70.35,12534.0
2023-12-12 15:30:00,70.37,70.66,70.2,70.46,25613.0,70.37,70.66,70.2,70.46,25613.0
2023-12-13 09:30:00,70.33,70.58,70.13,70.41,2292.0,70.33,70.58,70.13,70.41,2292.0
2023-12-13 10:00:00,70.38,70.48,70.09,70.41,4375.0,70.38,70.48,70.09,70.41,4375.0
2023-12-13 10:30:00,70.35,70.41,70.17,70.41,2300.0,70.35,70.41,70.17,70.41,2300.0
2023-12-13 11:00:00,70.43,70.44,70.15,70.33,2654.0,70.43,70.44,70.15,70.33,2654.0
2023-12-13 11:30:00,70.24,70.86,70.17,70.77,55509.0,70.24,70.86,70.17,70.77,55509.0
2023-12-13 12:00:00,70.74,70.9,70.7,70.81,6484.0,70.74,70.9,70.7,70.81,6484.0
2023-12-13 12:30:00,70.76,70.86,70.67,70.8,8819.0,70.76,70.86,70.67,70.8,8819.0
2023-12-13 13:00:00,70.8,70.8,70.58,70.71,3530.0,70.8,70.8,70.58,70.71,3530.0
2023-12-13 13:30:00,70.65,71.06,70.65,71.05,9065.0,70.65,71.06,70.65,71.05,9065.0
2023-12-13 14:00:00,71.09,72.22,71.09,72.22,14089.0,71.09,72.22,71.09,72.22,14089.0
2023-12-13 14:30:00,72.23,73.0,72.06,72.91,18373.0,72.23,73.0,72.06,72.91,18373.0
2023-12-13 15:00:00,72.94,73.34,72.46,72.56,18132.0,72.94,73.34,72.46,72.56,18132.0
2023-12-13 15:30:00,72.63,73.4,72.56,73.4,62483.0,72.63,73.4,72.56,73.4,62483.0
2023-12-14 09:30:00,74.46,75.89,74.24,75.56,17296.0,74.46,75.89,74.24,75.56,17296.0
2023-12-14 10:00:00,75.62,75.73,75.18,75.62,16806.0,75.62,75.73,75.18,75.62,16806.0
2023-12-14 10:30:00,75.53,75.57,75.08,75.39,15070.0,75.53,75.57,75.08,75.39,15070.0
2023-12-14 11:00:00,75.39,75.88,75.32,75.48,14892.0,75.39,75.88,75.32,75.48,14892.0
2023-12-14 11:30:00,75.48,75.97,75.47,75.78,10538.0,75.48,75.97,75.47,75.78,10538.0
2023-12-14 12:00:00,75.78,75.94,75.66,75.87,12412.0,75.78,75.94,75.66,75.87,12412.0
2023-12-14 12:30:00,75.86,76.3,75.69,75.7,13944.0,75.86,76.3,75.69,75.7,13944.0
2023-12-14 13:00:00,75.59,75.77,75.41,75.42,12108.0,75.59,75.77,75.41,75.42,12108.0
2023-12-14 13:30:00,75.37,75.59,75.15,75.38,25838.0,75.37,75.59,75.15,75.38,25838.0
2023-12-14 14:00:00,75.34,75.48,75.17,75.31,12657.0,75.34,75.48,75.17,75.31,12657.0
2023-12-14 14:30:00,75.33,76.28,75.27,76.26,42448.0,75.33,76.28,75.27,76.26,42448.0
2023-12-14 15:00:00,76.29,76.31,76.1,76.12,30822.0,76.29,76.31,76.1,76.12,30822.0
2023-12-14 15:30:00,76.16,76.6,76.12,76.6,58178.0,76.16,76.6,76.12,76.6,58178.0
2023-12-15 09:30:00,76.31,76.31,75.39,76.05,126042.0,76.31,76.31,75.39,76.05,126042.0
2023-12-15 10:00:00,76.05,76.23,75.62,75.82,32805.0,76.05,76.23,75.62,75.82,32805.0
2023-12-15 10:30:00,75.61,76.08,75.34,75.89,14377.0,75.61,76.08,75.34,75.89,14377.0
2023-12-15 11:00:00,75.81,75.92,75.37,75.44,21444.0,75.81,75.92,75.37,75.44,21444.0
2023-12-15 11:30:00,75.36,75.43,75.19,75.37,8587.0,75.36,75.43,75.19,75.37,8587.0
2023-12-15 12:00:00,75.41,75.41,75.05,75.16,7685.0,75.41,75.41,75.05,75.16,7685.0
2023-12-15 12:30:00,75.14,75.16,74.09,74.39,16360.0,75.14,75.16,74.09,74.39,16360.0
2023-12-15 13:00:00,74.31,74.42,74.03,74.22,13556.0,74.31,74.42,74.03,74.22,13556.0
2023-12-15 13:30:00,74.19,74.37,73.79,73.8,14404.0,74.19,74.37,73.79,73.8,14404.0
2023-12-15 14:00:00,73.8,73.86,73.43,73.46,13341.0,73.8,73.86,73.43,73.46,13341.0
2023-12-15 14:30:00,73.44,73.51,73.07,73.16,11885.0,73.44,73.51,73.07,73.16,11885.0
2023-12-15 15:00:00,73.12,73.15,72.7,72.76,18145.0,73.12,73.15,72.7,72.76,18145.0
2023-12-15 15:30:00,72.78,73.14,72.62,73.06,69986.0,72.78,73.14,72.62,73.06,69986.0
2023-12-18 09:30:00,73.5,73.83,73.05,73.59,9379.0,73.5,73.83,73.05,73.59,9379.0
2023-12-18 10:00:00,73.63,73.64,73.09,73.22,8443.0,73.63,73.64,73.09,73.22,8443.0
2023-12-18 10:30:00,73.16,73.34,72.92,72.98,4493.0,73.16,73.34,72.92,72.98,4493.0
2023-12-18 11:00:00,73.01,73.05,72.75,73.0,5098.0,73.01,73.05,72.75,73.0,5098.0
2023-12-18 11:30:00,73.04,73.04,72.68,72.89,6797.0,73.04,73.04,72.68,72.89,6797.0
2023-12-18 12:00:00,72.9,73.05,72.87,72.89,7759.0,72.9,73.05,72.87,72.89,7759.0
2023-12-18 12:30:00,72.98,73.07,72.84,72.9,4501.0,72.98,73.07,72.84,72.9,4501.0
2023-12-18 13:00:00,72.93,72.94,72.67,72.67,6650.0,72.93,72.94,72.67,72.67,6650.0
2023-12-18 13:30:00,72.66,72.83,72.66,72.75,2844.0,72.66,72.83,72.66,72.75,2844.0
2023-12-18 14:00:00,72.75,72.77,72.54,72.65,5283.0,72.75,72.77,72.54,72.65,5283.0
2023-12-18 14:30:00,72.67,72.93,72.67,72.76,44026.0,72.67,72.93,72.67,72.76,44026.0
2023-12-18 15:00:00,72.75,73.25,72.73,72.98,48731.0,72.75,73.25,72.73,72.98,48731.0
2023-12-18 15:30:00,73.0,73.4,72.85,73.07,65162.0,73.0,73.4,72.85,73.07,65162.0
2023-12-19 09:30:00,74.15,74.84,73.75,74.36,72697.0,74.15,74.84,73.75,74.36,72697.0
2023-12-19 10:00:00,74.38,74.49,73.67,73.87,13066.0,74.38,74.49,73.67,73.87,13066.0
2023-12-19 10:30:00,73.74,74.01,73.69,73.9,7026.0,73.74,74.01,73.69,73.9,7026.0
2023-12-19 11:00:00,73.86,73.96,73.72,73.73,6175.0,73.86,73.96,73.72,73.73,6175.0
2023-12-19 11:30:00,73.65,73.65,73.35,73.4,6563.0,73.65,73.65,73.35,73.4,6563.0
2023-12-19 12:00:00,73.36,73.65,73.26,73.61,11198.0,73.36,73.65,73.26,73.61,11198.0
2023-12-19 12:30:00,73.65,74.01,73.61,73.91,10552.0,73.65,74.01,73.61,73.91,10552.0
2023-12-19 13:00:00,73.91,74.02,73.69,73.94,12680.0,73.91,74.02,73.69,73.94,12680.0
2023-12-19 13:30:00,74.01,74.14,73.96,74.01,6214.0,74.01,74.14,73.96,74.01,6214.0
2023-12-19 14:00:00,74.08,74.2,73.96,74.07,6749.0,74.08,74.2,73.96,74.07,6749.0
2023-12-19 14:30:00,74.08,74.26,74.01,74.17,9026.0,74.08,74.26,74.01,74.17,9026.0
2023-12-19 15:00:00,74.17,74.42,74.17,74.42,22601.0,74.17,74.42,74.17,74.42,22601.0
2023-12-19 15:30:00,74.42,74.61,74.28,74.32,74939.0,74.42,74.61,74.28,74.32,74939.0
2023-12-20 09:30:00,74.32,74.63,73.8,74.25,9546.0,74.32,74.63,73.8,74.25,9546.0
2023-12-20 10:00:00,74.31,75.41,74.3,75.3,8883.0,74.31,75.41,74.3,75.3,8883.0
2023-12-20 10:30:00,75.41,75.67,74.97,74.97,12018.0,75.41,75.67,74.97,74.97,12018.0
2023-12-20 11:00:00,75.03,75.05,74.82,74.9,7502.0,75.03,75.05,74.82,74.9,7502.0
2023-12-20 11:30:00,74.91,75.67,74.9,75.67,13050.0,74.91,75.67,74.9,75.67,13050.0
2023-12-20 12:00:00,75.73,75.89,75.59,75.84,14923.0,75.73,75.89,75.59,75.84,14923.0
2023-12-20 12:30:00,75.84,75.93,75.64,75.74,9473.0,75.84,75.93,75.64,75.74,9473.0
2023-12-20 13:00:00,75.68,76.07,75.62,75.85,18156.0,75.68,76.07,75.62,75.85,18156.0
2023-12-20 13:30:00,75.88,75.96,75.54,75.6,9418.0,75.88,75.96,75.54,75.6,9418.0
2023-12-20 14:00:00,75.5,75.68,75.35,75.61,8708.0,75.5,75.68,75.35,75.61,8708.0
2023-12-20 14:30:00,75.55,75.55,74.68,74.9,11923.0,75.55,75.55,74.68,74.9,11923.0
2023-12-20 15:00:00,74.9,74.9,74.08,74.32,43221.0,74.9,74.9,74.08,74.32,43221.0
2023-12-20 15:30:00,74.35,74.46,73.9,74.0,56262.0,74.35,74.46,73.9,74.0,56262.0
2023-12-21 09:30:00,74.5,75.59,74.5,74.75,6826.0,74.5,75.59,74.5,74.75,6826.0
2023-12-21 10:00:00,74.75,74.95,74.59,74.67,19088.0,74.75,74.95,74.59,74.67,19088.0
2023-12-21 10:30:00,74.56,74.76,74.5,74.62,1825.0,74.56,74.76,74.5,74.62,1825.0
2023-12-21 11:00:00,74.81,74.95,74.7,74.82,1173.0,74.81,74.95,74.7,74.82,1173.0
2023-12-21 11:30:00,74.84,74.91,74.62,74.62,1266.0,74.84,74.91,74.62,74.62,1266.0
2023-12-21 12:00:00,74.5,74.55,74.25,74.34,1200.0,74.5,74.55,74.25,74.34,1200.0
2023-12-21 12:30:00,74.4,74.49,74.08,74.31,2101.0,74.4,74.49,74.08,74.31,2101.0
2023-12-21 13:00:00,74.27,74.33,74.03,74.11,5722.0,74.27,74.33,74.03,74.11,5722.0
2023-12-21 13:30:00,74.14,74.17,73.77,74.09,4768.0,74.14,74.17,73.77,74.09,4768.0
2023-12-21 14:00:00,74.1,74.15,73.99,74.1,1948.0,74.1,74.15,73.99,74.1,1948.0
2023-12-21 14:30:00,74.06,74.07,73.94,74.06,2284.0,74.06,74.07,73.94,74.06,2284.0
2023-12-21 15:00:00,74.13,74.47,74.06,74.4,4624.0,74.13,74.47,74.06,74.4,4624.0
2023-12-21 15:30:00,74.41,74.82,74.34,74.35,22467.0,74.41,74.82,74.34,74.35,22467.0
2023-12-22 09:30:00,74.8,75.76,74.8,75.29,10037.0,74.8,75.76,74.8,75.29,10037.0
2023-12-22 10:00:00,75.46,75.73,75.24,75.69,8383.0,75.46,75.73,75.24,75.69,8383.0
2023-12-22 10:30:00,75.6,75.65,75.46,75.46,1100.0,75.6,75.65,75.46,75.46,1100.0
2023-12-22 11:00:00,75.55,75.58,75.33,75.55,3635.0,75.55,75.58,75.33,75.55,3635.0
2023-12-22 11:30:00,75.61,75.76,75.33,75.43,2496.0,75.61,75.76,75.33,75.43,2496.0
2023-12-22 12:00:00,75.47,75.47,75.15,75.42,1600.0,75.47,75.47,75.15,75.42,1600.0
2023-12-22 12:30:00,75.35,75.41,75.16,75.41,1894.0,75.35,75.41,75.16,75.41,1894.0
2023-12-22 13:00:00,75.36,75.45,75.36,75.41,900.0,75.36,75.45,75.36,75.41,900.0
2023-12-22 13:30:00,75.43,75.51,75.31,75.41,2605.0,75.43,75.51,75.31,75.41,2605.0
2023-12-22 14:00:00,75.32,75.32,74.78,74.78,2299.0,75.32,75.32,74.78,74.78,2299.0
2023-12-22 14:30:00,74.78,75.22,74.78,75.22,2800.0,74.78,75.22,74.78,75.22,2800.0
2023-12-22 15:00:00,75.23,75.48,75.1,75.4,4636.0,75.23,75.48,75.1,75.4,4636.0
2023-12-22 15:30:00,75.4,75.53,75.16,75.21,19376.0,75.4,75.53,75.16,75.21,19376.0
2023-12-26 09:30:00,75.13,75.31,75.07,75.31,3176.0,75.13,75.31,75.07,75.31,3176.0
2023-12-26 10:00:00,75.34,75.48,75.01,75.07,4256.0,75.34,75.48,75.01,75.07,4256.0
2023-12-26 10:30:00,75.14,75.28,75.03,75.28,1000.0,75.14,75.28,75.03,75.28,1000.0
2023-12-26 11:00:00,75.18,75.24,75.16,75.16,1075.0,75.18,75.24,75.16,75.16,1075.0
2023-12-26 11:30:00,75.25,75.44,75.23,75.44,4891.0,75.25,75.44,75.23,75.44,4891.0
2023-12-26 12:00:00,75.36,75.54,75.36,75.46,1100.0,75.36,75.54,75.36,75.46,1100.0
2023-12-26 12:30:00,75.45,75.71,75.45,75.57,1900.0,75.45,75.71,75.45,75.57,1900.0
2023-12-26 13:00:00,75.64,75.92,75.57,75.92,1800.0,75.64,75.92,75.57,75.92,1800.0
2023-12-26 13:30:00,75.92,75.93,75.8,75.81,1664.0,75.92,75.93,75.8,75.81,1664.0
2023-12-26 14:00:00,75.87,75.95,75.61,75.65,10830.0,75.87,75.95,75.61,75.65,10830.0
2023-12-26 14:30:00,75.72,75.75,75.59,75.62,2875.0,75.72,75.75,75.59,75.62,2875.0
2023-12-26 15:00:00,75.67,76.1,75.65,76.1,5738.0,75.67,76.1,75.65,76.1,5738.0
2023-12-26 15:30:00,76.06,76.17,75.85,76.08,14969.0,76.06,76.17,75.85,76.08,14969.0
2023-12-27 09:30:00,76.39,76.46,76.24,76.46,3857.0,76.39,76.46,76.24,76.46,3857.0
2023-12-27 10:00:00,76.51,76.52,76.25,76.3,900.0,76.51,76.52,76.25,76.3,900.0
2023-12-27 10:30:00,76.28,76.43,76.15,76.18,3360.0,76.28,76.43,76.15,76.18,3360.0
2023-12-27 11:00:00,76.15,76.22,76.08,76.2,1185.0,76.15,76.22,76.08,76.2,1185.0
2023-12-27 11:30:00,76.24,76.53,76.24,76.3,2433.0,76.24,76.53,76.24,76.3,2433.0
2023-12-27 12:00:00,76.38,76.49,76.34,76.44,3194.0,76.38,76.49,76.34,76.44,3194.0
2023-12-27 12:30:00,76.45,76.45,76.33,76.42,2081.0,76.45,76.45,76.33,76.42,2081.0
2023-12-27 13:00:00,76.43,76.88,76.43,76.54,5844.0,76.43,76.88,76.43,76.54,5844.0
2023-12-27 13:30:00,76.52,76.75,76.52,76.6,2541.0,76.52,76.75,76.52,76.6,2541.0
2023-12-27 14:00:00,76.48,76.69,76.32,76.52,3600.0,76.48,76.69,76.32,76.52,3600.0
2023-12-27 14:30:00,76.59,76.59,76.4,76.42,1215.0,76.59,76.59,76.4,76.42,1215.0
2023-12-27 15:00:00,76.49,76.57,76.46,76.53,3346.0,76.49,76.57,76.46,76.53,3346.0
2023-12-27 15:30:00,76.45,76.55,76.24,76.54,15784.0,76.45,76.55,76.24,76.54,15784.0
2023-12-28 09:30:00,76.07,76.65,75.9,76.52,3330.0,76.07,76.65,75.9,76.52,3330.0
2023-12-28 10:00:00,76.55,76.72,76.42,76.69,3600.0,76.55,76.72,76.42,76.69,3600.0
2023-12-28 10:30:00,76.65,76.67,76.43,76.44,6321.0,76.65,76.67,76.43,76.44,6321.0
2023-12-28 11:00:00,76.46,76.57,76.31,76.31,4500.0,76.46,76.57,76.31,76.31,4500.0
2023-12-28 11:30:00,76.43,76.45,76.31,76.39,4200.0,76.43,76.45,76.31,76.39,4200.0
2023-12-28 12:00:00,76.39,76.44,76.22,76.37,1833.0,76.39,76.44,76.22,76.37,1833.0
2023-12-28 12:30:00,76.38,76.54,76.29,76.3,2600.0,76.38,76.54,76.29,76.3,2600.0
2023-12-28 13:00:00,76.33,76.39,76.06,76.2,8752.0,76.33,76.39,76.06,76.2,8752.0
2023-12-28 13:30:00,76.19,76.3,76.09,76.18,2500.0,76.19,76.3,76.09,76.18,2500.0
2023-12-28 14:00:00,76.25,76.46,76.21,76.41,2671.0,76.25,76.46,76.21,76.41,2671.0
2023-12-28 14:30:00,76.41,76.55,76.34,76.48,4391.0,76.41,76.55,76.34,76.48,4391.0
2023-12-28 15:00:00,76.47,76.53,76.4,76.51,2000.0,76.47,76.53,76.4,76.51,2000.0
2023-12-28 15:30:00,76.48,76.57,76.23,76.42,10880.0,76.48,76.57,76.23,76.42,10880.0
2023-12-29 09:30:00,76.07,76.47,76.0,76.25,4772.0,76.07,76.47,76.0,76.25,4772.0
2023-12-29 10:00:00,75.9,76.0,75.83,76.0,1658.0,75.9,76.0,75.83,76.0,1658.0
2023-12-29 10:30:00,75.84,75.84,75.41,75.46,7519.0,75.84,75.84,75.41,75.46,7519.0
2023-12-29 11:00:00,75.67,75.67,75.37,75.4,2332.0,75.67,75.67,75.37,75.4,2332.0
2023-12-29 11:30:00,75.45,75.67,75.44,75.67,2267.0,75.45,75.67,75.44,75.67,2267.0
2023-12-29 12:00:00,75.72,75.72,75.59,75.63,900.0,75.72,75.72,75.59,75.63,900.0
2023-12-29 12:30:00,75.67,75.89,75.61,75.89,3110.0,75.67,75.89,75.61,75.89,3110.0
2023-12-29 13:00:00,75.76,76.01,75.76,75.9,7070.0,75.76,76.01,75.76,75.9,7070.0
2023-12-29 13:30:00,75.86,75.96,75.73,75.92,11976.0,75.86,75.96,75.73,75.92,11976.0
2023-12-29 14:00:00,75.78,75.98,75.72,75.9,3300.0,75.78,75.98,75.72,75.9,3300.0
2023-12-29 14:30:00,75.95,76.03,75.89,76.02,2600.0,75.95,76.03,75.89,76.02,2600.0
2023-12-29 15:00:00,76.02,76.13,75.83,75.98,7894.0,76.02,76.13,75.83,75.98,7894.0
2023-12-29 15:30:00,75.99,76.05,75.21,75.51,35310.0,75.99,76.05,75.21,75.51,35310.0
2024-01-02 09:30:00,74.48,75.03,74.11,74.56,19622.0,74.48,75.03,74.11,74.56,19622.0
2024-01-02 10:00:00,74.49,74.59,74.21,74.27,4634.0,74.49,74.59,74.21,74.27,4634.0
2024-01-02 10:30:00,74.14,74.54,74.02,74.4,6905.0,74.14,74.54,74.02,74.4,6905.0
2024-01-02 11:00:00,74.41,75.05,74.4,75.05,6003.0,74.41,75.05,74.4,75.05,6003.0
2024-01-02 11:30:00,74.98,75.41,74.94,75.41,8542.0,74.98,75.41,74.94,75.41,8542.0
2024-01-02 12:00:00,75.41,75.47,75.25,75.38,12970.0,75.41,75.47,75.25,75.38,12970.0
2024-01-02 12:30:00,75.38,75.63,75.31,75.37,6194.0,75.38,75.63,75.31,75.37,6194.0
2024-01-02 13:00:00,75.23,75.32,75.06,75.27,7633.0,75.23,75.32,75.06,75.27,7633.0
2024-01-02 13:30:00,75.27,75.51,75.14,75.19,7316.0,75.27,75.51,75.14,75.19,7316.0
2024-01-02 14:00:00,75.2,75.22,75.01,75.14,8661.0,75.2,75.22,75.01,75.14,8661.0
2024-01-02 14:30:00,75.13,75.21,74.89,74.9,14342.0,75.13,75.21,74.89,74.9,14342.0
2024-01-02 15:00:00,74.94,75.2,74.78,75.2,13124.0,74.94,75.2,74.78,75.2,13124.0
2024-01-02 15:30:00,75.18,75.24,74.74,75.15,35596.0,75.18,75.24,74.74,75.15,35596.0
2024-01-03 09:30:00,74.54,74.54,73.81,73.95,8529.0,74.54,74.54,73.81,73.95,8529.0
2024-01-03 10:00:00,73.95,74.46,73.88,74.12,7346.0,73.95,74.46,73.88,74.12,7346.0
2024-01-03 10:30:00,73.87,73.87,73.48,73.87,4123.0,73.87,73.87,73.48,73.87,4123.0
2024-01-03 11:00:00,74.07,74.08,73.88,73.95,2320.0,74.07,74.08,73.88,73.95,2320.0
2024-01-03 11:30:00,73.98,74.05,73.8,73.92,3785.0,73.98,74.05,73.8,73.92,3785.0
2024-01-03 12:00:00,73.89,73.9,73.63,73.74,4098.0,73.89,73.9,73.63,73.74,4098.0
2024-01-03 12:30:00,73.74,73.74,73.57,73.61,4089.0,73.74,73.74,73.57,73.61,4089.0
2024-01-03 13:00:00,73.78,73.97,73.78,73.97,2231.0,73.78,73.97,73.78,73.97,2231.0
2024-01-03 13:30:00,73.83,73.83,73.42,73.42,2671.0,73.83,73.83,73.42,73.42,2671.0
2024-01-03 14:00:00,73.31,73.31,72.75,73.23,11846.0,73.31,73.31,72.75,73.23,11846.0
2024-01-03 14:30:00,73.23,73.39,73.03,73.04,4091.0,73.23,73.39,73.03,73.04,4091.0
2024-01-03 15:00:00,72.87,72.97,72.31,72.31,5512.0,72.87,72.97,72.31,72.31,5512.0
2024-01-03 15:30:00,72.35,72.54,72.17,72.49,32353.0,72.35,72.54,72.17,72.49,32353.0
2024-01-04 09:30:00,71.56,72.44,71.26,72.44,10561.0,71.56,72.44,71.26,72.44,10561.0
2024-01-04 10:00:00,72.28,72.53,72.28,72.49,3522.0,72.28,72.53,72.28,72.49,3522.0
2024-01-04 10:30:00,72.36,72.69,72.26,72.26,3740.0,72.36,72.69,72.26,72.26,3740.0
2024-01-04 11:00:00,72.21,72.51,72.13,72.39,2262.0,72.21,72.51,72.13,72.39,2262.0
2024-01-04 11:30:00,72.38,72.41,72.06,72.17,7143.0,72.38,72.41,72.06,72.17,7143.0
2024-01-04 12:00:00,72.09,72.09,72.0,72.08,1505.0,72.09,72.09,72.0,72.08,1505.0
2024-01-04 12:30:00,72.03,72.05,71.9,72.02,2855.0,72.03,72.05,71.9,72.02,2855.0
2024-01-04 13:00:00,72.04,72.23,72.03,72.23,2821.0,72.04,72.23,72.03,72.23,2821.0
2024-01-04 13:30:00,72.17,72.26,71.95,71.95,1855.0,72.17,72.26,71.95,71.95,1855.0
2024-01-04 14:00:00,71.97,72.19,71.86,71.86,5101.0,71.97,72.19,71.86,71.86,5101.0
2024-01-04 14:30:00,71.77,71.88,71.67,71.88,3666.0,71.77,71.88,71.67,71.88,3666.0
2024-01-04 15:00:00,71.87,72.03,71.71,71.75,5883.0,71.87,72.03,71.71,71.75,5883.0
2024-01-04 15:30:00,71.75,71.8,71.49,71.49,19740.0,71.75,71.8,71.49,71.49,19740.0
2024-01-05 09:30:00,71.09,71.6,71.0,71.56,16216.0,71.09,71.6,71.0,71.56,16216.0
2024-01-05 10:00:00,71.53,72.25,71.53,71.96,6169.0,71.53,72.25,71.53,71.96,6169.0
2024-01-05 10:30:00,71.82,72.14,71.78,71.94,16315.0,71.82,72.14,71.78,71.94,16315.0
2024-01-05 11:00:00,71.84,71.86,71.13,71.13,3422.0,71.84,71.86,71.13,71.13,3422.0
2024-01-05 11:30:00,71.24,71.32,70.96,71.18,6135.0,71.24,71.32,70.96,71.18,6135.0
2024-01-05 12:00:00,71.11,71.11,70.78,70.93,4824.0,71.11,71.11,70.78,70.93,4824.0
2024-01-05 12:30:00,70.95,71.08,70.88,70.96,15714.0,70.95,71.08,70.88,70.96,15714.0
2024-01-05 13:00:00,70.95,70.96,70.72,70.73,6403.0,70.95,70.96,70.72,70.73,6403.0
2024-01-05 13:30:00,70.87,70.95,70.58,70.61,4531.0,70.87,70.95,70.58,70.61,4531.0
2024-01-05 14:00:00,70.6,70.85,70.56,70.7,5007.0,70.6,70.85,70.56,70.7,5007.0
2024-01-05 14:30:00,70.7,71.2,70.6,70.96,43085.0,70.7,71.2,70.6,70.96,43085.0
2024-01-05 15:00:00,70.92,71.24,70.82,70.91,6929.0,70.92,71.24,70.82,70.91,6929.0
2024-01-05 15:30:00,70.85,71.06,70.7,70.88,35746.0,70.85,71.06,70.7,70.88,35746.0
2024-01-08 09:30:00,70.7,71.64,70.58,71.4,13754.0,70.7,71.64,70.58,71.4,13754.0
2024-01-08 10:00:00,71.22,71.35,71.12,71.25,2501.0,71.22,71.35,71.12,71.25,2501.0
2024-01-08 10:30:00,71.21,71.49,71.21,71.38,2852.0,71.21,71.49,71.21,71.38,2852.0
2024-01-08 11:00:00,71.28,71.39,71.2,71.22,2500.0,71.28,71.39,71.2,71.22,2500.0
2024-01-08 11:30:00,71.22,71.37,71.18,71.2,2108.0,71.22,71.37,71.18,71.2,2108.0
2024-01-08 12:00:00,71.35,71.4,70.83,70.93,5400.0,71.35,71.4,70.83,70.93,5400.0
2024-01-08 12:30:00,70.95,71.18,70.95,71.17,1400.0,70.95,71.18,70.95,71.17,1400.0
2024-01-08 13:00:00,71.14,71.23,71.08,71.14,2603.0,71.14,71.23,71.08,71.14,2603.0
2024-01-08 13:30:00,71.16,71.24,71.1,71.16,3200.0,71.16,71.24,71.1,71.16,3200.0
2024-01-08 14:00:00,71.18,71.67,71.16,71.67,12203.0,71.18,71.67,71.16,71.67,12203.0
2024-01-08 14:30:00,71.7,71.83,71.68,71.73,3900.0,71.7,71.83,71.68,71.73,3900.0
2024-01-08 15:00:00,71.73,72.03,71.67,72.03,19171.0,71.73,72.03,71.67,72.03,19171.0
2024-01-08 15:30:00,72.02,72.38,71.99,72.38,26486.0,72.02,72.38,71.99,72.38,26486.0
2024-01-09 09:30:00,71.41,71.55,70.94,71.02,6213.0,71.41,71.55,70.94,71.02,6213.0
2024-01-09 10:00:00,70.9,70.94,70.66,70.72,4882.0,70.9,70.94,70.66,70.72,4882.0
2024-01-09 10:30:00,70.71,70.95,70.7,70.95,2672.0,70.71,70.95,70.7,70.95,2672.0
2024-01-09 11:00:00,70.88,71.1,70.88,71.1,3220.0,70.88,71.1,70.88,71.1,3220.0
2024-01-09 11:30:00,71.12,71.24,71.08,71.21,2300.0,71.12,71.24,71.08,71.21,2300.0
2024-01-09 12:00:00,71.28,71.35,71.21,71.27,3982.0,71.28,71.35,71.21,71.27,3982.0
2024-01-09 12:30:00,71.3,71.38,71.27,71.37,3302.0,71.3,71.38,71.27,71.37,3302.0
2024-01-09 13:00:00,71.33,71.33,70.9,71.06,3721.0,71.33,71.33,70.9,71.06,3721.0
2024-01-09 13:30:00,71.0,71.05,70.74,70.86,3282.0,71.0,71.05,70.74,70.86,3282.0
2024-01-09 14:00:00,70.86,70.92,70.55,70.58,3400.0,70.86,70.92,70.55,70.58,3400.0
2024-01-09 14:30:00,70.62,70.64,70.46,70.58,3686.0,70.62,70.64,70.46,70.58,3686.0
2024-01-09 15:00:00,70.59,70.66,70.5,70.5,5467.0,70.59,70.66,70.5,70.5,5467.0
2024-01-09 15:30:00,70.54,70.68,70.34,70.57,20456.0,70.54,70.68,70.34,70.57,20456.0
2024-01-10 09:30:00,70.24,70.6,70.24,70.31,2215.0,70.24,70.6,70.24,70.31,2215.0
2024-01-10 10:00:00,70.36,70.88,70.04,70.88,5298.0,70.36,70.88,70.04,70.88,5298.0
2024-01-10 10:30:00,71.07,71.24,70.8,70.98,6379.0,71.07,71.24,70.8,70.98,6379.0
2024-01-10 11:00:00,71.0,71.04,70.77,70.91,1913.0,71.0,71.04,70.77,70.91,1913.0
2024-01-10 11:30:00,70.85,70.98,70.72,70.87,2600.0,70.85,70.98,70.72,70.87,2600.0
2024-01-10 12:00:00,70.82,70.99,70.82,70.95,900.0,70.82,70.99,70.82,70.95,900.0
2024-01-10 12:30:00,70.99,70.99,70.79,70.8,900.0,70.99,70.99,70.79,70.8,900.0
2024-01-10 13:00:00,70.77,71.19,70.77,71.02,4559.0,70.77,71.19,70.77,71.02,4559.0
2024-01-10 13:30:00,71.03,71.08,70.97,71.08,1907.0,71.03,71.08,70.97,71.08,1907.0
2024-01-10 14:00:00,71.01,71.06,70.88,70.91,9992.0,71.01,71.06,70.88,70.91,9992.0
2024-01-10 14:30:00,70.91,70.97,70.79,70.97,4512.0,70.91,70.97,70.79,70.97,4512.0
2024-01-10 15:00:00,70.97,71.03,70.49,70.49,7263.0,70.97,71.03,70.49,70.49,7263.0
2024-01-10 15:30:00,70.54,70.89,70.48,70.79,28274.0,70.54,70.89,70.48,70.79,28274.0
2024-01-11 09:30:00,70.41,71.21,70.41,71.06,8291.0,70.41,71.21,70.41,71.06,8291.0
2024-01-11 10:00:00,71.03,71.44,70.72,71.31,25731.0,71.03,71.44,70.72,71.31,25731.0
2024-01-11 10:30:00,71.44,71.44,71.12,71.23,13579.0,71.44,71.44,71.12,71.23,13579.0
2024-01-11 11:00:00,71.15,71.69,71.15,71.49,14513.0,71.15,71.69,71.15,71.49,14513.0
2024-01-11 11:30:00,71.44,71.68,71.33,71.58,10200.0,71.44,71.68,71.33,71.58,10200.0
2024-01-11 12:00:00,71.61,72.0,71.58,71.98,13911.0,71.61,72.0,71.58,71.98,13911.0
2024-01-11 12:30:00,71.94,72.19,71.89,72.12,13344.0,71.94,72.19,71.89,72.12,13344.0
2024-01-11 13:00:00,72.09,72.48,72.09,72.31,23351.0,72.09,72.48,72.09,72.31,23351.0
2024-01-11 13:30:00,72.25,72.25,71.86,72.25,7485.0,72.25,72.25,71.86,72.25,7485.0
2024-01-11 14:00:00,72.21,72.47,72.12,72.44,6224.0,72.21,72.47,72.12,72.44,6224.0
2024-01-11 14:30:00,72.5,72.5,72.17,72.34,12049.0,72.5,72.5,72.17,72.34,12049.0
2024-01-11 15:00:00,72.32,72.37,72.1,72.23,15288.0,72.32,72.37,72.1,72.23,15288.0
2024-01-11 15:30:00,72.24,72.55,72.18,72.53,51317.0,72.24,72.55,72.18,72.53,51317.0
2024-01-12 09:30:00,73.32,73.83,73.08,73.39,8172.0,73.32,73.83,73.08,73.39,8172.0
2024-01-12 10:00:00,73.39,73.42,73.23,73.34,14978.0,73.39,73.42,73.23,73.34,14978.0
2024-01-12 10:30:00,73.41,73.45,73.27,73.31,21769.0,73.41,73.45,73.27,73.31,21769.0
2024-01-12 11:00:00,73.31,73.5,73.17,73.48,17576.0,73.31,73.5,73.17,73.48,17576.0
2024-01-12 11:30:00,73.39,73.4,72.84,72.91,18694.0,73.39,73.4,72.84,72.91,18694.0
2024-01-12 12:00:00,72.94,73.19,72.8,72.8,13511.0,72.94,73.19,72.8,72.8,13511.0
2024-01-12 12:30:00,72.82,73.04,72.78,72.99,6430.0,72.82,73.04,72.78,72.99,6430.0
2024-01-12 13:00:00,73.03,73.12,72.68,72.83,5358.0,73.03,73.12,72.68,72.83,5358.0
2024-01-12 13:30:00,72.76,73.05,72.72,73.05,4525.0,72.76,73.05,72.72,73.05,4525.0
2024-01-12 14:00:00,73.07,73.12,72.84,72.94,5352.0,73.07,73.12,72.84,72.94,5352.0
2024-01-12 14:30:00,72.94,72.95,72.68,72.74,7795.0,72.94,72.95,72.68,72.74,7795.0
2024-01-12 15:00:00,72.69,72.69,72.33,72.41,10748.0,72.69,72.69,72.33,72.41,10748.0
2024-01-12 15:30:00,72.44,72.62,72.44,72.58,20128.0,72.44,72.62,72.44,72.58,20128.0
2024-01-16 09:30:00,72.0,72.0,71.04,71.36,30331.0,72.0,72.0,71.04,71.36,30331.0
2024-01-16 10:00:00,71.14,71.38,70.94,71.38,4850.0,71.14,71.38,70.94,71.38,4850.0
2024-01-16 10:30:00,71.26,71.58,71.11,71.38,4782.0,71.26,71.58,71.11,71.38,4782.0
2024-01-16 11:00:00,71.42,71.65,71.08,71.57,9127.0,71.42,71.65,71.08,71.57,9127.0
2024-01-16 11:30:00,71.62,71.66,71.35,71.42,2600.0,71.62,71.66,71.35,71.42,2600.0
2024-01-16 12:00:00,71.39,71.39,71.12,71.13,2953.0,71.39,71.39,71.12,71.13,2953.0
2024-01-16 12:30:00,71.01,71.01,70.85,70.85,2000.0,71.01,71.01,70.85,70.85,2000.0
2024-01-16 13:00:00,70.85,71.16,70.75,70.89,6050.0,70.85,71.16,70.75,70.89,6050.0
2024-01-16 13:30:00,71.0,71.0,70.6,70.65,2391.0,71.0,71.0,70.6,70.65,2391.0
2024-01-16 14:00:00,70.65,70.66,70.36,70.45,10634.0,70.65,70.66,70.36,70.45,10634.0
2024-01-16 14:30:00,70.43,70.6,70.32,70.6,7284.0,70.43,70.6,70.32,70.6,7284.0
2024-01-16 15:00:00,70.53,70.85,70.53,70.82,6857.0,70.53,70.85,70.53,70.82,6857.0
2024-01-16 15:30:00,70.79,70.89,70.67,70.85,34779.0,70.79,70.89,70.67,70.85,34779.0
2024-01-17 09:30:00,69.56,70.23,67.2,70.01,24295.0,69.56,70.23,67.2,70.01,24295.0
2024-01-17 10:00:00,69.86,70.08,69.69,69.69,3709.0,69.86,70.08,69.69,69.69,3709.0
2024-01-17 10:30:00,69.66,69.7,69.37,69.57,9862.0,69.66,69.7,69.37,69.57,9862.0
2024-01-17 11:00:00,69.66,69.79,69.5,69.66,14444.0,69.66,69.79,69.5,69.66,14444.0
2024-01-17 11:30:00,69.65,69.75,69.46,69.63,3923.0,69.65,69.75,69.46,69.63,3923.0
2024-01-17 12:00:00,69.69,69.74,69.54,69.56,4221.0,69.69,69.74,69.54,69.56,4221.0
2024-01-17 12:30:00,69.59,69.61,69.48,69.48,3315.0,69.59,69.61,69.48,69.48,3315.0
2024-01-17 13:00:00,69.48,69.52,69.2,69.35,4200.0,69.48,69.52,69.2,69.35,4200.0
2024-01-17 13:30:00,69.27,69.34,69.14,69.21,4713.0,69.27,69.34,69.14,69.21,4713.0
2024-01-17 14:00:00,69.36,69.46,69.18,69.44,6370.0,69.36,69.46,69.18,69.44,6370.0
2024-01-17 14:30:00,69.52,69.61,69.34,69.35,14905.0,69.52,69.61,69.34,69.35,14905.0
2024-01-17 15:00:00,69.17,69.18,68.88,69.12,8493.0,69.17,69.18,68.88,69.12,8493.0
2024-01-17 15:30:00,69.14,69.53,69.12,69.29,31947.0,69.14,69.53,69.12,69.29,31947.0
2024-01-18 09:30:00,69.81,69.81,69.23,69.61,9322.0,69.81,69.81,69.23,69.61,9322.0
2024-01-18 10:00:00,69.46,69.95,69.33,69.95,2994.0,69.46,69.95,69.33,69.95,2994.0
2024-01-18 10:30:00,70.06,70.3,69.94,69.95,2897.0,70.06,70.3,69.94,69.95,2897.0
2024-01-18 11:00:00,69.91,70.01,69.87,70.01,904.0,69.91,70.01,69.87,70.01,904.0
2024-01-18 11:30:00,70.02,70.02,69.79,69.85,740.0,70.02,70.02,69.79,69.85,740.0
2024-01-18 12:00:00,69.87,69.87,69.59,69.83,3103.0,69.87,69.87,69.59,69.83,3103.0
2024-01-18 12:30:00,69.76,69.95,69.65,69.79,1127.0,69.76,69.95,69.65,69.79,1127.0
2024-01-18 13:00:00,69.7,69.77,69.65,69.75,3087.0,69.7,69.77,69.65,69.75,3087.0
2024-01-18 13:30:00,69.8,70.16,69.8,70.16,700.0,69.8,70.16,69.8,70.16,700.0
2024-01-18 14:00:00,70.24,70.51,70.24,70.51,1900.0,70.24,70.51,70.24,70.51,1900.0
2024-01-18 14:30:00,70.56,70.71,70.5,70.7,3214.0,70.56,70.71,70.5,70.7,3214.0
2024-01-18 15:00:00,70.68,70.76,70.65,70.71,2784.0,70.68,70.76,70.65,70.71,2784.0
2024-01-18 15:30:00,70.69,71.02,70.58,71.0,30583.0,70.69,71.02,70.58,71.0,30583.0
2024-01-19 09:30:00,73.52,73.96,72.54,72.91,35380.0,73.52,73.96,72.54,72.91,35380.0
2024-01-19 10:00:00,72.64,72.76,71.68,72.33,10281.0,72.64,72.76,71.68,72.33,10281.0
2024-01-19 10:30:00,72.35,73.18,72.14,73.15,11873.0,72.35,73.18,72.14,73.15,11873.0
2024-01-19 11:00:00,73.15,73.47,73.12,73.43,10527.0,73.15,73.47,73.12,73.43,10527.0
2024-01-19 11:30:00,73.4,73.86,73.3,73.85,14896.0,73.4,73.86,73.3,73.85,14896.0
2024-01-19 12:00:00,73.87,73.92,73.74,73.92,12058.0,73.87,73.92,73.74,73.92,12058.0
2024-01-19 12:30:00,73.91,73.97,73.67,73.95,14088.0,73.91,73.97,73.67,73.95,14088.0
2024-01-19 13:00:00,73.97,74.49,73.96,74.41,8823.0,73.97,74.49,73.96,74.41,8823.0
2024-01-19 13:30:00,74.47,74.6,74.42,74.58,9540.0,74.47,74.6,74.42,74.58,9540.0
2024-01-19 14:00:00,74.59,75.22,74.58,75.22,16377.0,74.59,75.22,74.58,75.22,16377.0
2024-01-19 14:30:00,75.15,75.42,74.94,75.17,23472.0,75.15,75.42,74.94,75.17,23472.0
2024-01-19 15:00:00,75.17,75.6,75.17,75.59,15720.0,75.17,75.6,75.17,75.59,15720.0
2024-01-19 15:30:00,75.54,76.11,75.54,75.85,74783.0,75.54,76.11,75.54,75.85,74783.0
2024-01-22 09:30:00,76.35,77.29,76.35,77.06,9633.0,76.35,77.29,76.35,77.06,9633.0
2024-01-22 10:00:00,77.03,77.63,76.97,77.2,25197.0,77.03,77.63,76.97,77.2,25197.0
2024-01-22 10:30:00,77.17,77.44,76.69,77.11,19422.0,77.17,77.44,76.69,77.11,19422.0
2024-01-22 11:00:00,76.97,76.97,76.36,76.69,4977.0,76.97,76.97,76.36,76.69,4977.0
2024-01-22 11:30:00,76.69,76.82,76.53,76.67,5400.0,76.69,76.82,76.53,76.67,5400.0
2024-01-22 12:00:00,76.67,76.67,76.5,76.58,3333.0,76.67,76.67,76.5,76.58,3333.0
2024-01-22 12:30:00,76.59,76.6,76.4,76.52,4036.0,76.59,76.6,76.4,76.52,4036.0
2024-01-22 13:00:00,76.62,76.71,76.39,76.4,4519.0,76.62,76.71,76.39,76.4,4519.0
2024-01-22 13:30:00,76.37,76.65,76.32,76.65,7882.0,76.37,76.65,76.32,76.65,7882.0
2024-01-22 14:00:00,76.64,76.68,76.38,76.42,2331.0,76.64,76.68,76.38,76.42,2331.0
2024-01-22 14:30:00,76.39,76.53,76.36,76.53,8454.0,76.39,76.53,76.36,76.53,8454.0
2024-01-22 15:00:00,76.49,76.72,76.29,76.63,9665.0,76.49,76.72,76.29,76.63,9665.0
2024-01-22 15:30:00,76.63,76.99,76.63,76.94,35613.0,76.63,76.99,76.63,76.94,35613.0
2024-01-23 09:30:00,77.66,77.81,77.0,77.32,10124.0,77.66,77.81,77.0,77.32,10124.0
2024-01-23 10:00:00,77.29,77.33,76.47,76.55,7666.0,77.29,77.33,76.47,76.55,7666.0
2024-01-23 10:30:00,76.46,76.46,76.09,76.26,6425.0,76.46,76.46,76.09,76.26,6425.0
2024-01-23 11:00:00,76.35,76.38,76.05,76.05,4110.0,76.35,76.38,76.05,76.05,4110.0
2024-01-23 11:30:00,76.0,76.19,75.99,76.18,3249.0,76.0,76.19,75.99,76.18,3249.0
2024-01-23 12:00:00,76.18,76.18,75.89,75.97,2799.0,76.18,76.18,75.89,75.97,2799.0
2024-01-23 12:30:00,75.98,76.12,75.89,76.09,3976.0,75.98,76.12,75.89,76.09,3976.0
2024-01-23 13:00:00,76.11,76.21,75.96,75.96,3462.0,76.11,76.21,75.96,75.96,3462.0
2024-01-23 13:30:00,76.01,76.19,75.94,76.17,3700.0,76.01,76.19,75.94,76.17,3700.0
2024-01-23 14:00:00,76.14,76.25,75.97,75.97,4025.0,76.14,76.25,75.97,75.97,4025.0
2024-01-23 14:30:00,76.03,76.28,76.0,76.22,3580.0,76.03,76.28,76.0,76.22,3580.0
2024-01-23 15:00:00,76.26,76.47,76.11,76.34,5700.0,76.26,76.47,76.11,76.34,5700.0
2024-01-23 15:30:00,76.34,76.4,75.99,76.1,35184.0,76.34,76.4,75.99,76.1,35184.0
2024-01-24 09:30:00,77.09,77.39,75.76,75.87,10256.0,77.09,77.39,75.76,75.87,10256.0
2024-01-24 10:00:00,75.91,75.91,75.59,75.72,6418.0,75.91,75.91,75.59,75.72,6418.0
2024-01-24 10:30:00,75.67,75.94,75.33,75.41,9362.0,75.67,75.94,75.33,75.41,9362.0
2024-01-24 11:00:00,75.45,75.54,75.31,75.45,4283.0,75.45,75.54,75.31,75.45,4283.0
2024-01-24 11:30:00,75.47,75.49,75.35,75.41,2196.0,75.47,75.49,75.35,75.41,2196.0
2024-01-24 12:00:00,75.43,75.43,75.22,75.22,6300.0,75.43,75.43,75.22,75.22,6300.0
2024-01-24 12:30:00,75.35,75.77,75.33,75.67,6841.0,75.35,75.77,75.33,75.67,6841.0
2024-01-24 13:00:00,75.73,75.82,75.16,75.2,3045.0,75.73,75.82,75.16,75.2,3045.0
2024-01-24 13:30:00,75.18,75.18,74.91,75.13,1300.0,75.18,75.18,74.91,75.13,1300.0
2024-01-24 14:00:00,75.08,75.09,74.81,74.86,2555.0,75.08,75.09,74.81,74.86,2555.0
2024-01-24 14:30:00,74.9,75.12,74.85,75.01,2427.0,74.9,75.12,74.85,75.01,2427.0
2024-01-24 15:00:00,74.94,75.14,74.68,74.68,2283.0,74.94,75.14,74.68,74.68,2283.0
2024-01-24 15:30:00,74.77,75.07,74.5,74.56,17729.0,74.77,75.07,74.5,74.56,17729.0
2024-01-25 09:30:00,75.79,76.03,75.15,75.6,6377.0,75.79,76.03,75.15,75.6,6377.0
2024-01-25 10:00:00,75.54,75.78,75.27,75.42,5036.0,75.54,75.78,75.27,75.42,5036.0
2024-01-25 10:30:00,75.38,75.38,74.79,74.79,3456.0,75.38,75.38,74.79,74.79,3456.0
2024-01-25 11:00:00,74.74,74.74,74.47,74.48,12977.0,74.74,74.74,74.47,74.48,12977.0
2024-01-25 11:30:00,74.41,74.63,74.1,74.1,8735.0,74.41,74.63,74.1,74.1,8735.0
2024-01-25 12:00:00,74.19,74.21,73.81,74.0,7820.0,74.19,74.21,73.81,74.0,7820.0
2024-01-25 12:30:00,74.0,74.04,73.71,73.77,5309.0,74.0,74.04,73.71,73.77,5309.0
2024-01-25 13:00:00,73.81,74.08,73.76,73.78,11479.0,73.81,74.08,73.76,73.78,11479.0
2024-01-25 13:30:00,73.74,74.01,73.74,73.8,5576.0,73.74,74.01,73.74,73.8,5576.0
2024-01-25 14:00:00,73.75,74.0,73.71,73.95,3099.0,73.75,74.0,73.71,73.95,3099.0
2024-01-25 14:30:00,73.99,74.03,73.72,73.78,3988.0,73.99,74.03,73.72,73.78,3988.0
2024-01-25 15:00:00,73.79,73.83,73.66,73.69,7521.0,73.79,73.83,73.66,73.69,7521.0
2024-01-25 15:30:00,73.69,74.24,73.6,74.15,41050.0,73.69,74.24,73.6,74.15,41050.0
2024-01-26 09:30:00,74.34,74.75,74.2,74.2,4124.0,74.34,74.75,74.2,74.2,4124.0
2024-01-26 10:00:00,74.26,75.15,74.12,75.0,19262.0,74.26,75.15,74.12,75.0,19262.0
2024-01-26 10:30:00,75.04,75.25,74.61,74.86,10798.0,75.04,75.25,74.61,74.86,10798.0
2024-01-26 11:00:00,74.83,74.87,74.64,74.87,700.0,74.83,74.87,74.64,74.87,700.0
2024-01-26 11:30:00,74.82,74.82,74.51,74.56,26790.0,74.82,74.82,74.51,74.56,26790.0
2024-01-26 12:00:00,74.55,74.67,74.32,74.4,29880.0,74.55,74.67,74.32,74.4,29880.0
2024-01-26 12:30:00,74.26,74.36,73.9,74.03,2175.0,74.26,74.36,73.9,74.03,2175.0
2024-01-26 13:00:00,74.14,74.19,73.99,74.15,808.0,74.14,74.19,73.99,74.15,808.0
2024-01-26 13:30:00,74.1,74.29,74.07,74.09,1900.0,74.1,74.29,74.07,74.09,1900.0
2024-01-26 14:00:00,74.26,74.37,74.17,74.24,2130.0,74.26,74.37,74.17,74.24,2130.0
2024-01-26 14:30:00,74.17,74.25,74.15,74.19,1705.0,74.17,74.25,74.15,74.19,1705.0
2024-01-26 15:00:00,74.23,74.25,73.98,74.02,2639.0,74.23,74.25,73.98,74.02,2639.0
2024-01-26 15:30:00,74.01,74.06,73.92,73.94,11328.0,74.01,74.06,73.92,73.94,11328.0
2024-01-29 09:30:00,73.59,73.92,72.86,73.18,5425.0,73.59,73.92,72.86,73.18,5425.0
2024-01-29 10:00:00,73.18,73.49,72.91,73.3,5885.0,73.18,73.49,72.91,73.3,5885.0
2024-01-29 10:30:00,73.25,73.44,73.15,73.28,5187.0,73.25,73.44,73.15,73.28,5187.0
2024-01-29 11:00:00,73.18,73.73,73.18,73.55,5949.0,73.18,73.73,73.18,73.55,5949.0
2024-01-29 11:30:00,73.51,73.75,73.41,73.49,3951.0,73.51,73.75,73.41,73.49,3951.0
2024-01-29 12:00:00,73.5,73.69,73.44,73.66,4404.0,73.5,73.69,73.44,73.66,4404.0
2024-01-29 12:30:00,73.72,74.07,73.71,73.89,7420.0,73.72,74.07,73.71,73.89,7420.0
2024-01-29 13:00:00,73.86,74.08,73.82,73.96,2419.0,73.86,74.08,73.82,73.96,2419.0
2024-01-29 13:30:00,73.95,74.06,73.94,74.06,1300.0,73.95,74.06,73.94,74.06,1300.0
2024-01-29 14:00:00,73.97,74.16,73.97,74.1,3892.0,73.97,74.16,73.97,74.1,3892.0
2024-01-29 14:30:00,74.22,74.25,73.94,73.95,3800.0,74.22,74.25,73.94,73.95,3800.0
2024-01-29 15:00:00,73.98,74.37,73.98,74.3,8399.0,73.98,74.37,73.98,74.3,8399.0
2024-01-29 15:30:00,74.38,74.41,74.05,74.3,50294.0,74.38,74.41,74.05,74.3,50294.0
2024-01-30 09:30:00,73.75,74.09,73.38,73.97,5881.0,73.75,74.09,73.38,73.97,5881.0
2024-01-30 10:00:00,73.79,73.79,73.36,73.53,3988.0,73.79,73.79,73.36,73.53,3988.0
2024-01-30 10:30:00,73.61,73.62,73.36,73.49,1615.0,73.61,73.62,73.36,73.49,1615.0
2024-01-30 11:00:00,73.44,73.5,73.41,73.45,3334.0,73.44,73.5,73.41,73.45,3334.0
2024-01-30 11:30:00,73.49,73.64,73.48,73.51,4286.0,73.49,73.64,73.48,73.51,4286.0
2024-01-30 12:00:00,73.6,73.73,73.55,73.68,4278.0,73.6,73.73,73.55,73.68,4278.0
2024-01-30 12:30:00,73.64,73.64,73.43,73.43,2813.0,73.64,73.64,73.43,73.43,2813.0
2024-01-30 13:00:00,73.41,73.44,73.15,73.43,3750.0,73.41,73.44,73.15,73.43,3750.0
2024-01-30 13:30:00,73.45,73.62,73.27,73.3,4588.0,73.45,73.62,73.27,73.3,4588.0
2024-01-30 14:00:00,73.34,73.61,73.29,73.61,1800.0,73.34,73.61,73.29,73.61,1800.0
2024-01-30 14:30:00,73.69,73.69,73.33,73.33,4037.0,73.69,73.69,73.33,73.33,4037.0
2024-01-30 15:00:00,73.37,73.47,73.22,73.42,6233.0,73.37,73.47,73.22,73.42,6233.0
2024-01-30 15:30:00,73.41,73.55,73.21,73.21,31723.0,73.41,73.55,73.21,73.21,31723.0
2024-01-31 09:30:00,73.0,73.87,72.77,73.43,14741.0,73.0,73.87,72.77,73.43,14741.0
2024-01-31 10:00:00,73.43,73.66,73.23,73.61,6080.0,73.43,73.66,73.23,73.61,6080.0
2024-01-31 10:30:00,73.67,73.67,73.36,73.66,8362.0,73.67,73.67,73.36,73.66,8362.0
2024-01-31 11:00:00,73.73,73.75,73.43,73.48,2300.0,73.73,73.75,73.43,73.48,2300.0
2024-01-31 11:30:00,73.44,73.44,73.0,73.19,9207.0,73.44,73.44,73.0,73.19,9207.0
2024-01-31 12:00:00,73.27,73.42,73.19,73.39,3870.0,73.27,73.42,73.19,73.39,3870.0
2024-01-31 12:30:00,73.37,73.4,73.24,73.4,2200.0,73.37,73.4,73.24,73.4,2200.0
2024-01-31 13:00:00,73.4,73.47,73.38,73.4,3609.0,73.4,73.47,73.38,73.4,3609.0
2024-01-31 13:30:00,73.45,73.66,73.45,73.51,2243.0,73.45,73.66,73.45,73.51,2243.0
2024-01-31 14:00:00,73.58,73.59,73.05,73.2,9796.0,73.58,73.59,73.05,73.2,9796.0
2024-01-31 14:30:00,73.2,74.21,73.19,73.73,15972.0,73.2,74.21,73.19,73.73,15972.0
2024-01-31 15:00:00,73.27,73.27,72.4,72.53,6332.0,73.27,73.27,72.4,72.53,6332.0
2024-01-31 15:30:00,72.37,72.37,71.97,72.1,32600.0,72.37,72.37,71.97,72.1,32600.0
2024-02-01 09:30:00,72.84,72.95,72.53,72.75,22358.0,72.84,72.95,72.53,72.75,22358.0
2024-02-01 10:00:00,72.54,73.0,72.52,73.0,2600.0,72.54,73.0,72.52,73.0,2600.0
2024-02-01 10:30:00,73.0,73.0,72.57,72.61,3606.0,73.0,73.0,72.57,72.61,3606.0
2024-02-01 11:00:00,72.62,72.67,72.37,72.37,3262.0,72.62,72.67,72.37,72.37,3262.0
2024-02-01 11:30:00,72.43,72.75,72.36,72.68,2188.0,72.43,72.75,72.36,72.68,2188.0
2024-02-01 12:00:00,72.73,72.92,72.7,72.7,3105.0,72.73,72.92,72.7,72.7,3105.0
2024-02-01 12:30:00,72.77,73.45,72.77,73.28,3529.0,72.77,73.45,72.77,73.28,3529.0
2024-02-01 13:00:00,73.27,73.41,73.09,73.15,4300.0,73.27,73.41,73.09,73.15,4300.0
2024-02-01 13:30:00,73.2,73.21,73.05,73.14,2287.0,73.2,73.21,73.05,73.14,2287.0
2024-02-01 14:00:00,73.2,73.22,72.91,72.98,3652.0,73.2,73.22,72.91,72.98,3652.0
2024-02-01 14:30:00,72.92,73.09,72.86,73.0,6225.0,72.92,73.09,72.86,73.0,6225.0
2024-02-01 15:00:00,73.0,73.16,72.99,73.01,4141.0,73.0,73.16,72.99,73.01,4141.0
2024-02-01 15:30:00,73.06,73.4,73.03,73.22,28302.0,73.06,73.4,73.03,73.22,28302.0
2024-02-02 09:30:00,72.52,72.65,72.2,72.5,4987.0,72.52,72.65,72.2,72.5,4987.0
2024-02-02 10:00:00,72.49,72.64,72.24,72.64,7906.0,72.49,72.64,72.24,72.64,7906.0
2024-02-02 10:30:00,72.59,73.14,72.58,73.08,11851.0,72.59,73.14,72.58,73.08,11851.0
2024-02-02 11:00:00,72.99,73.35,72.99,73.35,15295.0,72.99,73.35,72.99,73.35,15295.0
2024-02-02 11:30:00,73.35,73.45,73.16,73.25,7292.0,73.35,73.45,73.16,73.25,7292.0
2024-02-02 12:00:00,73.31,73.42,73.09,73.42,8738.0,73.31,73.42,73.09,73.42,8738.0
2024-02-02 12:30:00,73.43,73.55,72.94,73.12,4137.0,73.43,73.55,72.94,73.12,4137.0
2024-02-02 13:00:00,73.18,73.28,73.02,73.11,3816.0,73.18,73.28,73.02,73.11,3816.0
2024-02-02 13:30:00,73.13,73.3,73.06,73.22,2222.0,73.13,73.3,73.06,73.22,2222.0
2024-02-02 14:00:00,73.23,73.6,73.23,73.41,9931.0,73.23,73.6,73.23,73.41,9931.0
2024-02-02 14:30:00,73.48,73.57,73.42,73.53,3300.0,73.48,73.57,73.42,73.53,3300.0
2024-02-02 15:00:00,73.51,73.84,73.51,73.6,10428.0,73.51,73.84,73.51,73.6,10428.0
2024-02-02 15:30:00,73.63,73.75,73.36,73.36,25764.0,73.63,73.75,73.36,73.36,25764.0
2024-02-05 09:30:00,72.56,72.56,71.95,71.95,12059.0,72.56,72.56,71.95,71.95,12059.0
2024-02-05 10:00:00,71.95,71.95,71.0,71.4,16595.0,71.95,71.95,71.0,71.4,16595.0
2024-02-05 10:30:00,71.4,71.62,71.32,71.59,7485.0,71.4,71.62,71.32,71.59,7485.0
2024-02-05 11:00:00,71.63,71.83,71.63,71.83,5696.0,71.63,71.83,71.63,71.83,5696.0
2024-02-05 11:30:00,71.92,71.98,71.78,71.9,4238.0,71.92,71.98,71.78,71.9,4238.0
2024-02-05 12:00:00,71.92,72.19,71.91,72.19,3272.0,71.92,72.19,71.91,72.19,3272.0
2024-02-05 12:30:00,72.28,72.29,72.05,72.22,7240.0,72.28,72.29,72.05,72.22,7240.0
2024-02-05 13:00:00,72.17,72.23,72.02,72.04,5195.0,72.17,72.23,72.02,72.04,5195.0
2024-02-05 13:30:00,72.0,72.38,71.97,72.22,7161.0,72.0,72.38,71.97,72.22,7161.0
2024-02-05 14:00:00,72.13,72.28,72.12,72.2,3159.0,72.13,72.28,72.12,72.2,3159.0
2024-02-05 14:30:00,72.17,72.24,72.1,72.24,7076.0,72.17,72.24,72.1,72.24,7076.0
2024-02-05 15:00:00,72.19,72.19,71.67,71.77,7275.0,72.19,72.19,71.67,71.77,7275.0
2024-02-05 15:30:00,71.74,71.86,71.28,71.3,29306.0,71.74,71.86,71.28,71.3,29306.0
2024-02-06 09:30:00,71.26,71.86,71.26,71.86,2644.0,71.26,71.86,71.26,71.86,2644.0
2024-02-06 10:00:00,71.61,71.82,71.45,71.58,7929.0,71.61,71.82,71.45,71.58,7929.0
2024-02-06 10:30:00,71.7,72.13,71.7,72.13,3625.0,71.7,72.13,71.7,72.13,3625.0
2024-02-06 11:00:00,72.09,72.32,71.82,72.31,9140.0,72.09,72.32,71.82,72.31,9140.0
2024-02-06 11:30:00,72.42,72.5,72.08,72.17,4465.0,72.42,72.5,72.08,72.17,4465.0
2024-02-06 12:00:00,72.19,72.24,72.02,72.24,2900.0,72.19,72.24,72.02,72.24,2900.0
2024-02-06 12:30:00,72.27,72.51,72.25,72.42,2500.0,72.27,72.51,72.25,72.42,2500.0
2024-02-06 13:00:00,72.39,72.4,72.32,72.33,2626.0,72.39,72.4,72.32,72.33,2626.0
2024-02-06 13:30:00,72.39,72.67,72.36,72.58,3420.0,72.39,72.67,72.36,72.58,3420.0
2024-02-06 14:00:00,72.55,72.55,72.31,72.41,4684.0,72.55,72.55,72.31,72.41,4684.0
2024-02-06 14:30:00,72.41,72.46,72.28,72.44,2335.0,72.41,72.46,72.28,72.44,2335.0
2024-02-06 15:00:00,72.66,72.74,72.57,72.67,3261.0,72.66,72.74,72.57,72.67,3261.0
2024-02-06 15:30:00,72.61,72.72,72.48,72.66,15426.0,72.61,72.72,72.48,72.66,15426.0
2024-02-07 09:30:00,72.87,73.11,72.58,72.59,5164.0,72.87,73.11,72.58,72.59,5164.0
2024-02-07 10:00:00,72.59,73.19,72.58,73.19,5347.0,72.59,73.19,72.58,73.19,5347.0
2024-02-07 10:30:00,73.16,73.44,73.03,73.44,2850.0,73.16,73.44,73.03,73.44,2850.0
2024-02-07 11:00:00,73.36,73.54,73.21,73.21,4500.0,73.36,73.54,73.21,73.21,4500.0
2024-02-07 11:30:00,73.11,73.22,72.82,73.07,4478.0,73.11,73.22,72.82,73.07,4478.0
2024-02-07 12:00:00,73.03,73.11,72.89,73.05,2950.0,73.03,73.11,72.89,73.05,2950.0
2024-02-07 12:30:00,73.04,73.09,72.99,73.09,1200.0,73.04,73.09,72.99,73.09,1200.0
2024-02-07 13:00:00,73.26,73.33,73.07,73.32,2334.0,73.26,73.33,73.07,73.32,2334.0
2024-02-07 13:30:00,73.45,73.45,73.24,73.41,3328.0,73.45,73.45,73.24,73.41,3328.0
2024-02-07 14:00:00,73.38,73.65,73.38,73.65,4550.0,73.38,73.65,73.38,73.65,4550.0
2024-02-07 14:30:00,73.65,73.66,73.52,73.66,3198.0,73.65,73.66,73.52,73.66,3198.0
2024-02-07 15:00:00,73.63,74.15,73.59,74.14,15197.0,73.63,74.15,73.59,74.14,15197.0
2024-02-07 15:30:00,74.1,74.14,73.88,74.09,38836.0,74.1,74.14,73.88,74.09,38836.0
2024-02-08 09:30:00,74.03,74.6,74.03,74.6,4468.0,74.03,74.6,74.03,74.6,4468.0
2024-02-08 10:00:00,74.8,74.82,74.61,74.64,3482.0,74.8,74.82,74.61,74.64,3482.0
2024-02-08 10:30:00,74.78,74.85,74.65,74.84,2641.0,74.78,74.85,74.65,74.84,2641.0
2024-02-08 11:00:00,74.81,74.85,74.57,74.75,4513.0,74.81,74.85,74.57,74.75,4513.0
2024-02-08 11:30:00,74.75,75.02,74.74,75.0,4799.0,74.75,75.02,74.74,75.0,4799.0
2024-02-08 12:00:00,74.97,75.08,74.93,75.03,4310.0,74.97,75.08,74.93,75.03,4310.0
2024-02-08 12:30:00,74.98,74.98,74.8,74.81,1700.0,74.98,74.98,74.8,74.81,1700.0
2024-02-08 13:00:00,74.78,75.0,74.78,74.78,3135.0,74.78,75.0,74.78,74.78,3135.0
2024-02-08 13:30:00,74.85,75.14,74.8,75.1,4128.0,74.85,75.14,74.8,75.1,4128.0
2024-02-08 14:00:00,75.11,75.11,74.97,75.05,3900.0,75.11,75.11,74.97,75.05,3900.0
2024-02-08 14:30:00,75.01,75.06,74.97,75.02,6017.0,75.01,75.06,74.97,75.02,6017.0
2024-02-08 15:00:00,75.03,75.09,74.97,74.98,6800.0,75.03,75.09,74.97,74.98,6800.0
2024-02-08 15:30:00,74.99,75.43,74.91,75.42,21946.0,74.99,75.43,74.91,75.42,21946.0
2024-02-09 09:30:00,75.45,75.94,74.81,75.2,13596.0,75.45,75.94,74.81,75.2,13596.0
2024-02-09 10:00:00,75.39,75.66,75.17,75.61,6005.0,75.39,75.66,75.17,75.61,6005.0
2024-02-09 10:30:00,75.65,75.65,75.18,75.18,2771.0,75.65,75.65,75.18,75.18,2771.0
2024-02-09 11:00:00,75.11,75.32,74.93,75.05,3641.0,75.11,75.32,74.93,75.05,3641.0
2024-02-09 11:30:00,75.03,75.25,75.03,75.11,5595.0,75.03,75.25,75.03,75.11,5595.0
2024-02-09 12:00:00,75.12,75.39,75.1,75.39,2084.0,75.12,75.39,75.1,75.39,2084.0
2024-02-09 12:30:00,75.44,75.58,75.34,75.53,1927.0,75.44,75.58,75.34,75.53,1927.0
2024-02-09 13:00:00,75.59,76.0,75.59,76.0,5029.0,75.59,76.0,75.59,76.0,5029.0
2024-02-09 13:30:00,76.01,76.15,75.99,76.03,2200.0,76.01,76.15,75.99,76.03,2200.0
2024-02-09 14:00:00,76.06,76.36,76.06,76.31,2564.0,76.06,76.36,76.06,76.31,2564.0
2024-02-09 14:30:00,76.3,76.36,76.13,76.14,2604.0,76.3,76.36,76.13,76.14,2604.0
2024-02-09 15:00:00,76.13,76.42,76.01,76.36,5891.0,76.13,76.42,76.01,76.36,5891.0
2024-02-09 15:30:00,76.35,76.56,76.26,76.44,30096.0,76.35,76.56,76.26,76.44,30096.0
2024-02-12 09:30:00,76.64,76.7,76.08,76.22,13191.0,76.64,76.7,76.08,76.22,13191.0
2024-02-12 10:00:00,76.25,76.35,76.05,76.33,4047.0,76.25,76.35,76.05,76.33,4047.0
2024-02-12 10:30:00,76.34,76.52,76.32,76.42,4589.0,76.34,76.52,76.32,76.42,4589.0
2024-02-12 11:00:00,76.42,76.5,76.09,76.21,9265.0,76.42,76.5,76.09,76.21,9265.0
2024-02-12 11:30:00,76.23,76.53,76.22,76.48,4587.0,76.23,76.53,76.22,76.48,4587.0
2024-02-12 12:00:00,76.39,76.83,76.3,76.55,10033.0,76.39,76.83,76.3,76.55,10033.0
2024-02-12 12:30:00,76.72,76.86,76.61,76.86,5409.0,76.72,76.86,76.61,76.86,5409.0
2024-02-12 13:00:00,76.82,76.88,76.75,76.78,3934.0,76.82,76.88,76.75,76.78,3934.0
2024-02-12 13:30:00,76.8,76.87,76.54,76.74,2200.0,76.8,76.87,76.54,76.74,2200.0
2024-02-12 14:00:00,76.75,76.75,76.31,76.34,7172.0,76.75,76.75,76.31,76.34,7172.0
2024-02-12 14:30:00,76.35,76.5,76.24,76.32,4700.0,76.35,76.5,76.24,76.32,4700.0
2024-02-12 15:00:00,76.32,76.46,75.93,75.98,5235.0,76.32,76.46,75.93,75.98,5235.0
2024-02-12 15:30:00,76.03,76.3,75.88,76.05,22196.0,76.03,76.3,75.88,76.05,22196.0
2024-02-13 09:30:00,72.93,73.71,72.71,72.81,21250.0,72.93,73.71,72.71,72.81,21250.0
2024-02-13 10:00:00,72.68,72.68,71.72,72.37,15063.0,72.68,72.68,71.72,72.37,15063.0
2024-02-13 10:30:00,72.39,73.2,72.31,73.01,18597.0,72.39,73.2,72.31,73.01,18597.0
2024-02-13 11:00:00,73.08,73.84,73.08,73.67,7100.0,73.08,73.84,73.08,73.67,7100.0
2024-02-13 11:30:00,73.73,74.07,73.73,73.87,8142.0,73.73,74.07,73.73,73.87,8142.0
2024-02-13 12:00:00,73.86,73.86,73.31,73.31,4040.0,73.86,73.86,73.31,73.31,4040.0
2024-02-13 12:30:00,73.31,73.58,73.3,73.31,3370.0,73.31,73.58,73.3,73.31,3370.0
2024-02-13 13:00:00,73.32,73.44,73.21,73.4,3877.0,73.32,73.44,73.21,73.4,3877.0
2024-02-13 13:30:00,73.32,73.41,73.02,73.12,5900.0,73.32,73.41,73.02,73.12,5900.0
2024-02-13 14:00:00,73.14,73.17,72.66,72.93,8199.0,73.14,73.17,72.66,72.93,8199.0
2024-02-13 14:30:00,72.81,72.99,72.63,72.63,9701.0,72.81,72.99,72.63,72.63,9701.0
2024-02-13 15:00:00,72.65,72.78,72.45,72.78,24165.0,72.65,72.78,72.45,72.78,24165.0
2024-02-13 15:30:00,72.82,72.85,72.05,72.53,74896.0,72.82,72.85,72.05,72.53,74896.0
2024-02-14 09:30:00,73.72,74.06,73.14,73.88,12419.0,73.72,74.06,73.14,73.88,12419.0
2024-02-14 10:00:00,74.01,74.61,73.85,74.44,12790.0,74.01,74.61,73.85,74.44,12790.0
2024-02-14 10:30:00,74.54,74.63,74.26,74.28,6319.0,74.54,74.63,74.26,74.28,6319.0
2024-02-14 11:00:00,74.19,74.44,74.07,74.3,4600.0,74.19,74.44,74.07,74.3,4600.0
2024-02-14 11:30:00,74.35,74.57,74.19,74.19,7446.0,74.35,74.57,74.19,74.19,7446.0
2024-02-14 12:00:00,74.11,74.26,73.76,74.22,5551.0,74.11,74.26,73.76,74.22,5551.0
2024-02-14 12:30:00,74.22,74.28,73.98,74.15,16489.0,74.22,74.28,73.98,74.15,16489.0
2024-02-14 13:00:00,74.17,74.42,74.0,74.36,15853.0,74.17,74.42,74.0,74.36,15853.0
2024-02-14 13:30:00,74.41,75.0,74.39,74.75,4284.0,74.41,75.0,74.39,74.75,4284.0
2024-02-14 14:00:00,74.83,75.08,74.64,75.08,3943.0,74.83,75.08,74.64,75.08,3943.0
2024-02-14 14:30:00,75.03,75.31,74.99,75.29,4997.0,75.03,75.31,74.99,75.29,4997.0
2024-02-14 15:00:00,75.33,75.59,75.26,75.5,10434.0,75.33,75.59,75.26,75.5,10434.0
2024-02-14 15:30:00,75.5,75.89,75.42,75.63,28359.0,75.5,75.89,75.42,75.63,28359.0
2024-02-15 09:30:00,76.9,76.9,76.18,76.36,10569.0,76.9,76.9,76.18,76.36,10569.0
2024-02-15 10:00:00,76.45,76.84,76.45,76.69,3331.0,76.45,76.84,76.45,76.69,3331.0
2024-02-15 10:30:00,76.61,76.77,76.55,76.66,2659.0,76.61,76.77,76.55,76.66,2659.0
2024-02-15 11:00:00,76.58,76.71,76.36,76.71,2516.0,76.58,76.71,76.36,76.71,2516.0
2024-02-15 11:30:00,76.73,76.83,76.41,76.41,2050.0,76.73,76.83,76.41,76.41,2050.0
2024-02-15 12:00:00,76.5,76.65,76.45,76.64,2550.0,76.5,76.65,76.45,76.64,2550.0
2024-02-15 12:30:00,76.73,76.73,76.47,76.47,2550.0,76.73,76.73,76.47,76.47,2550.0
2024-02-15 13:00:00,76.47,76.84,76.46,76.84,3296.0,76.47,76.84,76.46,76.84,3296.0
2024-02-15 13:30:00,76.91,77.28,76.86,77.19,5642.0,76.91,77.28,76.86,77.19,5642.0
2024-02-15 14:00:00,77.17,77.42,77.15,77.42,4592.0,77.17,77.42,77.15,77.42,4592.0
2024-02-15 14:30:00,77.41,77.51,77.26,77.3,10740.0,77.41,77.51,77.26,77.3,10740.0
2024-02-15 15:00:00,77.28,77.34,77.14,77.32,5952.0,77.28,77.34,77.14,77.32,5952.0
2024-02-15 15:30:00,77.28,77.54,77.19,77.37,28742.0,77.28,77.54,77.19,77.37,28742.0
2024-02-16 09:30:00,76.78,76.81,76.22,76.33,23632.0,76.78,76.81,76.22,76.33,23632.0
2024-02-16 10:00:00,76.47,76.85,76.36,76.64,3600.0,76.47,76.85,76.36,76.64,3600.0
2024-02-16 10:30:00,76.56,76.81,76.45,76.59,3267.0,76.56,76.81,76.45,76.59,3267.0
2024-02-16 11:00:00,76.62,76.96,76.47,76.79,18091.0,76.62,76.96,76.47,76.79,18091.0
2024-02-16 11:30:00,76.81,76.97,76.65,76.78,5838.0,76.81,76.97,76.65,76.78,5838.0
2024-02-16 12:00:00,76.65,77.04,76.65,77.01,6877.0,76.65,77.04,76.65,77.01,6877.0
2024-02-16 12:30:00,77.04,77.1,76.95,77.01,3118.0,77.04,77.1,76.95,77.01,3118.0
2024-02-16 13:00:00,77.07,77.07,76.83,76.85,3169.0,77.07,77.07,76.83,76.85,3169.0
2024-02-16 13:30:00,76.95,77.11,76.9,77.01,2664.0,76.95,77.11,76.9,77.01,2664.0
2024-02-16 14:00:00,77.1,77.17,77.04,77.07,2318.0,77.1,77.17,77.04,77.07,2318.0
2024-02-16 14:30:00,77.02,77.08,76.65,76.65,8469.0,77.02,77.08,76.65,76.65,8469.0
2024-02-16 15:00:00,76.53,76.7,76.49,76.66,3040.0,76.53,76.7,76.49,76.66,3040.0
2024-02-16 15:30:00,76.68,76.79,76.42,76.5,28087.0,76.68,76.79,76.42,76.5,28087.0
2024-02-20 09:30:00,75.54,75.94,75.04,75.94,19675.0,75.54,75.94,75.04,75.94,19675.0
2024-02-20 10:00:00,75.71,75.84,75.46,75.77,9128.0,75.71,75.84,75.46,75.77,9128.0
2024-02-20 10:30:00,75.63,75.95,75.58,75.59,10137.0,75.63,75.95,75.58,75.59,10137.0
2024-02-20 11:00:00,75.62,75.66,75.32,75.48,4457.0,75.62,75.66,75.32,75.48,4457.0
2024-02-20 11:30:00,75.5,75.5,75.27,75.39,6300.0,75.5,75.5,75.27,75.39,6300.0
2024-02-20 12:00:00,75.39,75.44,75.2,75.2,6772.0,75.39,75.44,75.2,75.2,6772.0
2024-02-20 12:30:00,75.23,75.38,75.22,75.38,4648.0,75.23,75.38,75.22,75.38,4648.0
2024-02-20 13:00:00,75.44,75.52,75.27,75.27,5098.0,75.44,75.52,75.27,75.27,5098.0
2024-02-20 13:30:00,75.26,75.26,75.11,75.2,6644.0,75.26,75.26,75.11,75.2,6644.0
2024-02-20 14:00:00,75.17,75.24,75.07,75.2,6228.0,75.17,75.24,75.07,75.2,6228.0
2024-02-20 14:30:00,75.16,75.36,75.1,75.3,5600.0,75.16,75.36,75.1,75.3,5600.0
2024-02-20 15:00:00,75.3,75.53,75.22,75.49,9580.0,75.3,75.53,75.22,75.49,9580.0
2024-02-20 15:30:00,75.45,75.47,75.18,75.44,33255.0,75.45,75.47,75.18,75.44,33255.0
2024-02-21 09:30:00,75.0,75.3,74.68,74.68,4900.0,75.0,75.3,74.68,74.68,4900.0
2024-02-21 10:00:00,74.82,74.91,74.63,74.64,6495.0,74.82,74.91,74.63,74.64,6495.0
2024-02-21 10:30:00,74.59,74.59,74.03,74.33,6857.0,74.59,74.59,74.03,74.33,6857.0
2024-02-21 11:00:00,74.29,74.3,74.16,74.24,6419.0,74.29,74.3,74.16,74.24,6419.0
2024-02-21 11:30:00,74.2,74.2,73.89,74.09,10429.0,74.2,74.2,73.89,74.09,10429.0
2024-02-21 12:00:00,74.09,74.1,73.9,74.09,3300.0,74.09,74.1,73.9,74.09,3300.0
2024-02-21 12:30:00,74.11,74.15,73.91,74.06,5701.0,74.11,74.15,73.91,74.06,5701.0
2024-02-21 13:00:00,74.04,74.12,73.89,74.05,6426.0,74.04,74.12,73.89,74.05,6426.0
2024-02-21 13:30:00,74.06,74.22,74.06,74.18,2166.0,74.06,74.22,74.06,74.18,2166.0
2024-02-21 14:00:00,74.14,74.31,73.74,73.84,5150.0,74.14,74.31,73.74,73.84,5150.0
2024-02-21 14:30:00,73.81,73.88,73.72,73.84,2683.0,73.81,73.88,73.72,73.84,2683.0
2024-02-21 15:00:00,73.8,73.86,73.75,73.8,7239.0,73.8,73.86,73.75,73.8,7239.0
2024-02-21 15:30:00,73.83,74.51,73.81,74.51,31780.0,73.83,74.51,73.81,74.51,31780.0
2024-02-22 09:30:00,75.05,75.05,74.17,74.18,14130.0,75.05,75.05,74.17,74.18,14130.0
2024-02-22 10:00:00,74.1,74.21,73.64,73.84,9418.0,74.1,74.21,73.64,73.84,9418.0
2024-02-22 10:30:00,73.94,74.01,73.71,73.84,12091.0,73.94,74.01,73.71,73.84,12091.0
2024-02-22 11:00:00,73.81,74.17,73.72,74.09,7984.0,73.81,74.17,73.72,74.09,7984.0
2024-02-22 11:30:00,74.18,74.19,74.04,74.04,3875.0,74.18,74.19,74.04,74.04,3875.0
2024-02-22 12:00:00,74.08,74.17,73.88,74.17,5026.0,74.08,74.17,73.88,74.17,5026.0
2024-02-22 12:30:00,74.17,74.43,74.1,74.22,10601.0,74.17,74.43,74.1,74.22,10601.0
2024-02-22 13:00:00,74.22,74.22,73.9,73.98,6841.0,74.22,74.22,73.9,73.98,6841.0
2024-02-22 13:30:00,74.01,74.38,73.98,74.37,8073.0,74.01,74.38,73.98,74.37,8073.0
2024-02-22 14:00:00,74.39,74.71,74.31,74.66,6912.0,74.39,74.71,74.31,74.66,6912.0
2024-02-22 14:30:00,74.63,74.63,74.29,74.31,5690.0,74.63,74.63,74.29,74.31,5690.0
2024-02-22 15:00:00,74.41,74.64,74.29,74.63,5177.0,74.41,74.64,74.29,74.63,5177.0
2024-02-22 15:30:00,74.65,75.13,74.54,75.09,32284.0,74.65,75.13,74.54,75.09,32284.0
2024-02-23 09:30:00,75.52,76.25,74.61,74.84,19538.0,75.52,76.25,74.61,74.84,19538.0
2024-02-23 10:00:00,74.85,75.03,74.41,74.97,10488.0,74.85,75.03,74.41,74.97,10488.0
2024-02-23 10:30:00,74.82,74.97,74.62,74.77,8377.0,74.82,74.97,74.62,74.77,8377.0
2024-02-23 11:00:00,74.71,74.84,74.49,74.78,6323.0,74.71,74.84,74.49,74.78,6323.0
2024-02-23 11:30:00,74.83,74.83,74.45,74.6,8222.0,74.83,74.83,74.45,74.6,8222.0
2024-02-23 12:00:00,74.64,75.24,74.6,75.09,10769.0,74.64,75.24,74.6,75.09,10769.0
2024-02-23 12:30:00,75.02,75.44,75.01,75.19,8287.0,75.02,75.44,75.01,75.19,8287.0
2024-02-23 13:00:00,75.23,75.45,75.22,75.42,12549.0,75.23,75.45,75.22,75.42,12549.0
2024-02-23 13:30:00,75.42,75.64,75.42,75.44,8257.0,75.42,75.64,75.42,75.44,8257.0
2024-02-23 14:00:00,75.48,75.49,75.01,75.06,10768.0,75.48,75.49,75.01,75.06,10768.0
2024-02-23 14:30:00,75.06,75.28,74.98,75.28,13094.0,75.06,75.28,74.98,75.28,13094.0
2024-02-23 15:00:00,75.3,75.3,75.08,75.18,20176.0,75.3,75.3,75.08,75.18,20176.0
2024-02-23 15:30:00,75.18,75.21,74.65,74.89,105747.0,75.18,75.21,74.65,74.89,105747.0
2024-02-26 09:30:00,93.76,93.97,84.0,84.37,308432.0,93.76,93.97,84.0,84.37,308432.0
2024-02-26 10:00:00,84.53,87.46,83.6,86.91,129098.0,84.53,87.46,83.6,86.91,129098.0
2024-02-26 10:30:00,86.79,87.44,85.61,86.97,80876.0,86.79,87.44,85.61,86.97,80876.0
2024-02-26 11:00:00,86.77,88.86,86.6,88.44,103832.0,86.77,88.86,86.6,88.44,103832.0
2024-02-26 11:30:00,88.45,89.0,87.51,88.88,36863.0,88.45,89.0,87.51,88.88,36863.0
2024-02-26 12:00:00,88.76,89.89,88.64,89.8,46945.0,88.76,89.89,88.64,89.8,46945.0
2024-02-26 12:30:00,89.81,90.44,89.56,90.39,83942.0,89.81,90.44,89.56,90.39,83942.0
2024-02-26 13:00:00,90.44,92.24,90.4,91.97,91888.0,90.44,92.24,90.4,91.97,91888.0
2024-02-26 13:30:00,91.91,91.93,89.89,89.93,82517.0,91.91,91.93,89.89,89.93,82517.0
2024-02-26 14:00:00,89.93,90.09,89.4,90.04,47419.0,89.93,90.09,89.4,90.04,47419.0
2024-02-26 14:30:00,89.92,90.51,89.51,90.13,30928.0,89.92,90.51,89.51,90.13,30928.0
2024-02-26 15:00:00,90.12,90.54,89.26,90.44,62641.0,90.12,90.54,89.26,90.44,62641.0
2024-02-26 15:30:00,90.5,91.58,90.21,91.48,173542.0,90.5,91.58,90.21,91.48,173542.0
2024-02-27 09:30:00,93.58,94.59,90.5,91.55,100853.0,93.58,94.59,90.5,91.55,100853.0
2024-02-27 10:00:00,91.54,91.54,90.21,90.95,43143.0,91.54,91.54,90.21,90.95,43143.0
2024-02-27 10:30:00,90.98,91.35,90.12,91.11,47819.0,90.98,91.35,90.12,91.11,47819.0
2024-02-27 11:00:00,91.11,93.5,90.95,92.91,130496.0,91.11,93.5,90.95,92.91,130496.0
2024-02-27 11:30:00,92.92,93.25,92.52,92.52,33748.0,92.92,93.25,92.52,92.52,33748.0
2024-02-27 12:00:00,92.77,92.91,90.96,91.03,59576.0,92.77,92.91,90.96,91.03,59576.0
2024-02-27 12:30:00,91.05,91.86,90.8,91.28,48854.0,91.05,91.86,90.8,91.28,48854.0
2024-02-27 13:00:00,91.29,91.69,91.01,91.59,27372.0,91.29,91.69,91.01,91.59,27372.0
2024-02-27 13:30:00,91.56,91.75,91.08,91.61,31824.0,91.56,91.75,91.08,91.61,31824.0
2024-02-27 14:00:00,91.63,92.2,91.38,91.98,56983.0,91.63,92.2,91.38,91.98,56983.0
2024-02-27 14:30:00,92.04,92.58,91.82,92.11,35207.0,92.04,92.58,91.82,92.11,35207.0
2024-02-27 15:00:00,92.06,92.06,91.79,91.84,17651.0,92.06,92.06,91.79,91.84,17651.0
2024-02-27 15:30:00,91.87,91.87,90.7,91.1,96127.0,91.87,91.87,90.7,91.1,96127.0
2024-02-28 09:30:00,90.11,91.65,89.57,91.0,68242.0,90.11,91.65,89.57,91.0,68242.0
2024-02-28 10:00:00,90.96,91.38,90.86,91.23,46026.0,90.96,91.38,90.86,91.23,46026.0
2024-02-28 10:30:00,91.24,93.58,91.24,93.58,53948.0,91.24,93.58,91.24,93.58,53948.0
2024-02-28 11:00:00,93.51,94.3,93.23,93.37,58758.0,93.51,94.3,93.23,93.37,58758.0
2024-02-28 11:30:00,93.46,93.95,93.12,93.23,44679.0,93.46,93.95,93.12,93.23,44679.0
2024-02-28 12:00:00,93.25,93.33,92.77,92.92,55920.0,93.25,93.33,92.77,92.92,55920.0
2024-02-28 12:30:00,92.9,93.45,92.81,93.3,26635.0,92.9,93.45,92.81,93.3,26635.0
2024-02-28 13:00:00,93.3,93.4,93.03,93.15,40968.0,93.3,93.4,93.03,93.15,40968.0
2024-02-28 13:30:00,93.3,93.64,93.17,93.61,51415.0,93.3,93.64,93.17,93.61,51415.0
2024-02-28 14:00:00,93.61,93.62,93.32,93.38,28680.0,93.61,93.62,93.32,93.38,28680.0
2024-02-28 14:30:00,93.35,93.73,93.31,93.64,54169.0,93.35,93.73,93.31,93.64,54169.0
2024-02-28 15:00:00,93.6,93.65,93.46,93.59,25197.0,93.6,93.65,93.46,93.59,25197.0
2024-02-28 15:30:00,93.56,94.39,93.44,94.17,110025.0,93.56,94.39,93.44,94.17,110025.0
2024-02-29 09:30:00,94.55,95.0,93.64,94.05,33208.0,94.55,95.0,93.64,94.05,33208.0
2024-02-29 10:00:00,94.06,94.2,93.13,93.16,23565.0,94.06,94.2,93.13,93.16,23565.0
2024-02-29 10:30:00,93.26,93.27,92.11,92.79,15468.0,93.26,93.27,92.11,92.79,15468.0
2024-02-29 11:00:00,92.86,93.01,92.35,92.61,17857.0,92.86,93.01,92.35,92.61,17857.0
2024-02-29 11:30:00,92.55,93.39,92.29,93.27,19922.0,92.55,93.39,92.29,93.27,19922.0
2024-02-29 12:00:00,93.27,93.36,92.92,92.94,9998.0,93.27,93.36,92.92,92.94,9998.0
2024-02-29 12:30:00,92.89,93.18,92.88,92.93,14659.0,92.89,93.18,92.88,92.93,14659.0
2024-02-29 13:00:00,93.0,93.17,92.8,93.17,3303.0,93.0,93.17,92.8,93.17,3303.0
2024-02-29 13:30:00,93.0,93.03,92.8,92.84,5477.0,93.0,93.03,92.8,92.84,5477.0
2024-02-29 14:00:00,92.89,93.12,92.18,92.27,12971.0,92.89,93.12,92.18,92.27,12971.0
2024-02-29 14:30:00,92.22,92.66,92.14,92.66,11670.0,92.22,92.66,92.14,92.66,11670.0
2024-02-29 15:00:00,92.77,92.91,92.43,92.88,6503.0,92.77,92.91,92.43,92.88,6503.0
2024-02-29 15:30:00,92.95,93.17,92.16,92.68,46586.0,92.95,93.17,92.16,92.68,46586.0
2024-03-01 09:30:00,92.77,93.22,92.42,92.95,11152.0,92.77,93.22,92.42,92.95,11152.0
2024-03-01 10:00:00,92.96,93.11,92.67,92.68,16820.0,92.96,93.11,92.67,92.68,16820.0
2024-03-01 10:30:00,92.66,92.89,92.49,92.66,6720.0,92.66,92.89,92.49,92.66,6720.0
2024-03-01 11:00:00,92.61,93.62,92.61,93.54,14282.0,92.61,93.62,92.61,93.54,14282.0
2024-03-01 11:30:00,93.55,93.57,93.31,93.35,20515.0,93.55,93.57,93.31,93.35,20515.0
2024-03-01 12:00:00,93.37,93.66,93.36,93.44,15248.0,93.37,93.66,93.36,93.44,15248.0
2024-03-01 12:30:00,93.44,93.97,93.44,93.76,12495.0,93.44,93.97,93.44,93.76,12495.0
2024-03-01 13:00:00,93.83,93.87,93.49,93.53,5360.0,93.83,93.87,93.49,93.53,5360.0
2024-03-01 13:30:00,93.49,94.0,93.43,94.0,4864.0,93.49,94.0,93.43,94.0,4864.0
2024-03-01 14:00:00,93.96,94.33,93.88,94.28,14917.0,93.96,94.33,93.88,94.28,14917.0
2024-03-01 14:30:00,94.2,94.38,94.13,94.14,12035.0,94.2,94.38,94.13,94.14,12035.0
2024-03-01 15:00:00,94.15,94.22,93.39,93.39,20250.0,94.15,94.22,93.39,93.39,20250.0
2024-03-01 15:30:00,93.48,93.68,93.1,93.14,33743.0,93.48,93.68,93.1,93.14,33743.0
2024-03-04 09:30:00,93.17,94.39,92.49,93.98,14512.0,93.17,94.39,92.49,93.98,14512.0
2024-03-04 10:00:00,93.93,93.99,93.27,93.4,10244.0,93.93,93.99,93.27,93.4,10244.0
2024-03-04 10:30:00,93.4,94.2,93.34,94.02,12712.0,93.4,94.2,93.34,94.02,12712.0
2024-03-04 11:00:00,94.07,94.61,93.99,94.45,10893.0,94.07,94.61,93.99,94.45,10893.0
2024-03-04 11:30:00,94.43,94.71,94.15,94.59,9402.0,94.43,94.71,94.15,94.59,9402.0
2024-03-04 12:00:00,94.64,94.81,94.45,94.81,6014.0,94.64,94.81,94.45,94.81,6014.0
2024-03-04 12:30:00,94.78,94.89,94.63,94.89,2719.0,94.78,94.89,94.63,94.89,2719.0
2024-03-04 13:00:00,94.83,95.0,94.77,94.95,5139.0,94.83,95.0,94.77,94.95,5139.0
2024-03-04 13:30:00,95.0,95.2,94.96,94.98,12181.0,95.0,95.2,94.96,94.98,12181.0
2024-03-04 14:00:00,94.99,95.04,94.79,94.83,2835.0,94.99,95.04,94.79,94.83,2835.0
2024-03-04 14:30:00,94.79,95.34,94.76,95.27,8710.0,94.79,95.34,94.76,95.27,8710.0
2024-03-04 15:00:00,95.29,95.36,94.92,94.92,9189.0,95.29,95.36,94.92,94.92,9189.0
2024-03-04 15:30:00,94.94,94.94,93.72,93.73,30375.0,94.94,94.94,93.72,93.73,30375.0
2024-03-05 09:30:00,93.16,93.72,93.01,93.15,11163.0,93.16,93.72,93.01,93.15,11163.0
2024-03-05 10:00:00,93.19,93.71,93.02,93.65,6600.0,93.19,93.71,93.02,93.65,6600.0
2024-03-05 10:30:00,93.69,93.83,93.38,93.83,3877.0,93.69,93.83,93.38,93.83,3877.0
2024-03-05 11:00:00,93.83,94.44,93.82,94.38,13481.0,93.83,94.44,93.82,94.38,13481.0
2024-03-05 11:30:00,94.35,94.6,94.24,94.41,6465.0,94.35,94.6,94.24,94.41,6465.0
2024-03-05 12:00:00,94.42,94.69,94.35,94.36,10182.0,94.42,94.69,94.35,94.36,10182.0
2024-03-05 12:30:00,94.39,94.49,93.98,94.28,27877.0,94.39,94.49,93.98,94.28,27877.0
2024-03-05 13:00:00,94.28,94.3,93.17,93.28,17922.0,94.28,94.3,93.17,93.28,17922.0
2024-03-05 13:30:00,93.15,93.15,92.29,92.3,4215.0,93.15,93.15,92.29,92.3,4215.0
2024-03-05 14:00:00,92.3,92.98,92.26,92.78,8618.0,92.3,92.98,92.26,92.78,8618.0
2024-03-05 14:30:00,92.81,92.82,92.32,92.72,15951.0,92.81,92.82,92.32,92.72,15951.0
2024-03-05 15:00:00,92.72,92.92,92.59,92.82,20408.0,92.72,92.92,92.59,92.82,20408.0
2024-03-05 15:30:00,92.81,92.84,92.24,92.37,34109.0,92.81,92.84,92.24,92.37,34109.0
2024-03-06 09:30:00,93.49,94.38,93.04,94.2,14455.0,93.49,94.38,93.04,94.2,14455.0
2024-03-06 10:00:00,94.09,95.0,93.85,94.99,8187.0,94.09,95.0,93.85,94.99,8187.0
2024-03-06 10:30:00,95.11,95.61,94.92,95.26,10118.0,95.11,95.61,94.92,95.26,10118.0
2024-03-06 11:00:00,95.2,95.44,95.07,95.41,5481.0,95.2,95.44,95.07,95.41,5481.0
2024-03-06 11:30:00,95.5,95.58,95.29,95.4,5894.0,95.5,95.58,95.29,95.4,5894.0
2024-03-06 12:00:00,95.38,95.47,94.98,95.47,4514.0,95.38,95.47,94.98,95.47,4514.0
2024-03-06 12:30:00,95.38,95.67,95.28,95.41,4617.0,95.38,95.67,95.28,95.41,4617.0
2024-03-06 13:00:00,95.42,95.55,95.28,95.35,4974.0,95.42,95.55,95.28,95.35,4974.0
2024-03-06 13:30:00,95.35,95.35,94.77,95.08,17685.0,95.35,95.35,94.77,95.08,17685.0
2024-03-06 14:00:00,95.13,95.79,95.01,95.79,10898.0,95.13,95.79,95.01,95.79,10898.0
2024-03-06 14:30:00,95.76,95.78,95.04,95.23,8487.0,95.76,95.78,95.04,95.23,8487.0
2024-03-06 15:00:00,95.24,95.62,95.03,95.25,21526.0,95.24,95.62,95.03,95.25,21526.0
2024-03-06 15:30:00,95.18,95.46,94.94,95.31,31771.0,95.18,95.46,94.94,95.31,31771.0
2024-03-07 09:30:00,95.73,96.25,94.73,95.05,10430.0,95.73,96.25,94.73,95.05,10430.0
2024-03-07 10:00:00,95.15,95.63,94.96,95.25,11665.0,95.15,95.63,94.96,95.25,11665.0
2024-03-07 10:30:00,95.23,95.58,94.89,95.52,27547.0,95.23,95.58,94.89,95.52,27547.0
2024-03-07 11:00:00,95.62,95.62,95.14,95.25,6788.0,95.62,95.62,95.14,95.25,6788.0
2024-03-07 11:30:00,95.25,95.29,95.09,95.15,6569.0,95.25,95.29,95.09,95.15,6569.0
2024-03-07 12:00:00,95.14,95.46,95.14,95.43,7009.0,95.14,95.46,95.14,95.43,7009.0
2024-03-07 12:30:00,95.43,95.52,95.2,95.42,10017.0,95.43,95.52,95.2,95.42,10017.0
2024-03-07 13:00:00,95.36,95.36,95.02,95.02,5445.0,95.36,95.36,95.02,95.02,5445.0
2024-03-07 13:30:00,95.04,95.04,94.53,94.62,9088.0,95.04,95.04,94.53,94.62,9088.0
2024-03-07 14:00:00,94.62,94.86,94.45,94.59,8646.0,94.62,94.86,94.45,94.59,8646.0
2024-03-07 14:30:00,94.63,94.99,94.62,94.86,18893.0,94.63,94.99,94.62,94.86,18893.0
2024-03-07 15:00:00,94.88,95.4,94.75,95.17,11561.0,94.88,95.4,94.75,95.17,11561.0
2024-03-07 15:30:00,95.22,95.94,95.22,95.92,29624.0,95.22,95.94,95.22,95.92,29624.0
2024-03-08 09:30:00,96.5,96.73,95.28,95.72,19685.0,96.5,96.73,95.28,95.72,19685.0
2024-03-08 10:00:00,95.74,95.86,95.33,95.51,19764.0,95.74,95.86,95.33,95.51,19764.0
2024-03-08 10:30:00,95.47,96.23,95.32,96.23,5989.0,95.47,96.23,95.32,96.23,5989.0
2024-03-08 11:00:00,96.08,96.33,95.87,95.97,8119.0,96.08,96.33,95.87,95.97,8119.0
2024-03-08 11:30:00,95.97,96.31,95.94,95.99,9285.0,95.97,96.31,95.94,95.99,9285.0
2024-03-08 12:00:00,96.01,96.31,95.91,96.15,10062.0,96.01,96.31,95.91,96.15,10062.0
2024-03-08 12:30:00,96.16,96.23,95.78,95.79,7635.0,96.16,96.23,95.78,95.79,7635.0
2024-03-08 13:00:00,95.66,95.66,95.23,95.25,5748.0,95.66,95.66,95.23,95.25,5748.0
2024-03-08 13:30:00,95.15,95.24,94.82,94.82,5369.0,95.15,95.24,94.82,94.82,5369.0
2024-03-08 14:00:00,94.82,95.25,94.82,95.09,7711.0,94.82,95.25,94.82,95.09,7711.0
2024-03-08 14:30:00,95.13,95.64,95.08,95.51,10477.0,95.13,95.64,95.08,95.51,10477.0
2024-03-08 15:00:00,95.53,95.56,94.89,95.02,14270.0,95.53,95.56,94.89,95.02,14270.0
2024-03-08 15:30:00,95.0,95.23,94.81,94.96,21391.0,95.0,95.23,94.81,94.96,21391.0
2024-03-11 09:30:00,94.13,95.75,93.9,93.94,21244.0,94.13,95.75,93.9,93.94,21244.0
2024-03-11 10:00:00,93.55,95.07,93.54,94.86,19988.0,93.55,95.07,93.54,94.86,19988.0
2024-03-11 10:30:00,94.91,95.0,94.55,94.64,15345.0,94.91,95.0,94.55,94.64,15345.0
2024-03-11 11:00:00,94.62,94.65,94.3,94.31,4270.0,94.62,94.65,94.3,94.31,4270.0
2024-03-11 11:30:00,94.32,94.34,93.86,94.16,14804.0,94.32,94.34,93.86,94.16,14804.0
2024-03-11 12:00:00,94.16,94.16,93.92,93.92,6317.0,94.16,94.16,93.92,93.92,6317.0
2024-03-11 12:30:00,93.95,94.31,93.95,94.25,8843.0,93.95,94.31,93.95,94.25,8843.0
2024-03-11 13:00:00,94.25,94.25,93.62,94.03,11753.0,94.25,94.25,93.62,94.03,11753.0
2024-03-11 13:30:00,94.03,94.09,93.85,93.95,7161.0,94.03,94.09,93.85,93.95,7161.0
2024-03-11 14:00:00,93.89,93.95,93.65,93.77,7315.0,93.89,93.95,93.65,93.77,7315.0
2024-03-11 14:30:00,93.75,93.75,93.34,93.49,20624.0,93.75,93.75,93.34,93.49,20624.0
2024-03-11 15:00:00,93.47,93.5,92.79,92.95,32575.0,93.47,93.5,92.79,92.95,32575.0
2024-03-11 15:30:00,92.93,92.95,92.27,92.77,86426.0,92.93,92.95,92.27,92.77,86426.0
2024-03-12 09:30:00,92.73,92.73,91.15,91.61,25696.0,92.73,92.73,91.15,91.61,25696.0
2024-03-12 10:00:00,91.69,91.72,90.44,90.76,37979.0,91.69,91.72,90.44,90.76,37979.0
2024-03-12 10:30:00,90.78,90.84,89.81,90.06,91237.0,90.78,90.84,89.81,90.06,91237.0
2024-03-12 11:00:00,90.06,91.09,89.9,91.07,16361.0,90.06,91.09,89.9,91.07,16361.0
2024-03-12 11:30:00,91.07,91.29,90.82,91.29,15099.0,91.07,91.29,90.82,91.29,15099.0
2024-03-12 12:00:00,91.21,91.33,90.87,91.19,10011.0,91.21,91.33,90.87,91.19,10011.0
2024-03-12 12:30:00,91.26,91.28,90.27,90.69,33846.0,91.26,91.28,90.27,90.69,33846.0
2024-03-12 13:00:00,90.67,91.4,90.44,91.4,12723.0,90.67,91.4,90.44,91.4,12723.0
2024-03-12 13:30:00,91.39,91.71,91.28,91.65,7361.0,91.39,91.71,91.28,91.65,7361.0
2024-03-12 14:00:00,91.69,91.86,91.47,91.86,12585.0,91.69,91.86,91.47,91.86,12585.0
2024-03-12 14:30:00,91.85,92.21,91.76,92.15,12379.0,91.85,92.21,91.76,92.15,12379.0
2024-03-12 15:00:00,92.18,92.48,91.68,91.68,14873.0,92.18,92.48,91.68,91.68,14873.0
2024-03-12 15:30:00,91.67,92.06,91.26,91.53,60714.0,91.67,92.06,91.26,91.53,60714.0
2024-03-13 09:30:00,91.68,92.47,91.04,91.11,21548.0,91.68,92.47,91.04,91.11,21548.0
2024-03-13 10:00:00,90.84,91.04,90.7,90.75,6191.0,90.84,91.04,90.7,90.75,6191.0
2024-03-13 10:30:00,90.77,90.77,90.16,90.19,13423.0,90.77,90.77,90.16,90.19,13423.0
2024-03-13 11:00:00,90.19,90.37,90.03,90.24,13446.0,90.19,90.37,90.03,90.24,13446.0
2024-03-13 11:30:00,90.14,90.17,89.78,90.17,8324.0,90.14,90.17,89.78,90.17,8324.0
2024-03-13 12:00:00,90.14,90.17,89.75,89.75,4920.0,90.14,90.17,89.75,89.75,4920.0
2024-03-13 12:30:00,89.78,90.29,89.61,89.89,10219.0,89.78,90.29,89.61,89.89,10219.0
2024-03-13 13:00:00,89.9,90.18,89.89,90.17,4421.0,89.9,90.18,89.89,90.17,4421.0
2024-03-13 13:30:00,90.22,90.22,89.68,89.75,19520.0,90.22,90.22,89.68,89.75,19520.0
2024-03-13 14:00:00,89.72,89.81,89.66,89.66,12082.0,89.72,89.81,89.66,89.66,12082.0
2024-03-13 14:30:00,89.71,90.1,89.71,89.97,7851.0,89.71,90.1,89.71,89.97,7851.0
2024-03-13 15:00:00,90.0,90.39,88.89,89.12,20980.0,90.0,90.39,88.89,89.12,20980.0
2024-03-13 15:30:00,89.22,89.31,88.65,89.26,84098.0,89.22,89.31,88.65,89.26,84098.0
2024-03-14 09:30:00,89.53,89.53,87.48,87.48,12331.0,89.53,89.53,87.48,87.48,12331.0
2024-03-14 10:00:00,87.43,88.85,87.33,88.75,15838.0,87.43,88.85,87.33,88.75,15838.0
2024-03-14 10:30:00,88.76,88.83,88.46,88.5,2707.0,88.76,88.83,88.46,88.5,2707.0
2024-03-14 11:00:00,88.56,88.75,88.33,88.45,5174.0,88.56,88.75,88.33,88.45,5174.0
2024-03-14 11:30:00,88.59,88.73,88.44,88.71,4356.0,88.59,88.73,88.44,88.71,4356.0
2024-03-14 12:00:00,88.72,88.73,88.3,88.43,6877.0,88.72,88.73,88.3,88.43,6877.0
2024-03-14 12:30:00,88.37,88.37,88.15,88.16,4744.0,88.37,88.37,88.15,88.16,4744.0
2024-03-14 13:00:00,88.02,88.11,87.81,87.92,3586.0,88.02,88.11,87.81,87.92,3586.0
2024-03-14 13:30:00,87.95,88.07,87.77,87.85,8765.0,87.95,88.07,87.77,87.85,8765.0
2024-03-14 14:00:00,87.86,87.86,87.56,87.56,8440.0,87.86,87.86,87.56,87.56,8440.0
2024-03-14 14:30:00,87.55,87.62,87.16,87.56,8569.0,87.55,87.62,87.16,87.56,8569.0
2024-03-14 15:00:00,87.39,87.39,86.4,86.44,25704.0,87.39,87.39,86.4,86.44,25704.0
2024-03-14 15:30:00,86.44,87.27,86.38,87.25,54551.0,86.44,87.27,86.38,87.25,54551.0
2024-03-15 09:30:00,86.62,87.35,86.62,87.0,82041.0,86.62,87.35,86.62,87.0,82041.0
2024-03-15 10:00:00,86.73,87.25,86.66,87.25,17694.0,86.73,87.25,86.66,87.25,17694.0
2024-03-15 10:30:00,87.23,87.25,86.79,86.95,7894.0,87.23,87.25,86.79,86.95,7894.0
2024-03-15 11:00:00,87.0,87.14,86.92,87.0,7469.0,87.0,87.14,86.92,87.0,7469.0
2024-03-15 11:30:00,87.05,87.11,86.55,86.61,6768.0,87.05,87.11,86.55,86.61,6768.0
2024-03-15 12:00:00,86.65,86.65,86.25,86.38,6400.0,86.65,86.65,86.25,86.38,6400.0
2024-03-15 12:30:00,86.37,86.54,86.24,86.25,5763.0,86.37,86.54,86.24,86.25,5763.0
2024-03-15 13:00:00,86.25,86.76,86.13,86.67,12341.0,86.25,86.76,86.13,86.67,12341.0
2024-03-15 13:30:00,86.7,87.0,86.64,86.89,13657.0,86.7,87.0,86.64,86.89,13657.0
2024-03-15 14:00:00,86.79,86.84,86.65,86.78,4563.0,86.79,86.84,86.65,86.78,4563.0
2024-03-15 14:30:00,86.77,86.84,86.61,86.62,5783.0,86.77,86.84,86.61,86.62,5783.0
2024-03-15 15:00:00,86.59,86.9,86.39,86.44,10514.0,86.59,86.9,86.39,86.44,10514.0
2024-03-15 15:30:00,86.48,87.34,86.48,86.9,86352.0,86.48,87.34,86.48,86.9,86352.0
2024-03-18 09:30:00,87.59,87.82,86.88,87.11,8250.0,87.59,87.82,86.88,87.11,8250.0
2024-03-18 10:00:00,87.16,87.26,86.86,87.26,5830.0,87.16,87.26,86.86,87.26,5830.0
2024-03-18 10:30:00,87.13,87.79,87.05,87.05,22507.0,87.13,87.79,87.05,87.05,22507.0
2024-03-18 11:00:00,87.14,87.43,86.86,86.9,8247.0,87.14,87.43,86.86,86.9,8247.0
2024-03-18 11:30:00,86.82,87.26,86.74,87.05,4700.0,86.82,87.26,86.74,87.05,4700.0
2024-03-18 12:00:00,86.95,87.19,86.84,87.18,3892.0,86.95,87.19,86.84,87.18,3892.0
2024-03-18 12:30:00,87.28,87.28,86.99,86.99,4725.0,87.28,87.28,86.99,86.99,4725.0
2024-03-18 13:00:00,86.99,87.52,86.86,87.48,5054.0,86.99,87.52,86.86,87.48,5054.0
2024-03-18 13:30:00,87.42,87.56,87.31,87.56,6177.0,87.42,87.56,87.31,87.56,6177.0
2024-03-18 14:00:00,87.65,87.92,87.59,87.81,11234.0,87.65,87.92,87.59,87.81,11234.0
2024-03-18 14:30:00,87.86,87.86,87.21,87.36,12033.0,87.86,87.86,87.21,87.36,12033.0
2024-03-18 15:00:00,87.36,87.66,87.34,87.48,8867.0,87.36,87.66,87.34,87.48,8867.0
2024-03-18 15:30:00,87.52,87.66,87.15,87.48,43763.0,87.52,87.66,87.15,87.48,43763.0
2024-03-19 09:30:00,87.32,87.83,87.01,87.3,11848.0,87.32,87.83,87.01,87.3,11848.0
2024-03-19 10:00:00,87.18,87.67,87.18,87.59,7479.0,87.18,87.67,87.18,87.59,7479.0
2024-03-19 10:30:00,87.61,88.31,87.61,88.17,8199.0,87.61,88.31,87.61,88.17,8199.0
2024-03-19 11:00:00,88.09,88.1,87.41,87.42,13761.0,88.09,88.1,87.41,87.42,13761.0
2024-03-19 11:30:00,87.48,87.54,86.93,87.08,8300.0,87.48,87.54,86.93,87.08,8300.0
2024-03-19 12:00:00,87.07,87.25,86.7,87.11,14714.0,87.07,87.25,86.7,87.11,14714.0
2024-03-19 12:30:00,87.01,87.85,86.99,87.6,40885.0,87.01,87.85,86.99,87.6,40885.0
2024-03-19 13:00:00,87.67,88.0,87.5,87.5,5069.0,87.67,88.0,87.5,87.5,5069.0
2024-03-19 13:30:00,87.5,87.5,87.14,87.22,9028.0,87.5,87.5,87.14,87.22,9028.0
2024-03-19 14:00:00,87.18,87.26,87.11,87.16,1595.0,87.18,87.26,87.11,87.16,1595.0
2024-03-19 14:30:00,87.2,87.51,87.05,87.15,7453.0,87.2,87.51,87.05,87.15,7453.0
2024-03-19 15:00:00,87.09,87.25,86.96,87.14,21168.0,87.09,87.25,86.96,87.14,21168.0
2024-03-19 15:30:00,87.1,87.29,86.96,87.04,23017.0,87.1,87.29,86.96,87.04,23017.0
2024-03-20 09:30:00,87.15,87.66,86.45,87.08,11311.0,87.15,87.66,86.45,87.08,11311.0
2024-03-20 10:00:00,86.91,87.37,86.91,87.31,3895.0,86.91,87.37,86.91,87.31,3895.0
2024-03-20 10:30:00,87.24,87.52,86.98,87.41,2769.0,87.24,87.52,86.98,87.41,2769.0
2024-03-20 11:00:00,87.48,87.49,87.26,87.41,3106.0,87.48,87.49,87.26,87.41,3106.0
2024-03-20 11:30:00,87.43,87.51,87.25,87.32,10445.0,87.43,87.51,87.25,87.32,10445.0
2024-03-20 12:00:00,87.35,88.0,87.32,87.94,27408.0,87.35,88.0,87.32,87.94,27408.0
2024-03-20 12:30:00,87.94,87.99,87.72,87.76,3301.0,87.94,87.99,87.72,87.76,3301.0
2024-03-20 13:00:00,87.76,88.35,87.74,88.35,6470.0,87.76,88.35,87.74,88.35,6470.0
2024-03-20 13:30:00,88.37,88.55,88.16,88.55,5495.0,88.37,88.55,88.16,88.55,5495.0
2024-03-20 14:00:00,88.55,89.76,88.55,89.14,9847.0,88.55,89.76,88.55,89.14,9847.0
2024-03-20 14:30:00,89.14,89.45,88.56,89.31,28158.0,89.14,89.45,88.56,89.31,28158.0
2024-03-20 15:00:00,89.28,89.87,88.89,89.87,8845.0,89.28,89.87,88.89,89.87,8845.0
2024-03-20 15:30:00,89.95,90.1,88.55,88.88,104886.0,89.95,90.1,88.55,88.88,104886.0
2024-03-21 09:30:00,90.51,91.3,89.88,91.17,19979.0,90.51,91.3,89.88,91.17,19979.0
2024-03-21 10:00:00,91.12,91.36,90.82,91.36,8396.0,91.12,91.36,90.82,91.36,8396.0
2024-03-21 10:30:00,91.24,91.36,90.96,91.25,6238.0,91.24,91.36,90.96,91.25,6238.0
2024-03-21 11:00:00,91.36,91.36,90.73,91.01,9519.0,91.36,91.36,90.73,91.01,9519.0
2024-03-21 11:30:00,91.02,91.21,90.97,91.13,4276.0,91.02,91.21,90.97,91.13,4276.0
2024-03-21 12:00:00,91.13,91.13,90.66,90.7,4985.0,91.13,91.13,90.66,90.7,4985.0
2024-03-21 12:30:00,90.74,90.81,90.31,90.67,5368.0,90.74,90.81,90.31,90.67,5368.0
2024-03-21 13:00:00,90.58,90.76,90.49,90.53,3213.0,90.58,90.76,90.49,90.53,3213.0
2024-03-21 13:30:00,90.47,90.65,90.45,90.57,10388.0,90.47,90.65,90.45,90.57,10388.0
2024-03-21 14:00:00,90.54,90.63,90.28,90.56,12349.0,90.54,90.63,90.28,90.56,12349.0
2024-03-21 14:30:00,90.55,90.69,90.35,90.35,13619.0,90.55,90.69,90.35,90.35,13619.0
2024-03-21 15:00:00,90.41,90.77,90.21,90.45,24273.0,90.41,90.77,90.21,90.45,24273.0
2024-03-21 15:30:00,90.31,90.31,89.66,90.19,59232.0,90.31,90.31,89.66,90.19,59232.0
2024-03-22 09:30:00,90.28,90.32,89.59,90.01,5792.0,90.28,90.32,89.59,90.01,5792.0
2024-03-22 10:00:00,89.97,90.16,89.59,89.59,4124.0,89.97,90.16,89.59,89.59,4124.0
2024-03-22 10:30:00,89.55,89.73,89.37,89.46,4074.0,89.55,89.73,89.37,89.46,4074.0
2024-03-22 11:00:00,89.52,89.71,89.26,89.5,9830.0,89.52,89.71,89.26,89.5,9830.0
2024-03-22 11:30:00,89.52,89.52,89.27,89.33,6278.0,89.52,89.52,89.27,89.33,6278.0
2024-03-22 12:00:00,89.31,89.41,89.28,89.38,2507.0,89.31,89.41,89.28,89.38,2507.0
2024-03-22 12:30:00,89.36,89.45,89.27,89.45,2901.0,89.36,89.45,89.27,89.45,2901.0
2024-03-22 13:00:00,89.45,89.83,89.45,89.82,3906.0,89.45,89.83,89.45,89.82,3906.0
2024-03-22 13:30:00,89.76,89.94,89.76,89.94,2939.0,89.76,89.94,89.76,89.94,2939.0
2024-03-22 14:00:00,89.93,90.12,89.93,90.1,3436.0,89.93,90.12,89.93,90.1,3436.0
2024-03-22 14:30:00,90.22,90.22,89.98,90.1,2305.0,90.22,90.22,89.98,90.1,2305.0
2024-03-22 15:00:00,90.06,90.06,89.56,89.61,13450.0,90.06,90.06,89.56,89.61,13450.0
2024-03-22 15:30:00,89.58,89.58,89.21,89.41,34129.0,89.58,89.58,89.21,89.41,34129.0
2024-03-25 09:30:00,89.59,90.35,89.55,89.81,9542.0,89.59,90.35,89.55,89.81,9542.0
2024-03-25 10:00:00,89.95,90.18,89.78,90.05,3772.0,89.95,90.18,89.78,90.05,3772.0
2024-03-25 10:30:00,90.12,90.48,90.12,90.29,5621.0,90.12,90.48,90.12,90.29,5621.0
2024-03-25 11:00:00,90.36,90.52,90.23,90.5,2845.0,90.36,90.52,90.23,90.5,2845.0
2024-03-25 11:30:00,90.54,90.78,90.34,90.42,5489.0,90.54,90.78,90.34,90.42,5489.0
2024-03-25 12:00:00,90.42,90.88,90.37,90.71,14864.0,90.42,90.88,90.37,90.71,14864.0
2024-03-25 12:30:00,90.71,90.79,89.94,90.17,12807.0,90.71,90.79,89.94,90.17,12807.0
2024-03-25 13:00:00,90.23,90.27,89.92,90.0,14412.0,90.23,90.27,89.92,90.0,14412.0
2024-03-25 13:30:00,90.02,90.02,89.72,89.76,13844.0,90.02,90.02,89.72,89.76,13844.0
2024-03-25 14:00:00,89.82,89.84,89.55,89.6,11959.0,89.82,89.84,89.55,89.6,11959.0
2024-03-25 14:30:00,89.62,90.04,89.62,89.94,9228.0,89.62,90.04,89.62,89.94,9228.0
2024-03-25 15:00:00,89.95,89.95,89.64,89.85,3482.0,89.95,89.95,89.64,89.85,3482.0
2024-03-25 15:30:00,89.85,90.06,89.2,89.2,27430.0,89.85,90.06,89.2,89.2,27430.0
2024-03-26 09:30:00,90.06,90.13,89.51,89.57,11846.0,90.06,90.13,89.51,89.57,11846.0
2024-03-26 10:00:00,89.96,90.34,89.76,89.78,14586.0,89.96,90.34,89.76,89.78,14586.0
2024-03-26 10:30:00,89.8,90.06,89.63,89.98,18230.0,89.8,90.06,89.63,89.98,18230.0
2024-03-26 11:00:00,90.22,90.24,89.69,89.7,4574.0,90.22,90.24,89.69,89.7,4574.0
2024-03-26 11:30:00,89.7,89.92,89.33,89.71,8061.0,89.7,89.92,89.33,89.71,8061.0
2024-03-26 12:00:00,89.75,89.77,89.49,89.56,2022.0,89.75,89.77,89.49,89.56,2022.0
2024-03-26 12:30:00,89.75,89.77,89.57,89.62,5236.0,89.75,89.77,89.57,89.62,5236.0
2024-03-26 13:00:00,89.63,90.0,89.58,89.85,23223.0,89.63,90.0,89.58,89.85,23223.0
2024-03-26 13:30:00,89.85,89.91,89.65,89.9,13262.0,89.85,89.91,89.65,89.9,13262.0
2024-03-26 14:00:00,89.83,90.01,89.8,89.99,2153.0,89.83,90.01,89.8,89.99,2153.0
2024-03-26 14:30:00,89.95,90.06,89.85,90.06,2400.0,89.95,90.06,89.85,90.06,2400.0
2024-03-26 15:00:00,90.05,90.06,89.84,89.84,5889.0,90.05,90.06,89.84,89.84,5889.0
2024-03-26 15:30:00,89.77,89.87,89.27,89.45,25840.0,89.77,89.87,89.27,89.45,25840.0
2024-03-27 09:30:00,90.41,90.65,90.26,90.53,5640.0,90.41,90.65,90.26,90.53,5640.0
2024-03-27 10:00:00,90.45,90.71,90.09,90.63,5135.0,90.45,90.71,90.09,90.63,5135.0
2024-03-27 10:30:00,90.68,91.07,90.67,90.76,4666.0,90.68,91.07,90.67,90.76,4666.0
2024-03-27 11:00:00,90.77,91.15,90.72,90.96,2760.0,90.77,91.15,90.72,90.96,2760.0
2024-03-27 11:30:00,90.92,91.13,90.91,91.05,2170.0,90.92,91.13,90.91,91.05,2170.0
2024-03-27 12:00:00,91.02,91.05,90.81,90.94,4067.0,91.02,91.05,90.81,90.94,4067.0
2024-03-27 12:30:00,91.01,91.16,91.01,91.06,1100.0,91.01,91.16,91.01,91.06,1100.0
2024-03-27 13:00:00,91.14,91.14,90.62,90.63,3399.0,91.14,91.14,90.62,90.63,3399.0
2024-03-27 13:30:00,90.59,90.95,90.57,90.91,2582.0,90.59,90.95,90.57,90.91,2582.0
2024-03-27 14:00:00,90.96,91.25,90.95,91.23,3307.0,90.96,91.25,90.95,91.23,3307.0
2024-03-27 14:30:00,91.27,91.49,91.22,91.45,9846.0,91.27,91.49,91.22,91.45,9846.0
2024-03-27 15:00:00,91.47,91.53,91.09,91.52,9499.0,91.47,91.53,91.09,91.52,9499.0
2024-03-27 15:30:00,91.51,91.74,91.24,91.59,29637.0,91.51,91.74,91.24,91.59,29637.0
2024-03-28 09:30:00,91.56,92.62,91.24,92.33,17354.0,91.56,92.62,91.24,92.33,17354.0
2024-03-28 10:00:00,92.34,92.77,92.34,92.48,27893.0,92.34,92.77,92.34,92.48,27893.0
2024-03-28 10:30:00,92.44,92.8,92.43,92.57,14464.0,92.44,92.8,92.43,92.57,14464.0
2024-03-28 11:00:00,92.57,92.62,92.3,92.56,5387.0,92.57,92.62,92.3,92.56,5387.0
2024-03-28 11:30:00,92.55,93.09,92.49,93.05,16047.0,92.55,93.09,92.49,93.05,16047.0
2024-03-28 12:00:00,92.98,93.26,92.98,93.06,5494.0,92.98,93.26,92.98,93.06,5494.0
2024-03-28 12:30:00,93.02,93.1,90.57,92.03,43113.0,93.02,93.1,90.57,92.03,43113.0
2024-03-28 13:00:00,92.19,92.23,91.77,91.79,8183.0,92.19,92.23,91.77,91.79,8183.0
2024-03-28 13:30:00,91.8,92.04,91.8,91.99,2600.0,91.8,92.04,91.8,91.99,2600.0
2024-03-28 14:00:00,91.92,91.92,91.72,91.84,5151.0,91.92,91.92,91.72,91.84,5151.0
2024-03-28 14:30:00,91.77,91.9,91.64,91.86,2781.0,91.77,91.9,91.64,91.86,2781.0
2024-03-28 15:00:00,91.81,92.09,91.79,91.97,5508.0,91.81,92.09,91.79,91.97,5508.0
2024-03-28 15:30:00,91.98,92.73,91.73,92.5,59277.0,91.98,92.73,91.73,92.5,59277.0
2024-04-01 09:30:00,92.01,92.01,91.3,91.56,9277.0,92.01,92.01,91.3,91.56,9277.0
2024-04-01 10:00:00,91.41,91.41,90.34,90.48,7713.0,91.41,91.41,90.34,90.48,7713.0
2024-04-01 10:30:00,90.54,91.21,90.48,91.12,5301.0,90.54,91.21,90.48,91.12,5301.0
2024-04-01 11:00:00,91.14,91.23,90.78,90.78,4494.0,91.14,91.23,90.78,90.78,4494.0
2024-04-01 11:30:00,90.7,90.71,90.34,90.34,5221.0,90.7,90.71,90.34,90.34,5221.0
2024-04-01 12:00:00,90.2,90.3,90.11,90.25,3485.0,90.2,90.3,90.11,90.25,3485.0
2024-04-01 12:30:00,90.25,90.45,89.83,89.97,7390.0,90.25,90.45,89.83,89.97,7390.0
2024-04-01 13:00:00,89.94,90.05,89.59,89.78,7858.0,89.94,90.05,89.59,89.78,7858.0
2024-04-01 13:30:00,89.77,90.05,89.77,90.0,3515.0,89.77,90.05,89.77,90.0,3515.0
2024-04-01 14:00:00,89.94,90.05,89.79,89.79,6011.0,89.94,90.05,89.79,89.79,6011.0
2024-04-01 14:30:00,89.7,89.91,89.66,89.66,6333.0,89.7,89.91,89.66,89.66,6333.0
2024-04-01 15:00:00,89.61,89.9,89.35,89.4,9048.0,89.61,89.9,89.35,89.4,9048.0
2024-04-01 15:30:00,89.44,89.65,89.2,89.46,46982.0,89.44,89.65,89.2,89.46,46982.0
2024-04-02 09:30:00,87.96,88.34,87.91,88.23,10044.0,87.96,88.34,87.91,88.23,10044.0
2024-04-02 10:00:00,88.34,88.86,88.34,88.86,4345.0,88.34,88.86,88.34,88.86,4345.0
2024-04-02 10:30:00,88.84,89.18,88.65,88.84,10101.0,88.84,89.18,88.65,88.84,10101.0
2024-04-02 11:00:00,88.84,89.07,88.62,88.63,3619.0,88.84,89.07,88.62,88.63,3619.0
2024-04-02 11:30:00,88.59,88.69,88.5,88.67,4013.0,88.59,88.69,88.5,88.67,4013.0
2024-04-02 12:00:00,88.67,89.16,88.61,89.15,9605.0,88.67,89.16,88.61,89.15,9605.0
2024-04-02 12:30:00,89.15,89.4,88.89,89.35,7380.0,89.15,89.4,88.89,89.35,7380.0
2024-04-02 13:00:00,89.35,89.44,89.14,89.28,10810.0,89.35,89.44,89.14,89.28,10810.0
2024-04-02 13:30:00,89.28,89.32,89.21,89.27,7370.0,89.28,89.32,89.21,89.27,7370.0
2024-04-02 14:00:00,89.23,89.48,89.2,89.45,7703.0,89.23,89.48,89.2,89.45,7703.0
2024-04-02 14:30:00,89.45,89.56,89.39,89.5,13075.0,89.45,89.56,89.39,89.5,13075.0
2024-04-02 15:00:00,89.48,89.86,89.48,89.84,21894.0,89.48,89.86,89.48,89.84,21894.0
2024-04-02 15:30:00,89.84,90.26,89.75,90.06,73519.0,89.84,90.26,89.75,90.06,73519.0
2024-04-03 09:30:00,89.13,90.93,89.13,89.41,12921.0,89.13,90.93,89.13,89.41,12921.0
2024-04-03 10:00:00,89.62,90.35,89.61,89.85,5810.0,89.62,90.35,89.61,89.85,5810.0
2024-04-03 10:30:00,90.0,90.38,89.85,90.2,4985.0,90.0,90.38,89.85,90.2,4985.0
2024-04-03 11:00:00,90.13,90.18,89.88,89.96,2600.0,90.13,90.18,89.88,89.96,2600.0
2024-04-03 11:30:00,89.97,90.09,89.63,89.7,2622.0,89.97,90.09,89.63,89.7,2622.0
2024-04-03 12:00:00,89.62,90.4,89.62,90.4,5614.0,89.62,90.4,89.62,90.4,5614.0
2024-04-03 12:30:00,90.42,90.52,90.29,90.35,3999.0,90.42,90.52,90.29,90.35,3999.0
2024-04-03 13:00:00,90.46,90.8,90.36,90.55,4663.0,90.46,90.8,90.36,90.55,4663.0
2024-04-03 13:30:00,90.49,90.49,90.38,90.44,3285.0,90.49,90.49,90.38,90.44,3285.0
2024-04-03 14:00:00,90.41,90.61,90.41,90.52,5088.0,90.41,90.61,90.41,90.52,5088.0
2024-04-03 14:30:00,90.5,90.5,90.27,90.31,5314.0,90.5,90.5,90.27,90.31,5314.0
2024-04-03 15:00:00,90.29,90.29,89.73,89.79,7259.0,90.29,90.29,89.73,89.79,7259.0
2024-04-03 15:30:00,89.74,89.98,89.49,89.5,26122.0,89.74,89.98,89.49,89.5,26122.0
2024-04-04 09:30:00,90.45,92.4,90.45,92.0,41747.0,90.45,92.4,90.45,92.0,41747.0
2024-04-04 10:00:00,92.04,92.51,91.9,92.05,8431.0,92.04,92.51,91.9,92.05,8431.0
2024-04-04 10:30:00,92.01,92.38,91.92,92.32,5722.0,92.01,92.38,91.92,92.32,5722.0
2024-04-04 11:00:00,92.24,92.78,92.18,92.72,7707.0,92.24,92.78,92.18,92.72,7707.0
2024-04-04 11:30:00,92.77,93.17,92.67,93.17,7110.0,92.77,93.17,92.67,93.17,7110.0
2024-04-04 12:00:00,93.17,93.42,93.07,93.24,20397.0,93.17,93.42,93.07,93.24,20397.0
2024-04-04 12:30:00,93.27,93.27,93.08,93.2,5050.0,93.27,93.27,93.08,93.2,5050.0
2024-04-04 13:00:00,93.21,93.49,92.91,93.01,15331.0,93.21,93.49,92.91,93.01,15331.0
2024-04-04 13:30:00,92.99,93.25,92.99,93.16,7828.0,92.99,93.25,92.99,93.16,7828.0
2024-04-04 14:00:00,93.11,93.11,92.63,92.84,38007.0,93.11,93.11,92.63,92.84,38007.0
2024-04-04 14:30:00,92.85,92.97,91.9,92.01,42838.0,92.85,92.97,91.9,92.01,42838.0
2024-04-04 15:00:00,92.02,92.23,91.44,91.5,32785.0,92.02,92.23,91.44,91.5,32785.0
2024-04-04 15:30:00,91.45,91.9,90.89,91.54,91792.0,91.45,91.9,90.89,91.54,91792.0
2024-04-05 09:30:00,91.64,91.65,90.88,91.64,5528.0,91.64,91.65,90.88,91.64,5528.0
2024-04-05 10:00:00,91.71,91.71,91.14,91.68,8749.0,91.71,91.71,91.14,91.68,8749.0
2024-04-05 10:30:00,91.53,92.03,91.53,91.94,3791.0,91.53,92.03,91.53,91.94,3791.0
2024-04-05 11:00:00,91.94,92.03,91.37,91.55,6187.0,91.94,92.03,91.37,91.55,6187.0
2024-04-05 11:30:00,91.49,91.7,91.47,91.53,3311.0,91.49,91.7,91.47,91.53,3311.0
2024-04-05 12:00:00,91.62,91.89,91.57,91.88,2320.0,91.62,91.89,91.57,91.88,2320.0
2024-04-05 12:30:00,91.87,92.12,91.71,92.04,3681.0,91.87,92.12,91.71,92.04,3681.0
2024-04-05 13:00:00,92.04,92.04,91.48,91.48,5806.0,92.04,92.04,91.48,91.48,5806.0
2024-04-05 13:30:00,91.61,91.65,91.29,91.3,4414.0,91.61,91.65,91.29,91.3,4414.0
2024-04-05 14:00:00,91.22,91.56,91.21,91.45,3516.0,91.22,91.56,91.21,91.45,3516.0
2024-04-05 14:30:00,91.39,91.61,91.39,91.56,3240.0,91.39,91.61,91.39,91.56,3240.0
2024-04-05 15:00:00,91.56,92.16,91.56,92.14,12068.0,91.56,92.16,91.56,92.14,12068.0
2024-04-05 15:30:00,92.14,92.14,91.38,91.46,23285.0,92.14,92.14,91.38,91.46,23285.0
2024-04-08 09:30:00,91.94,92.29,91.71,92.29,7035.0,91.94,92.29,91.71,92.29,7035.0
2024-04-08 10:00:00,92.08,92.31,91.91,92.2,4840.0,92.08,92.31,91.91,92.2,4840.0
2024-04-08 10:30:00,92.29,92.67,92.29,92.54,3056.0,92.29,92.67,92.29,92.54,3056.0
2024-04-08 11:00:00,92.49,92.73,92.17,92.17,10359.0,92.49,92.73,92.17,92.17,10359.0
2024-04-08 11:30:00,92.23,92.4,92.02,92.07,26316.0,92.23,92.4,92.02,92.07,26316.0
2024-04-08 12:00:00,92.1,92.22,91.96,92.21,9843.0,92.1,92.22,91.96,92.21,9843.0
2024-04-08 12:30:00,92.19,92.21,92.01,92.11,5640.0,92.19,92.21,92.01,92.11,5640.0
2024-04-08 13:00:00,92.1,92.14,91.94,92.1,11349.0,92.1,92.14,91.94,92.1,11349.0
2024-04-08 13:30:00,92.15,92.27,91.98,92.26,4083.0,92.15,92.27,91.98,92.26,4083.0
2024-04-08 14:00:00,92.26,92.27,91.97,92.12,12350.0,92.26,92.27,91.97,92.12,12350.0
2024-04-08 14:30:00,91.98,92.12,91.98,92.12,2803.0,91.98,92.12,91.98,92.12,2803.0
2024-04-08 15:00:00,92.12,92.14,91.99,92.11,5343.0,92.12,92.14,91.99,92.11,5343.0
2024-04-08 15:30:00,92.08,92.22,91.67,91.69,26614.0,92.08,92.22,91.67,91.69,26614.0
2024-04-09 09:30:00,91.86,92.11,91.49,91.73,5714.0,91.86,92.11,91.49,91.73,5714.0
2024-04-09 10:00:00,91.38,91.58,90.92,91.01,4573.0,91.38,91.58,90.92,91.01,4573.0
2024-04-09 10:30:00,90.85,90.95,90.38,90.62,6500.0,90.85,90.95,90.38,90.62,6500.0
2024-04-09 11:00:00,90.7,91.13,90.69,91.12,3516.0,90.7,91.13,90.69,91.12,3516.0
2024-04-09 11:30:00,91.09,91.09,90.9,91.0,2556.0,91.09,91.09,90.9,91.0,2556.0
2024-04-09 12:00:00,91.0,91.48,91.0,91.3,5013.0,91.0,91.48,91.0,91.3,5013.0
2024-04-09 12:30:00,91.29,91.44,91.02,91.04,6483.0,91.29,91.44,91.02,91.04,6483.0
2024-04-09 13:00:00,91.04,91.07,90.64,91.02,6001.0,91.04,91.07,90.64,91.02,6001.0
2024-04-09 13:30:00,91.03,91.04,90.64,90.64,3968.0,91.03,91.04,90.64,90.64,3968.0
2024-04-09 14:00:00,90.69,90.99,90.64,90.91,4440.0,90.69,90.99,90.64,90.91,4440.0
2024-04-09 14:30:00,90.87,91.18,90.86,91.08,6593.0,90.87,91.18,90.86,91.08,6593.0
2024-04-09 15:00:00,91.02,91.06,90.67,91.04,16843.0,91.02,91.06,90.67,91.04,16843.0
2024-04-09 15:30:00,91.02,91.44,90.9,91.06,33302.0,91.02,91.44,90.9,91.06,33302.0
2024-04-10 09:30:00,89.91,90.37,89.24,90.37,13955.0,89.91,90.37,89.24,90.37,13955.0
2024-04-10 10:00:00,90.22,90.91,89.99,90.83,10590.0,90.22,90.91,89.99,90.83,10590.0
2024-04-10 10:30:00,90.64,91.32,90.55,90.55,10975.0,90.64,91.32,90.55,90.55,10975.0
2024-04-10 11:00:00,90.61,90.93,90.53,90.83,4575.0,90.61,90.93,90.53,90.83,4575.0
2024-04-10 11:30:00,91.02,91.02,90.19,90.36,5526.0,91.02,91.02,90.19,90.36,5526.0
2024-04-10 12:00:00,90.2,90.79,90.19,90.79,4332.0,90.2,90.79,90.19,90.79,4332.0
2024-04-10 12:30:00,90.69,91.0,90.61,91.0,9667.0,90.69,91.0,90.61,91.0,9667.0
2024-04-10 13:00:00,91.02,91.09,90.53,90.8,9502.0,91.02,91.09,90.53,90.8,9502.0
2024-04-10 13:30:00,90.83,91.04,90.61,91.04,6728.0,90.83,91.04,90.61,91.04,6728.0
2024-04-10 14:00:00,91.07,91.07,90.15,90.22,8339.0,91.07,91.07,90.15,90.22,8339.0
2024-04-10 14:30:00,90.16,90.63,90.16,90.26,14515.0,90.16,90.63,90.16,90.26,14515.0
2024-04-10 15:00:00,90.31,90.66,90.2,90.42,12053.0,90.31,90.66,90.2,90.42,12053.0
2024-04-10 15:30:00,90.38,90.63,90.0,90.48,45202.0,90.38,90.63,90.0,90.48,45202.0
2024-04-11 09:30:00,90.65,91.36,90.37,90.42,8779.0,90.65,91.36,90.37,90.42,8779.0
2024-04-11 10:00:00,90.17,90.64,90.14,90.34,7050.0,90.17,90.64,90.14,90.34,7050.0
2024-04-11 10:30:00,90.5,90.58,90.08,90.2,10733.0,90.5,90.58,90.08,90.2,10733.0
2024-04-11 11:00:00,90.2,90.55,89.91,90.0,10371.0,90.2,90.55,89.91,90.0,10371.0
2024-04-11 11:30:00,90.11,90.64,89.64,90.64,16541.0,90.11,90.64,89.64,90.64,16541.0
2024-04-11 12:00:00,90.58,90.76,90.38,90.65,6652.0,90.58,90.76,90.38,90.65,6652.0
2024-04-11 12:30:00,90.68,91.32,90.68,91.28,7315.0,90.68,91.32,90.68,91.28,7315.0
2024-04-11 13:00:00,91.25,91.84,91.24,91.75,5497.0,91.25,91.84,91.24,91.75,5497.0
2024-04-11 13:30:00,91.78,92.05,91.24,92.02,16605.0,91.78,92.05,91.24,92.02,16605.0
2024-04-11 14:00:00,92.08,92.17,91.93,92.06,6341.0,92.08,92.17,91.93,92.06,6341.0
2024-04-11 14:30:00,92.05,92.09,91.76,91.94,6740.0,92.05,92.09,91.76,91.94,6740.0
2024-04-11 15:00:00,91.94,91.94,91.57,91.86,7022.0,91.94,91.94,91.57,91.86,7022.0
2024-04-11 15:30:00,91.86,92.34,91.68,92.25,36844.0,91.86,92.34,91.68,92.25,36844.0
2024-04-12 09:30:00,91.76,91.95,91.12,91.29,7935.0,91.76,91.95,91.12,91.29,7935.0
2024-04-12 10:00:00,91.15,91.2,90.3,90.84,13258.0,91.15,91.2,90.3,90.84,13258.0
2024-04-12 10:30:00,90.79,90.99,90.75,90.8,6884.0,90.79,90.99,90.75,90.8,6884.0
2024-04-12 11:00:00,90.76,91.02,90.48,90.91,9802.0,90.76,91.02,90.48,90.91,9802.0
2024-04-12 11:30:00,90.91,91.37,90.9,91.34,5059.0,90.91,91.37,90.9,91.34,5059.0
2024-04-12 12:00:00,91.35,91.5,90.88,90.94,8670.0,91.35,91.5,90.88,90.94,8670.0
2024-04-12 12:30:00,90.94,91.01,90.84,90.84,5501.0,90.94,91.01,90.84,90.84,5501.0
2024-04-12 13:00:00,90.84,90.84,90.49,90.71,6429.0,90.84,90.84,90.49,90.71,6429.0
2024-04-12 13:30:00,90.74,91.07,90.57,91.04,8383.0,90.74,91.07,90.57,91.04,8383.0
2024-04-12 14:00:00,90.96,91.1,90.73,90.76,11337.0,90.96,91.1,90.73,90.76,11337.0
2024-04-12 14:30:00,90.7,90.94,90.55,90.68,10782.0,90.7,90.94,90.55,90.68,10782.0
2024-04-12 15:00:00,90.66,90.82,90.59,90.68,9387.0,90.66,90.82,90.59,90.68,9387.0
2024-04-12 15:30:00,90.68,91.54,90.68,91.49,66151.0,90.68,91.54,90.68,91.49,66151.0
2024-04-15 09:30:00,91.81,92.43,91.23,91.57,6039.0,91.81,92.43,91.23,91.57,6039.0
2024-04-15 10:00:00,91.47,91.47,90.84,90.84,15817.0,91.47,91.47,90.84,90.84,15817.0
2024-04-15 10:30:00,90.86,91.13,89.96,90.64,37160.0,90.86,91.13,89.96,90.64,37160.0
2024-04-15 11:00:00,90.68,90.8,90.01,90.18,6637.0,90.68,90.8,90.01,90.18,6637.0
2024-04-15 11:30:00,90.23,90.75,90.19,90.59,10698.0,90.23,90.75,90.19,90.59,10698.0
2024-04-15 12:00:00,90.62,91.08,90.61,90.7,7053.0,90.62,91.08,90.61,90.7,7053.0
2024-04-15 12:30:00,90.69,90.72,90.4,90.64,6393.0,90.69,90.72,90.4,90.64,6393.0
2024-04-15 13:00:00,90.64,90.64,89.94,89.95,8497.0,90.64,90.64,89.94,89.95,8497.0
2024-04-15 13:30:00,89.95,90.08,89.78,90.08,7636.0,89.95,90.08,89.78,90.08,7636.0
2024-04-15 14:00:00,90.06,90.16,89.19,89.44,24227.0,90.06,90.16,89.19,89.44,24227.0
2024-04-15 14:30:00,89.4,89.75,89.34,89.47,8329.0,89.4,89.75,89.34,89.47,8329.0
2024-04-15 15:00:00,89.43,89.51,89.03,89.47,14613.0,89.43,89.51,89.03,89.47,14613.0
2024-04-15 15:30:00,89.51,90.02,89.5,89.98,61165.0,89.51,90.02,89.5,89.98,61165.0
2024-04-16 09:30:00,89.28,89.4,88.87,89.37,5735.0,89.28,89.4,88.87,89.37,5735.0
2024-04-16 10:00:00,89.27,90.32,89.14,89.79,13339.0,89.27,90.32,89.14,89.79,13339.0
2024-04-16 10:30:00,89.92,90.17,89.75,89.8,8209.0,89.92,90.17,89.75,89.8,8209.0
2024-04-16 11:00:00,89.85,90.03,89.75,90.0,5453.0,89.85,90.03,89.75,90.0,5453.0
2024-04-16 11:30:00,89.99,90.62,89.99,90.57,4945.0,89.99,90.62,89.99,90.57,4945.0
2024-04-16 12:00:00,90.62,90.62,90.01,90.59,6367.0,90.62,90.62,90.01,90.59,6367.0
2024-04-16 12:30:00,90.66,90.83,90.59,90.75,3980.0,90.66,90.83,90.59,90.75,3980.0
2024-04-16 13:00:00,90.69,90.84,90.56,90.66,6139.0,90.69,90.84,90.56,90.66,6139.0
2024-04-16 13:30:00,90.64,90.89,90.28,90.41,7775.0,90.64,90.89,90.28,90.41,7775.0
2024-04-16 14:00:00,90.55,91.19,90.32,90.35,8326.0,90.55,91.19,90.32,90.35,8326.0
2024-04-16 14:30:00,90.48,90.81,90.31,90.81,3600.0,90.48,90.81,90.31,90.81,3600.0
2024-04-16 15:00:00,90.79,90.79,90.53,90.67,4604.0,90.79,90.79,90.53,90.67,4604.0
2024-04-16 15:30:00,90.67,90.96,90.29,90.82,31516.0,90.67,90.96,90.29,90.82,31516.0
2024-04-17 09:30:00,91.25,92.0,91.25,91.68,5679.0,91.25,92.0,91.25,91.68,5679.0
2024-04-17 10:00:00,91.37,91.38,91.0,91.24,6012.0,91.37,91.38,91.0,91.24,6012.0
2024-04-17 10:30:00,91.18,91.4,90.94,91.31,7016.0,91.18,91.4,90.94,91.31,7016.0
2024-04-17 11:00:00,91.44,91.7,90.87,90.88,9943.0,91.44,91.7,90.87,90.88,9943.0
2024-04-17 11:30:00,90.78,91.45,90.67,91.05,13863.0,90.78,91.45,90.67,91.05,13863.0
2024-04-17 12:00:00,91.0,91.26,90.65,90.73,7061.0,91.0,91.26,90.65,90.73,7061.0
2024-04-17 12:30:00,90.59,90.95,90.57,90.75,14412.0,90.59,90.95,90.57,90.75,14412.0
2024-04-17 13:00:00,90.76,91.79,90.76,91.77,13723.0,90.76,91.79,90.76,91.77,13723.0
2024-04-17 13:30:00,91.67,91.7,91.34,91.59,5284.0,91.67,91.7,91.34,91.59,5284.0
2024-04-17 14:00:00,91.81,92.11,91.74,91.89,31770.0,91.81,92.11,91.74,91.89,31770.0
2024-04-17 14:30:00,91.89,92.28,91.63,91.63,15082.0,91.89,92.28,91.63,91.63,15082.0
2024-04-17 15:00:00,91.34,91.54,90.86,90.87,10826.0,91.34,91.54,90.86,90.87,10826.0
2024-04-17 15:30:00,90.94,91.33,90.51,90.51,73611.0,90.94,91.33,90.51,90.51,73611.0
2024-04-18 09:30:00,90.63,91.31,90.63,91.31,6813.0,90.63,91.31,90.63,91.31,6813.0
2024-04-18 10:00:00,91.31,91.98,91.16,91.63,8276.0,91.31,91.98,91.16,91.63,8276.0
2024-04-18 10:30:00,91.72,92.0,91.45,91.91,10788.0,91.72,92.0,91.45,91.91,10788.0
2024-04-18 11:00:00,91.8,92.02,91.74,91.95,3114.0,91.8,92.02,91.74,91.95,3114.0
2024-04-18 11:30:00,92.01,92.09,91.72,91.87,3441.0,92.01,92.09,91.72,91.87,3441.0
2024-04-18 12:00:00,91.87,92.07,91.77,91.98,4547.0,91.87,92.07,91.77,91.98,4547.0
2024-04-18 12:30:00,91.86,91.87,91.29,91.41,4644.0,91.86,91.87,91.29,91.41,4644.0
2024-04-18 13:00:00,91.4,91.4,90.91,91.07,3005.0,91.4,91.4,90.91,91.07,3005.0
2024-04-18 13:30:00,91.02,91.02,90.75,90.83,2990.0,91.02,91.02,90.75,90.83,2990.0
2024-04-18 14:00:00,90.77,90.84,90.63,90.69,6675.0,90.77,90.84,90.63,90.69,6675.0
2024-04-18 14:30:00,90.74,90.74,90.47,90.63,5632.0,90.74,90.74,90.47,90.63,5632.0
2024-04-18 15:00:00,90.67,90.88,90.67,90.82,7000.0,90.67,90.88,90.67,90.82,7000.0
2024-04-18 15:30:00,90.83,90.98,90.47,90.5,29170.0,90.83,90.98,90.47,90.5,29170.0
2024-04-19 09:30:00,90.13,90.64,90.07,90.63,12522.0,90.13,90.64,90.07,90.63,12522.0
2024-04-19 10:00:00,90.53,90.53,89.79,89.91,6800.0,90.53,90.53,89.79,89.91,6800.0
2024-04-19 10:30:00,90.0,90.17,89.65,90.06,8029.0,90.0,90.17,89.65,90.06,8029.0
2024-04-19 11:00:00,90.0,90.18,89.64,90.18,7550.0,90.0,90.18,89.64,90.18,7550.0
2024-04-19 11:30:00,90.19,90.49,90.17,90.26,6827.0,90.19,90.49,90.17,90.26,6827.0
2024-04-19 12:00:00,90.27,90.27,89.23,89.24,15710.0,90.27,90.27,89.23,89.24,15710.0
2024-04-19 12:30:00,89.27,89.56,89.27,89.35,9887.0,89.27,89.56,89.27,89.35,9887.0
2024-04-19 13:00:00,89.32,89.62,88.98,89.31,16962.0,89.32,89.62,88.98,89.31,16962.0
2024-04-19 13:30:00,89.34,89.84,89.33,89.67,3552.0,89.34,89.84,89.33,89.67,3552.0
2024-04-19 14:00:00,89.64,89.82,89.4,89.4,6488.0,89.64,89.82,89.4,89.4,6488.0
2024-04-19 14:30:00,89.41,89.53,89.12,89.32,6804.0,89.41,89.53,89.12,89.32,6804.0
2024-04-19 15:00:00,89.36,89.48,89.21,89.28,7711.0,89.36,89.48,89.21,89.28,7711.0
2024-04-19 15:30:00,89.28,89.77,88.92,89.69,36342.0,89.28,89.77,88.92,89.69,36342.0
2024-04-22 09:30:00,90.12,90.63,89.66,90.55,13542.0,90.12,90.63,89.66,90.55,13542.0
2024-04-22 10:00:00,90.65,90.84,90.1,90.11,8601.0,90.65,90.84,90.1,90.11,8601.0
2024-04-22 10:30:00,90.12,90.53,90.12,90.45,22056.0,90.12,90.53,90.12,90.45,22056.0
2024-04-22 11:00:00,90.44,90.61,90.29,90.36,3969.0,90.44,90.61,90.29,90.36,3969.0
2024-04-22 11:30:00,90.34,90.37,90.23,90.37,1518.0,90.34,90.37,90.23,90.37,1518.0
2024-04-22 12:00:00,90.49,90.74,90.45,90.73,3702.0,90.49,90.74,90.45,90.73,3702.0
2024-04-22 12:30:00,90.7,90.83,90.68,90.79,3578.0,90.7,90.83,90.68,90.79,3578.0
2024-04-22 13:00:00,90.76,91.06,90.75,91.06,2651.0,90.76,91.06,90.75,91.06,2651.0
2024-04-22 13:30:00,91.12,91.46,91.03,91.27,3600.0,91.12,91.46,91.03,91.27,3600.0
2024-04-22 14:00:00,91.27,91.64,91.1,91.64,6852.0,91.27,91.64,91.1,91.64,6852.0
2024-04-22 14:30:00,91.64,91.74,91.37,91.53,5045.0,91.64,91.74,91.37,91.53,5045.0
2024-04-22 15:00:00,91.57,91.88,91.52,91.64,11101.0,91.57,91.88,91.52,91.64,11101.0
2024-04-22 15:30:00,91.59,91.77,91.38,91.53,70655.0,91.59,91.77,91.38,91.53,70655.0
2024-04-23 09:30:00,91.77,93.89,91.77,93.86,18885.0,91.77,93.89,91.77,93.86,18885.0
2024-04-23 10:00:00,93.83,94.9,93.69,94.62,43268.0,93.83,94.9,93.69,94.62,43268.0
2024-04-23 10:30:00,94.69,94.96,93.82,93.87,14402.0,94.69,94.96,93.82,93.87,14402.0
2024-04-23 11:00:00,94.04,94.31,93.61,94.05,17679.0,94.04,94.31,93.61,94.05,17679.0
2024-04-23 11:30:00,94.08,94.21,93.79,93.93,5333.0,94.08,94.21,93.79,93.93,5333.0
2024-04-23 12:00:00,93.97,94.09,93.75,94.04,13994.0,93.97,94.09,93.75,94.04,13994.0
2024-04-23 12:30:00,94.12,94.83,94.12,94.48,13623.0,94.12,94.83,94.12,94.48,13623.0
2024-04-23 13:00:00,94.41,94.62,94.21,94.5,3200.0,94.41,94.62,94.21,94.5,3200.0
2024-04-23 13:30:00,94.56,94.59,94.31,94.4,15775.0,94.56,94.59,94.31,94.4,15775.0
2024-04-23 14:00:00,94.41,94.74,94.28,94.61,5040.0,94.41,94.74,94.28,94.61,5040.0
2024-04-23 14:30:00,94.84,95.01,94.65,94.65,11414.0,94.84,95.01,94.65,94.65,11414.0
2024-04-23 15:00:00,94.78,95.15,94.58,95.15,15534.0,94.78,95.15,94.58,95.15,15534.0
2024-04-23 15:30:00,95.07,95.07,94.4,94.84,61150.0,95.07,95.07,94.4,94.84,61150.0
2024-04-24 09:30:00,94.7,95.57,94.08,95.27,17986.0,94.7,95.57,94.08,95.27,17986.0
2024-04-24 10:00:00,95.01,95.66,94.88,95.45,8346.0,95.01,95.66,94.88,95.45,8346.0
2024-04-24 10:30:00,95.42,95.52,94.81,94.96,10031.0,95.42,95.52,94.81,94.96,10031.0
2024-04-24 11:00:00,94.98,95.12,94.51,94.67,8215.0,94.98,95.12,94.51,94.67,8215.0
2024-04-24 11:30:00,94.82,94.95,94.65,94.84,5647.0,94.82,94.95,94.65,94.84,5647.0
2024-04-24 12:00:00,94.83,94.86,94.56,94.84,11678.0,94.83,94.86,94.56,94.84,11678.0
2024-04-24 12:30:00,94.84,94.85,94.02,94.74,8357.0,94.84,94.85,94.02,94.74,8357.0
2024-04-24 13:00:00,94.89,95.32,94.75,95.2,12910.0,94.89,95.32,94.75,95.2,12910.0
2024-04-24 13:30:00,95.32,95.58,95.03,95.16,7447.0,95.32,95.58,95.03,95.16,7447.0
2024-04-24 14:00:00,95.03,95.18,94.51,94.65,6094.0,95.03,95.18,94.51,94.65,6094.0
2024-04-24 14:30:00,94.64,94.64,94.33,94.38,3678.0,94.64,94.64,94.33,94.38,3678.0
2024-04-24 15:00:00,94.36,94.56,94.26,94.29,5340.0,94.36,94.56,94.26,94.29,5340.0
2024-04-24 15:30:00,94.34,94.57,94.11,94.54,34781.0,94.34,94.57,94.11,94.54,34781.0
2024-04-25 09:30:00,93.72,93.99,92.63,92.74,10831.0,93.72,93.99,92.63,92.74,10831.0
2024-04-25 10:00:00,92.59,93.36,92.18,93.29,22796.0,92.59,93.36,92.18,93.29,22796.0
2024-04-25 10:30:00,93.23,93.35,92.72,92.82,6621.0,93.23,93.35,92.72,92.82,6621.0
2024-04-25 11:00:00,92.83,92.99,92.69,92.88,4100.0,92.83,92.99,92.69,92.88,4100.0
2024-04-25 11:30:00,92.87,92.88,92.38,92.76,16956.0,92.87,92.88,92.38,92.76,16956.0
2024-04-25 12:00:00,92.81,93.52,92.73,93.36,26997.0,92.81,93.52,92.73,93.36,26997.0
2024-04-25 12:30:00,93.39,94.24,93.19,94.08,16522.0,93.39,94.24,93.19,94.08,16522.0
2024-04-25 13:00:00,94.2,94.26,93.91,94.01,8113.0,94.2,94.26,93.91,94.01,8113.0
2024-04-25 13:30:00,94.02,94.55,93.97,94.43,6300.0,94.02,94.55,93.97,94.43,6300.0
2024-04-25 14:00:00,94.39,94.39,94.03,94.03,5561.0,94.39,94.39,94.03,94.03,5561.0
2024-04-25 14:30:00,93.95,94.16,93.85,94.01,5906.0,93.95,94.16,93.85,94.01,5906.0
2024-04-25 15:00:00,94.1,94.5,94.1,94.5,7068.0,94.1,94.5,94.1,94.5,7068.0
2024-04-25 15:30:00,94.48,94.64,94.06,94.4,35401.0,94.48,94.64,94.06,94.4,35401.0
2024-04-26 09:30:00,94.11,97.84,93.75,95.82,51018.0,94.11,97.84,93.75,95.82,51018.0
2024-04-26 10:00:00,95.82,96.24,95.29,95.39,15861.0,95.82,96.24,95.29,95.39,15861.0
2024-04-26 10:30:00,95.4,95.98,95.35,95.62,8112.0,95.4,95.98,95.35,95.62,8112.0
2024-04-26 11:00:00,95.71,95.78,95.25,95.78,6967.0,95.71,95.78,95.25,95.78,6967.0
2024-04-26 11:30:00,95.61,95.91,95.41,95.81,7049.0,95.61,95.91,95.41,95.81,7049.0
2024-04-26 12:00:00,95.8,96.27,95.8,96.12,10663.0,95.8,96.27,95.8,96.12,10663.0
2024-04-26 12:30:00,96.11,96.39,96.05,96.36,6462.0,96.11,96.39,96.05,96.36,6462.0
2024-04-26 13:00:00,96.34,96.95,96.13,96.58,13627.0,96.34,96.95,96.13,96.58,13627.0
2024-04-26 13:30:00,96.48,96.69,96.36,96.59,4116.0,96.48,96.69,96.36,96.59,4116.0
2024-04-26 14:00:00,96.67,96.67,96.2,96.38,5661.0,96.67,96.67,96.2,96.38,5661.0
2024-04-26 14:30:00,96.39,96.39,96.03,96.1,9402.0,96.39,96.39,96.03,96.1,9402.0
2024-04-26 15:00:00,96.18,96.18,95.73,95.73,7921.0,96.18,96.18,95.73,95.73,7921.0
2024-04-26 15:30:00,95.71,95.98,95.57,95.75,30930.0,95.71,95.98,95.57,95.75,30930.0
2024-04-29 09:30:00,95.85,96.19,94.13,95.13,20282.0,95.85,96.19,94.13,95.13,20282.0
2024-04-29 10:00:00,95.26,95.75,95.25,95.58,10862.0,95.26,95.75,95.25,95.58,10862.0
2024-04-29 10:30:00,95.52,96.01,95.38,95.49,11654.0,95.52,96.01,95.38,95.49,11654.0
2024-04-29 11:00:00,95.51,95.95,95.5,95.65,9812.0,95.51,95.95,95.5,95.65,9812.0
2024-04-29 11:30:00,95.64,95.92,95.64,95.73,5963.0,95.64,95.92,95.64,95.73,5963.0
2024-04-29 12:00:00,95.69,95.8,95.62,95.73,11326.0,95.69,95.8,95.62,95.73,11326.0
2024-04-29 12:30:00,95.7,95.78,95.35,95.38,17292.0,95.7,95.78,95.35,95.38,17292.0
2024-04-29 13:00:00,95.38,95.68,95.38,95.59,4878.0,95.38,95.68,95.38,95.59,4878.0
2024-04-29 13:30:00,95.64,95.78,95.54,95.78,7372.0,95.64,95.78,95.54,95.78,7372.0
2024-04-29 14:00:00,95.74,95.78,95.32,95.39,5089.0,95.74,95.78,95.32,95.39,5089.0
2024-04-29 14:30:00,95.33,95.55,95.18,95.48,5998.0,95.33,95.55,95.18,95.48,5998.0
2024-04-29 15:00:00,95.43,95.43,94.83,95.25,10883.0,95.43,95.43,94.83,95.25,10883.0
2024-04-29 15:30:00,95.29,95.39,94.7,94.97,86724.0,95.29,95.39,94.7,94.97,86724.0
2024-04-30 09:30:00,94.78,95.68,94.0,95.56,27905.0,94.78,95.68,94.0,95.56,27905.0
2024-04-30 10:00:00,95.6,96.56,95.24,96.56,30483.0,95.6,96.56,95.24,96.56,30483.0
2024-04-30 10:30:00,96.4,97.02,95.03,95.03,57627.0,96.4,97.02,95.03,95.03,57627.0
2024-04-30 11:00:00,95.15,95.23,94.84,95.04,21469.0,95.15,95.23,94.84,95.04,21469.0
2024-04-30 11:30:00,95.0,95.0,94.07,94.36,28096.0,95.0,95.0,94.07,94.36,28096.0
2024-04-30 12:00:00,94.28,94.39,93.68,93.68,17112.0,94.28,94.39,93.68,93.68,17112.0
2024-04-30 12:30:00,93.67,93.76,93.03,93.15,17758.0,93.67,93.76,93.03,93.15,17758.0
2024-04-30 13:00:00,93.11,93.6,93.08,93.24,39980.0,93.11,93.6,93.08,93.24,39980.0
2024-04-30 13:30:00,93.24,93.43,93.16,93.4,7627.0,93.24,93.43,93.16,93.4,7627.0
2024-04-30 14:00:00,93.35,93.38,92.88,92.98,5342.0,93.35,93.38,92.88,92.98,5342.0
2024-04-30 14:30:00,92.94,93.18,92.24,92.66,14221.0,92.94,93.18,92.24,92.66,14221.0
2024-04-30 15:00:00,92.92,93.09,92.55,92.62,20498.0,92.92,93.09,92.55,92.62,20498.0
2024-04-30 15:30:00,92.6,92.6,91.86,92.06,87866.0,92.6,92.6,91.86,92.06,87866.0
2024-05-01 09:30:00,92.26,92.85,90.03,90.99,42655.0,92.26,92.85,90.03,90.99,42655.0
2024-05-01 10:00:00,90.73,91.64,90.68,91.53,30464.0,90.73,91.64,90.68,91.53,30464.0
2024-05-01 10:30:00,91.6,92.72,91.47,92.67,32192.0,91.6,92.72,91.47,92.67,32192.0
2024-05-01 11:00:00,92.65,92.74,91.91,92.6,38430.0,92.65,92.74,91.91,92.6,38430.0
2024-05-01 11:30:00,92.53,92.53,91.97,92.25,8251.0,92.53,92.53,91.97,92.25,8251.0
2024-05-01 12:00:00,92.13,92.61,92.05,92.54,12438.0,92.13,92.61,92.05,92.54,12438.0
2024-05-01 12:30:00,92.58,92.7,92.18,92.22,5411.0,92.58,92.7,92.18,92.22,5411.0
2024-05-01 13:00:00,92.25,92.26,91.83,91.83,9981.0,92.25,92.26,91.83,91.83,9981.0
2024-05-01 13:30:00,91.88,92.43,91.88,92.41,12474.0,91.88,92.43,91.88,92.41,12474.0
2024-05-01 14:00:00,92.64,93.1,92.61,93.1,5712.0,92.64,93.1,92.61,93.1,5712.0
2024-05-01 14:30:00,93.04,93.56,92.44,93.2,60373.0,93.04,93.56,92.44,93.2,60373.0
2024-05-01 15:00:00,93.37,93.71,92.73,93.02,17591.0,93.37,93.71,92.73,93.02,17591.0
2024-05-01 15:30:00,92.9,92.91,91.54,91.55,63268.0,92.9,92.91,91.54,91.55,63268.0
2024-05-02 09:30:00,97.0,98.18,94.36,96.34,44959.0,97.0,98.18,94.36,96.34,44959.0
2024-05-02 10:00:00,96.96,98.93,96.01,98.62,78108.0,96.96,98.93,96.01,98.62,78108.0
2024-05-02 10:30:00,98.74,100.95,98.71,99.54,59592.0,98.74,100.95,98.71,99.54,59592.0
2024-05-02 11:00:00,99.57,99.71,97.82,97.96,49995.0,99.57,99.71,97.82,97.96,49995.0
2024-05-02 11:30:00,97.97,99.1,97.91,98.67,30649.0,97.97,99.1,97.91,98.67,30649.0
2024-05-02 12:00:00,98.73,99.59,98.51,99.45,36971.0,98.73,99.59,98.51,99.45,36971.0
2024-05-02 12:30:00,99.44,99.44,97.62,97.78,24918.0,99.44,99.44,97.62,97.78,24918.0
2024-05-02 13:00:00,97.8,98.23,97.71,97.83,16233.0,97.8,98.23,97.71,97.83,16233.0
2024-05-02 13:30:00,97.88,97.96,97.36,97.83,34881.0,97.88,97.96,97.36,97.83,34881.0
2024-05-02 14:00:00,97.76,98.66,97.76,98.54,18588.0,97.76,98.66,97.76,98.54,18588.0
2024-05-02 14:30:00,98.59,99.45,98.39,99.32,41083.0,98.59,99.45,98.39,99.32,41083.0
2024-05-02 15:00:00,99.4,100.08,98.92,99.7,56672.0,99.4,100.08,98.92,99.7,56672.0
2024-05-02 15:30:00,99.7,100.63,99.32,99.9,158623.0,99.7,100.63,99.32,99.9,158623.0
2024-05-03 09:30:00,102.55,103.31,100.17,102.7,98923.0,102.55,103.31,100.17,102.7,98923.0
2024-05-03 10:00:00,103.09,103.7,102.24,102.75,34687.0,103.09,103.7,102.24,102.75,34687.0
2024-05-03 10:30:00,102.72,104.35,102.72,103.78,57813.0,102.72,104.35,102.72,103.78,57813.0
2024-05-03 11:00:00,103.67,105.0,103.43,104.84,46558.0,103.67,105.0,103.43,104.84,46558.0
2024-05-03 11:30:00,104.75,105.7,104.54,105.15,92754.0,104.75,105.7,104.54,105.15,92754.0
2024-05-03 12:00:00,105.27,106.05,105.14,105.71,41200.0,105.27,106.05,105.14,105.71,41200.0
2024-05-03 12:30:00,105.71,105.94,104.87,105.2,25840.0,105.71,105.94,104.87,105.2,25840.0
2024-05-03 13:00:00,105.18,105.96,105.17,105.68,24573.0,105.18,105.96,105.17,105.68,24573.0
2024-05-03 13:30:00,105.69,106.39,105.67,106.29,54966.0,105.69,106.39,105.67,106.29,54966.0
2024-05-03 14:00:00,106.21,106.35,105.59,106.18,31479.0,106.21,106.35,105.59,106.18,31479.0
2024-05-03 14:30:00,106.17,106.5,105.89,105.93,46265.0,106.17,106.5,105.89,105.93,46265.0
2024-05-03 15:00:00,105.93,106.35,105.92,106.3,27685.0,105.93,106.35,105.92,106.3,27685.0
2024-05-03 15:30:00,106.27,107.11,106.26,107.06,152511.0,106.27,107.11,106.26,107.06,152511.0
2024-05-06 09:30:00,107.43,108.6,106.71,107.51,41166.0,107.43,108.6,106.71,107.51,41166.0
2024-05-06 10:00:00,107.34,107.39,106.24,106.78,19360.0,107.34,107.39,106.24,106.78,19360.0
2024-05-06 10:30:00,106.76,107.8,106.55,107.69,29705.0,106.76,107.8,106.55,107.69,29705.0
2024-05-06 11:00:00,107.56,107.99,106.84,107.93,33413.0,107.56,107.99,106.84,107.93,33413.0
2024-05-06 11:30:00,108.03,108.59,107.59,107.83,16795.0,108.03,108.59,107.59,107.83,16795.0
2024-05-06 12:00:00,107.86,107.94,107.29,107.54,18892.0,107.86,107.94,107.29,107.54,18892.0
2024-05-06 12:30:00,107.54,108.09,107.43,107.71,33840.0,107.54,108.09,107.43,107.71,33840.0
2024-05-06 13:00:00,107.7,107.84,107.41,107.63,16895.0,107.7,107.84,107.41,107.63,16895.0
2024-05-06 13:30:00,107.63,107.63,107.1,107.22,19494.0,107.63,107.63,107.1,107.22,19494.0
2024-05-06 14:00:00,107.13,107.7,107.05,107.23,25423.0,107.13,107.7,107.05,107.23,25423.0
2024-05-06 14:30:00,107.17,107.32,106.84,107.05,18667.0,107.17,107.32,106.84,107.05,18667.0
2024-05-06 15:00:00,107.0,107.67,106.98,107.67,34212.0,107.0,107.67,106.98,107.67,34212.0
2024-05-06 15:30:00,107.68,107.86,107.08,107.5,86793.0,107.68,107.86,107.08,107.5,86793.0
2024-05-07 09:30:00,108.08,109.38,107.69,108.0,11765.0,108.08,109.38,107.69,108.0,11765.0
2024-05-07 10:00:00,108.01,108.69,107.77,108.68,7109.0,108.01,108.69,107.77,108.68,7109.0
2024-05-07 10:30:00,108.65,108.8,108.19,108.57,5740.0,108.65,108.8,108.19,108.57,5740.0
2024-05-07 11:00:00,108.58,108.99,108.45,108.9,7950.0,108.58,108.99,108.45,108.9,7950.0
2024-05-07 11:30:00,108.98,109.57,108.95,109.57,16600.0,108.98,109.57,108.95,109.57,16600.0
2024-05-07 12:00:00,109.47,109.72,109.38,109.71,9491.0,109.47,109.72,109.38,109.71,9491.0
2024-05-07 12:30:00,109.6,109.71,108.42,108.73,41861.0,109.6,109.71,108.42,108.73,41861.0
2024-05-07 13:00:00,108.78,109.31,108.38,108.38,46461.0,108.78,109.31,108.38,108.38,46461.0
2024-05-07 13:30:00,108.34,108.69,108.16,108.63,11917.0,108.34,108.69,108.16,108.63,11917.0
2024-05-07 14:00:00,108.69,108.69,107.73,107.79,40487.0,108.69,108.69,107.73,107.79,40487.0
2024-05-07 14:30:00,107.82,108.52,107.76,108.48,13721.0,107.82,108.52,107.76,108.48,13721.0
2024-05-07 15:00:00,108.48,108.76,108.47,108.7,10175.0,108.48,108.76,108.47,108.7,10175.0
2024-05-07 15:30:00,108.7,108.73,108.08,108.32,80189.0,108.7,108.73,108.08,108.32,80189.0
2024-05-08 09:30:00,107.54,108.56,106.32,108.18,9137.0,107.54,108.56,106.32,108.18,9137.0
2024-05-08 10:00:00,108.41,108.93,107.95,108.93,13137.0,108.41,108.93,107.95,108.93,13137.0
2024-05-08 10:30:00,108.95,109.52,108.81,109.25,14446.0,108.95,109.52,108.81,109.25,14446.0
2024-05-08 11:00:00,109.26,109.57,108.92,109.51,22706.0,109.26,109.57,108.92,109.51,22706.0
2024-05-08 11:30:00,109.58,109.97,109.01,109.4,28164.0,109.58,109.97,109.01,109.4,28164.0
2024-05-08 12:00:00,109.42,109.74,109.09,109.1,46439.0,109.42,109.74,109.09,109.1,46439.0
2024-05-08 12:30:00,109.09,109.41,108.74,108.75,14800.0,109.09,109.41,108.74,108.75,14800.0
2024-05-08 13:00:00,108.75,108.9,108.62,108.78,13680.0,108.75,108.9,108.62,108.78,13680.0
2024-05-08 13:30:00,108.76,109.07,108.48,109.02,19969.0,108.76,109.07,108.48,109.02,19969.0
2024-05-08 14:00:00,109.03,109.34,108.96,108.96,13122.0,109.03,109.34,108.96,108.96,13122.0
2024-05-08 14:30:00,109.04,109.16,108.69,108.87,10260.0,109.04,109.16,108.69,108.87,10260.0
2024-05-08 15:00:00,108.87,109.0,108.59,108.73,12580.0,108.87,109.0,108.59,108.73,12580.0
2024-05-08 15:30:00,108.76,109.15,108.75,109.08,37978.0,108.76,109.15,108.75,109.08,37978.0
2024-05-09 09:30:00,109.57,109.57,108.59,108.72,17840.0,109.57,109.57,108.59,108.72,17840.0
2024-05-09 10:00:00,108.75,109.11,108.55,108.79,13368.0,108.75,109.11,108.55,108.79,13368.0
2024-05-09 10:30:00,108.81,109.04,108.69,108.98,26995.0,108.81,109.04,108.69,108.98,26995.0
2024-05-09 11:00:00,109.0,109.74,108.95,109.24,16529.0,109.0,109.74,108.95,109.24,16529.0
2024-05-09 11:30:00,109.23,109.34,109.1,109.1,5667.0,109.23,109.34,109.1,109.1,5667.0
2024-05-09 12:00:00,109.06,109.3,109.03,109.2,6055.0,109.06,109.3,109.03,109.2,6055.0
2024-05-09 12:30:00,109.13,109.31,108.97,109.05,6075.0,109.13,109.31,108.97,109.05,6075.0
2024-05-09 13:00:00,109.2,109.26,108.76,109.03,8050.0,109.2,109.26,108.76,109.03,8050.0
2024-05-09 13:30:00,108.86,109.0,108.56,108.56,8686.0,108.86,109.0,108.56,108.56,8686.0
2024-05-09 14:00:00,108.54,108.74,108.52,108.72,14453.0,108.54,108.74,108.52,108.72,14453.0
2024-05-09 14:30:00,108.72,108.75,108.31,108.31,5274.0,108.72,108.75,108.31,108.31,5274.0
2024-05-09 15:00:00,108.32,108.6,108.03,108.29,12237.0,108.32,108.6,108.03,108.29,12237.0
2024-05-09 15:30:00,108.32,108.67,108.02,108.54,57133.0,108.32,108.67,108.02,108.54,57133.0
2024-05-10 09:30:00,108.54,108.73,108.0,108.68,23550.0,108.54,108.73,108.0,108.68,23550.0
2024-05-10 10:00:00,108.6,109.26,107.75,107.95,15738.0,108.6,109.26,107.75,107.95,15738.0
2024-05-10 10:30:00,108.03,108.27,107.57,107.86,21426.0,108.03,108.27,107.57,107.86,21426.0
2024-05-10 11:00:00,107.76,108.0,107.4,107.58,10736.0,107.76,108.0,107.4,107.58,10736.0
2024-05-10 11:30:00,107.59,107.64,106.93,107.09,27989.0,107.59,107.64,106.93,107.09,27989.0
2024-05-10 12:00:00,107.09,107.53,107.01,107.45,12945.0,107.09,107.53,107.01,107.45,12945.0
2024-05-10 12:30:00,107.52,107.74,107.39,107.64,9251.0,107.52,107.74,107.39,107.64,9251.0
2024-05-10 13:00:00,107.56,107.57,107.04,107.2,9524.0,107.56,107.57,107.04,107.2,9524.0
2024-05-10 13:30:00,107.26,107.38,107.18,107.37,4870.0,107.26,107.38,107.18,107.37,4870.0
2024-05-10 14:00:00,107.37,107.42,107.02,107.37,6687.0,107.37,107.42,107.02,107.37,6687.0
2024-05-10 14:30:00,107.35,107.71,107.24,107.71,6783.0,107.35,107.71,107.24,107.71,6783.0
2024-05-10 15:00:00,107.65,107.99,107.46,107.65,14730.0,107.65,107.99,107.46,107.65,14730.0
2024-05-10 15:30:00,107.8,107.86,107.24,107.25,34058.0,107.8,107.86,107.24,107.25,34058.0
2024-05-13 09:30:00,108.18,108.18,106.77,107.54,10480.0,108.18,108.18,106.77,107.54,10480.0
2024-05-13 10:00:00,107.46,107.53,106.42,106.71,8315.0,107.46,107.53,106.42,106.71,8315.0
2024-05-13 10:30:00,106.58,107.11,106.58,106.88,6095.0,106.58,107.11,106.58,106.88,6095.0
2024-05-13 11:00:00,107.01,107.16,106.78,106.89,2195.0,107.01,107.16,106.78,106.89,2195.0
2024-05-13 11:30:00,106.83,107.11,106.51,106.8,34653.0,106.83,107.11,106.51,106.8,34653.0
2024-05-13 12:00:00,106.82,106.82,106.48,106.53,47720.0,106.82,106.82,106.48,106.53,47720.0
2024-05-13 12:30:00,106.54,106.9,106.54,106.9,3199.0,106.54,106.9,106.54,106.9,3199.0
2024-05-13 13:00:00,106.84,106.85,106.41,106.42,3039.0,106.84,106.85,106.41,106.42,3039.0
2024-05-13 13:30:00,106.28,107.21,106.27,107.19,9635.0,106.28,107.21,106.27,107.19,9635.0
2024-05-13 14:00:00,107.22,107.24,106.8,106.89,18402.0,107.22,107.24,106.8,106.89,18402.0
2024-05-13 14:30:00,106.88,107.0,106.62,106.62,2589.0,106.88,107.0,106.62,106.62,2589.0
2024-05-13 15:00:00,106.55,106.69,106.38,106.4,5172.0,106.55,106.69,106.38,106.4,5172.0
2024-05-13 15:30:00,106.48,106.79,106.21,106.38,44466.0,106.48,106.79,106.21,106.38,44466.0
2024-05-14 09:30:00,107.7,108.25,107.13,107.22,7593.0,107.7,108.25,107.13,107.22,7593.0
2024-05-14 10:00:00,107.14,107.14,106.3,106.74,17303.0,107.14,107.14,106.3,106.74,17303.0
2024-05-14 10:30:00,106.78,107.2,106.38,106.83,8412.0,106.78,107.2,106.38,106.83,8412.0
2024-05-14 11:00:00,106.73,107.07,106.56,106.91,6466.0,106.73,107.07,106.56,106.91,6466.0
2024-05-14 11:30:00,107.0,107.06,106.82,107.06,8217.0,107.0,107.06,106.82,107.06,8217.0
2024-05-14 12:00:00,107.09,108.18,107.0,107.77,45685.0,107.09,108.18,107.0,107.77,45685.0
2024-05-14 12:30:00,107.78,107.78,107.48,107.5,6108.0,107.78,107.78,107.48,107.5,6108.0
2024-05-14 13:00:00,107.53,107.57,107.3,107.43,7072.0,107.53,107.57,107.3,107.43,7072.0
2024-05-14 13:30:00,107.4,107.56,107.32,107.32,2200.0,107.4,107.56,107.32,107.32,2200.0
2024-05-14 14:00:00,107.31,107.58,107.19,107.48,6258.0,107.31,107.58,107.19,107.48,6258.0
2024-05-14 14:30:00,107.41,107.51,107.37,107.43,5578.0,107.41,107.51,107.37,107.43,5578.0
2024-05-14 15:00:00,107.49,107.6,107.23,107.38,14724.0,107.49,107.6,107.23,107.38,14724.0
2024-05-14 15:30:00,107.4,107.45,107.26,107.36,22731.0,107.4,107.45,107.26,107.36,22731.0
2024-05-15 09:30:00,108.84,109.31,107.27,107.27,13274.0,108.84,109.31,107.27,107.27,13274.0
2024-05-15 10:00:00,107.6,107.83,107.45,107.62,4186.0,107.6,107.83,107.45,107.62,4186.0
2024-05-15 10:30:00,107.7,107.79,107.36,107.72,8150.0,107.7,107.79,107.36,107.72,8150.0
2024-05-15 11:00:00,107.69,108.27,107.65,108.22,5756.0,107.69,108.27,107.65,108.22,5756.0
2024-05-15 11:30:00,108.24,108.41,108.07,108.07,2357.0,108.24,108.41,108.07,108.07,2357.0
2024-05-15 12:00:00,107.95,108.1,107.86,108.02,6000.0,107.95,108.1,107.86,108.02,6000.0
2024-05-15 12:30:00,108.08,108.2,108.0,108.16,4810.0,108.08,108.2,108.0,108.16,4810.0
2024-05-15 13:00:00,108.23,108.37,107.97,108.2,7898.0,108.23,108.37,107.97,108.2,7898.0
2024-05-15 13:30:00,108.22,108.22,107.94,108.03,3610.0,108.22,108.22,107.94,108.03,3610.0
2024-05-15 14:00:00,108.03,108.03,107.67,107.87,6738.0,108.03,108.03,107.67,107.87,6738.0
2024-05-15 14:30:00,107.9,107.95,107.77,107.83,7895.0,107.9,107.95,107.77,107.83,7895.0
2024-05-15 15:00:00,107.78,108.06,107.76,107.88,7167.0,107.78,108.06,107.76,107.88,7167.0
2024-05-15 15:30:00,107.86,109.08,107.83,108.86,49983.0,107.86,109.08,107.83,108.86,49983.0
2024-05-16 09:30:00,108.2,108.59,108.19,108.53,8937.0,108.2,108.59,108.19,108.53,8937.0
2024-05-16 10:00:00,108.7,108.71,108.32,108.46,2701.0,108.7,108.71,108.32,108.46,2701.0
2024-05-16 10:30:00,108.52,108.9,108.52,108.84,2498.0,108.52,108.9,108.52,108.84,2498.0
2024-05-16 11:00:00,108.92,109.17,108.7,109.17,4957.0,108.92,109.17,108.7,109.17,4957.0
2024-05-16 11:30:00,109.1,109.19,108.98,108.99,2502.0,109.1,109.19,108.98,108.99,2502.0
2024-05-16 12:00:00,108.95,108.98,108.8,108.88,2765.0,108.95,108.98,108.8,108.88,2765.0
2024-05-16 12:30:00,108.82,108.86,108.67,108.7,2731.0,108.82,108.86,108.67,108.7,2731.0
2024-05-16 13:00:00,108.64,108.73,108.3,108.61,5527.0,108.64,108.73,108.3,108.61,5527.0
2024-05-16 13:30:00,108.64,108.86,108.42,108.56,5834.0,108.64,108.86,108.42,108.56,5834.0
2024-05-16 14:00:00,108.66,109.0,108.65,108.71,7393.0,108.66,109.0,108.65,108.71,7393.0
2024-05-16 14:30:00,108.73,108.99,108.6,108.81,5792.0,108.73,108.99,108.6,108.81,5792.0
2024-05-16 15:00:00,108.91,109.13,108.81,108.93,7789.0,108.91,109.13,108.81,108.93,7789.0
2024-05-16 15:30:00,108.87,109.04,108.55,108.55,20349.0,108.87,109.04,108.55,108.55,20349.0
2024-05-17 09:30:00,108.87,109.25,108.38,109.15,15114.0,108.87,109.25,108.38,109.15,15114.0
2024-05-17 10:00:00,109.03,109.6,108.84,109.54,7399.0,109.03,109.6,108.84,109.54,7399.0
2024-05-17 10:30:00,109.55,109.57,109.1,109.28,8225.0,109.55,109.57,109.1,109.28,8225.0
2024-05-17 11:00:00,109.3,109.3,108.76,109.04,5764.0,109.3,109.3,108.76,109.04,5764.0
2024-05-17 11:30:00,109.11,109.11,108.71,108.96,3228.0,109.11,109.11,108.71,108.96,3228.0
2024-05-17 12:00:00,108.99,109.03,108.53,108.54,4530.0,108.99,109.03,108.53,108.54,4530.0
2024-05-17 12:30:00,108.54,108.76,108.45,108.7,4846.0,108.54,108.76,108.45,108.7,4846.0
2024-05-17 13:00:00,108.59,108.86,108.54,108.65,2789.0,108.59,108.86,108.54,108.65,2789.0
2024-05-17 13:30:00,108.72,108.87,108.72,108.82,3144.0,108.72,108.87,108.72,108.82,3144.0
2024-05-17 14:00:00,108.71,108.96,108.55,108.73,3605.0,108.71,108.96,108.55,108.73,3605.0
2024-05-17 14:30:00,108.65,108.79,108.58,108.77,2279.0,108.65,108.79,108.58,108.77,2279.0
2024-05-17 15:00:00,108.69,108.84,108.69,108.74,3600.0,108.69,108.84,108.69,108.74,3600.0
2024-05-17 15:30:00,108.68,109.13,108.47,109.09,13707.0,108.68,109.13,108.47,109.09,13707.0
2024-05-20 09:30:00,109.07,109.5,108.71,109.21,13239.0,109.07,109.5,108.71,109.21,13239.0
2024-05-20 10:00:00,109.21,109.39,108.83,109.0,5421.0,109.21,109.39,108.83,109.0,5421.0
2024-05-20 10:30:00,109.03,109.2,108.95,108.95,823.0,109.03,109.2,108.95,108.95,823.0
2024-05-20 11:00:00,108.81,108.92,108.58,108.73,2525.0,108.81,108.92,108.58,108.73,2525.0
2024-05-20 11:30:00,108.67,108.71,108.27,108.43,9508.0,108.67,108.71,108.27,108.43,9508.0
2024-05-20 12:00:00,108.49,108.68,108.43,108.51,5740.0,108.49,108.68,108.43,108.51,5740.0
2024-05-20 12:30:00,108.65,108.92,108.55,108.55,2600.0,108.65,108.92,108.55,108.55,2600.0
2024-05-20 13:00:00,108.67,108.95,108.45,108.93,7536.0,108.67,108.95,108.45,108.93,7536.0
2024-05-20 13:30:00,108.91,109.28,108.73,109.15,7410.0,108.91,109.28,108.73,109.15,7410.0
2024-05-20 14:00:00,109.24,109.33,108.96,109.3,8950.0,109.24,109.33,108.96,109.3,8950.0
2024-05-20 14:30:00,109.48,109.69,109.2,109.28,6898.0,109.48,109.69,109.2,109.28,6898.0
2024-05-20 15:00:00,109.32,109.85,109.3,109.83,3141.0,109.32,109.85,109.3,109.83,3141.0
2024-05-20 15:30:00,109.76,109.89,109.22,109.47,33412.0,109.76,109.89,109.22,109.47,33412.0
2024-05-21 09:30:00,107.1,108.06,106.53,106.53,23551.0,107.1,108.06,106.53,106.53,23551.0
2024-05-21 10:00:00,106.53,107.26,106.53,106.85,8651.0,106.53,107.26,106.53,106.85,8651.0
2024-05-21 10:30:00,106.85,107.16,106.59,106.97,12259.0,106.85,107.16,106.59,106.97,12259.0
2024-05-21 11:00:00,106.94,107.09,106.66,106.66,5907.0,106.94,107.09,106.66,106.66,5907.0
2024-05-21 11:30:00,106.69,106.95,106.54,106.95,6268.0,106.69,106.95,106.54,106.95,6268.0
2024-05-21 12:00:00,106.94,107.03,106.68,106.89,8939.0,106.94,107.03,106.68,106.89,8939.0
2024-05-21 12:30:00,106.94,106.97,106.78,106.86,4962.0,106.94,106.97,106.78,106.86,4962.0
2024-05-21 13:00:00,106.86,107.07,106.72,106.84,6022.0,106.86,107.07,106.72,106.84,6022.0
2024-05-21 13:30:00,107.04,107.23,106.94,107.23,4330.0,107.04,107.23,106.94,107.23,4330.0
2024-05-21 14:00:00,107.23,107.23,107.02,107.02,5387.0,107.23,107.23,107.02,107.02,5387.0
2024-05-21 14:30:00,107.01,107.38,107.01,107.03,8069.0,107.01,107.38,107.01,107.03,8069.0
2024-05-21 15:00:00,106.96,107.09,106.55,106.91,14776.0,106.96,107.09,106.55,106.91,14776.0
2024-05-21 15:30:00,106.88,107.26,106.86,107.0,48513.0,106.88,107.26,106.86,107.0,48513.0
2024-05-22 09:30:00,107.12,109.86,107.12,108.68,41084.0,107.12,109.86,107.12,108.68,41084.0
2024-05-22 10:00:00,108.2,108.87,108.0,108.79,11603.0,108.2,108.87,108.0,108.79,11603.0
2024-05-22 10:30:00,108.65,108.75,108.28,108.67,5136.0,108.65,108.75,108.28,108.67,5136.0
2024-05-22 11:00:00,108.78,109.03,108.35,108.44,11691.0,108.78,109.03,108.35,108.44,11691.0
2024-05-22 11:30:00,108.35,108.92,108.35,108.87,3991.0,108.35,108.92,108.35,108.87,3991.0
2024-05-22 12:00:00,109.0,109.11,108.75,108.88,6447.0,109.0,109.11,108.75,108.88,6447.0
2024-05-22 12:30:00,108.72,109.03,108.71,108.86,9946.0,108.72,109.03,108.71,108.86,9946.0
2024-05-22 13:00:00,108.91,109.02,108.5,108.5,5298.0,108.91,109.02,108.5,108.5,5298.0
2024-05-22 13:30:00,108.6,108.88,108.38,108.84,10657.0,108.6,108.88,108.38,108.84,10657.0
2024-05-22 14:00:00,108.77,108.77,107.83,107.83,8729.0,108.77,108.77,107.83,107.83,8729.0
2024-05-22 14:30:00,107.61,107.86,107.36,107.63,12450.0,107.61,107.86,107.36,107.63,12450.0
2024-05-22 15:00:00,107.63,108.01,107.35,107.59,13324.0,107.63,108.01,107.35,107.59,13324.0
2024-05-22 15:30:00,107.54,107.93,107.37,107.93,26370.0,107.54,107.93,107.37,107.93,26370.0
2024-05-23 09:30:00,108.91,108.91,107.33,107.41,4922.0,108.91,108.91,107.33,107.41,4922.0
2024-05-23 10:00:00,107.56,108.16,107.13,107.13,5065.0,107.56,108.16,107.13,107.13,5065.0
2024-05-23 10:30:00,107.12,107.21,106.5,106.58,15426.0,107.12,107.21,106.5,106.58,15426.0
2024-05-23 11:00:00,106.75,107.05,106.34,106.92,24020.0,106.75,107.05,106.34,106.92,24020.0
2024-05-23 11:30:00,106.98,107.42,106.98,107.37,16927.0,106.98,107.42,106.98,107.37,16927.0
2024-05-23 12:00:00,107.39,107.88,107.24,107.75,4758.0,107.39,107.88,107.24,107.75,4758.0
2024-05-23 12:30:00,107.86,107.88,107.34,107.34,7456.0,107.86,107.88,107.34,107.34,7456.0
2024-05-23 13:00:00,107.52,107.76,107.46,107.62,7383.0,107.52,107.76,107.46,107.62,7383.0
2024-05-23 13:30:00,107.62,107.62,107.11,107.16,9504.0,107.62,107.62,107.11,107.16,9504.0
2024-05-23 14:00:00,107.22,107.22,106.76,106.9,15414.0,107.22,107.22,106.76,106.9,15414.0
2024-05-23 14:30:00,106.9,106.9,106.67,106.73,10065.0,106.9,106.9,106.67,106.73,10065.0
2024-05-23 15:00:00,106.66,107.4,106.66,107.39,15757.0,106.66,107.4,106.66,107.39,15757.0
2024-05-23 15:30:00,107.36,107.64,106.9,106.97,27730.0,107.36,107.64,106.9,106.97,27730.0
2024-05-24 09:30:00,107.61,108.07,107.02,107.78,6878.0,107.61,108.07,107.02,107.78,6878.0
2024-05-24 10:00:00,107.7,109.07,107.7,108.93,13936.0,107.7,109.07,107.7,108.93,13936.0
2024-05-24 10:30:00,109.04,109.23,108.56,109.03,17044.0,109.04,109.23,108.56,109.03,17044.0
2024-05-24 11:00:00,109.03,110.4,108.98,110.22,17589.0,109.03,110.4,108.98,110.22,17589.0
2024-05-24 11:30:00,110.22,110.47,109.96,110.47,7282.0,110.22,110.47,109.96,110.47,7282.0
2024-05-24 12:00:00,110.49,110.49,110.03,110.3,4280.0,110.49,110.49,110.03,110.3,4280.0
2024-05-24 12:30:00,110.3,110.3,109.72,109.91,3661.0,110.3,110.3,109.72,109.91,3661.0
2024-05-24 13:00:00,109.95,110.5,109.68,110.41,6748.0,109.95,110.5,109.68,110.41,6748.0
2024-05-24 13:30:00,110.54,110.6,110.27,110.28,6564.0,110.54,110.6,110.27,110.28,6564.0
2024-05-24 14:00:00,110.25,110.58,110.06,110.08,7427.0,110.25,110.58,110.06,110.08,7427.0
2024-05-24 14:30:00,110.05,110.05,109.78,109.81,8898.0,110.05,110.05,109.78,109.81,8898.0
2024-05-24 15:00:00,109.87,110.07,109.66,109.76,10581.0,109.87,110.07,109.66,109.76,10581.0
2024-05-24 15:30:00,109.71,109.88,109.33,109.41,29706.0,109.71,109.88,109.33,109.41,29706.0
2024-05-28 09:30:00,110.5,110.8,108.03,108.65,24541.0,110.5,110.8,108.03,108.65,24541.0
2024-05-28 10:00:00,108.22,109.6,107.99,109.4,10817.0,108.22,109.6,107.99,109.4,10817.0
2024-05-28 10:30:00,109.4,109.96,109.33,109.67,9550.0,109.4,109.96,109.33,109.67,9550.0
2024-05-28 11:00:00,109.57,110.41,109.35,110.41,10713.0,109.57,110.41,109.35,110.41,10713.0
2024-05-28 11:30:00,110.33,110.68,110.0,110.5,21141.0,110.33,110.68,110.0,110.5,21141.0
2024-05-28 12:00:00,110.48,110.55,110.21,110.23,8238.0,110.48,110.55,110.21,110.23,8238.0
2024-05-28 12:30:00,110.18,110.35,110.02,110.17,14105.0,110.18,110.35,110.02,110.17,14105.0
2024-05-28 13:00:00,110.28,110.92,110.14,110.81,25943.0,110.28,110.92,110.14,110.81,25943.0
2024-05-28 13:30:00,110.85,111.0,109.96,110.2,17167.0,110.85,111.0,109.96,110.2,17167.0
2024-05-28 14:00:00,110.3,110.35,109.75,110.0,9541.0,110.3,110.35,109.75,110.0,9541.0
2024-05-28 14:30:00,109.91,109.95,109.52,109.95,9726.0,109.91,109.95,109.52,109.95,9726.0
2024-05-28 15:00:00,110.0,110.03,109.69,109.83,8039.0,110.0,110.03,109.69,109.83,8039.0
2024-05-28 15:30:00,109.86,110.1,109.72,110.03,27447.0,109.86,110.1,109.72,110.03,27447.0
2024-05-29 09:30:00,108.55,109.55,108.13,109.44,8145.0,108.55,109.55,108.13,109.44,8145.0
2024-05-29 10:00:00,109.35,109.68,108.96,109.41,16338.0,109.35,109.68,108.96,109.41,16338.0
2024-05-29 10:30:00,109.34,109.37,108.77,108.93,14286.0,109.34,109.37,108.77,108.93,14286.0
2024-05-29 11:00:00,108.89,109.29,108.52,108.76,27134.0,108.89,109.29,108.52,108.76,27134.0
2024-05-29 11:30:00,108.77,109.17,108.54,109.17,24773.0,108.77,109.17,108.54,109.17,24773.0
2024-05-29 12:00:00,109.32,109.34,108.7,108.77,11263.0,109.32,109.34,108.7,108.77,11263.0
2024-05-29 12:30:00,108.77,108.87,108.61,108.73,6252.0,108.77,108.87,108.61,108.73,6252.0
2024-05-29 13:00:00,108.77,108.89,108.4,108.62,14156.0,108.77,108.89,108.4,108.62,14156.0
2024-05-29 13:30:00,108.56,108.89,108.48,108.85,7200.0,108.56,108.89,108.48,108.85,7200.0
2024-05-29 14:00:00,108.82,108.85,108.53,108.84,5109.0,108.82,108.85,108.53,108.84,5109.0
2024-05-29 14:30:00,108.81,108.88,108.43,108.46,8269.0,108.81,108.88,108.43,108.46,8269.0
2024-05-29 15:00:00,108.46,108.84,108.25,108.84,8928.0,108.46,108.84,108.25,108.84,8928.0
2024-05-29 15:30:00,108.8,108.95,108.01,108.25,37695.0,108.8,108.95,108.01,108.25,37695.0
2024-05-30 09:30:00,108.29,109.0,107.59,108.14,9858.0,108.29,109.0,107.59,108.14,9858.0
2024-05-30 10:00:00,108.17,108.25,107.95,108.25,2114.0,108.17,108.25,107.95,108.25,2114.0
2024-05-30 10:30:00,108.28,109.43,108.27,109.37,4509.0,108.28,109.43,108.27,109.37,4509.0
2024-05-30 11:00:00,109.23,109.24,108.61,108.66,6374.0,109.23,109.24,108.61,108.66,6374.0
2024-05-30 11:30:00,108.6,108.64,108.3,108.3,3300.0,108.6,108.64,108.3,108.3,3300.0
2024-05-30 12:00:00,108.35,108.89,108.31,108.64,11919.0,108.35,108.89,108.31,108.64,11919.0
2024-05-30 12:30:00,108.68,108.84,108.47,108.51,5344.0,108.68,108.84,108.47,108.51,5344.0
2024-05-30 13:00:00,108.58,108.61,108.3,108.34,2965.0,108.58,108.61,108.3,108.34,2965.0
2024-05-30 13:30:00,108.31,108.45,107.98,107.98,4298.0,108.31,108.45,107.98,107.98,4298.0
2024-05-30 14:00:00,107.85,107.9,107.76,107.84,2233.0,107.85,107.9,107.76,107.84,2233.0
2024-05-30 14:30:00,107.93,108.24,107.82,107.93,7070.0,107.93,108.24,107.82,107.93,7070.0
2024-05-30 15:00:00,107.93,108.19,107.56,107.57,14851.0,107.93,108.19,107.56,107.57,14851.0
2024-05-30 15:30:00,107.79,108.35,107.62,108.12,26948.0,107.79,108.35,107.62,108.12,26948.0
2024-05-31 09:30:00,108.4,109.0,107.93,107.93,3075.0,108.4,109.0,107.93,107.93,3075.0
2024-05-31 10:00:00,107.85,107.9,106.79,106.95,7859.0,107.85,107.9,106.79,106.95,7859.0
2024-05-31 10:30:00,107.0,107.07,106.15,106.38,29762.0,107.0,107.07,106.15,106.38,29762.0
2024-05-31 11:00:00,106.86,107.12,106.52,106.79,5207.0,106.86,107.12,106.52,106.79,5207.0
2024-05-31 11:30:00,106.8,106.82,106.63,106.8,1531.0,106.8,106.82,106.63,106.8,1531.0
2024-05-31 12:00:00,106.73,106.97,106.53,106.7,4116.0,106.73,106.97,106.53,106.7,4116.0
2024-05-31 12:30:00,106.62,106.79,106.38,106.74,7141.0,106.62,106.79,106.38,106.74,7141.0
2024-05-31 13:00:00,106.85,106.97,106.74,106.94,2386.0,106.85,106.97,106.74,106.94,2386.0
2024-05-31 13:30:00,106.97,107.06,106.64,106.75,6032.0,106.97,107.06,106.64,106.75,6032.0
2024-05-31 14:00:00,106.66,106.79,106.65,106.74,1299.0,106.66,106.79,106.65,106.74,1299.0
2024-05-31 14:30:00,106.67,106.95,106.67,106.93,3028.0,106.67,106.95,106.67,106.93,3028.0
2024-05-31 15:00:00,107.0,107.12,106.75,106.75,4755.0,107.0,107.12,106.75,106.75,4755.0
2024-05-31 15:30:00,106.9,108.07,106.75,107.54,53314.0,106.9,108.07,106.75,107.54,53314.0
2024-06-03 09:30:00,108.3,108.49,107.1,107.19,32368.0,108.3,108.49,107.1,107.19,32368.0
2024-06-03 10:00:00,107.63,107.65,107.03,107.18,11382.0,107.63,107.65,107.03,107.18,11382.0
2024-06-03 10:30:00,107.2,107.21,106.31,107.02,21838.0,107.2,107.21,106.31,107.02,21838.0
2024-06-03 11:00:00,106.95,106.95,106.38,106.44,7431.0,106.95,106.95,106.38,106.44,7431.0
2024-06-03 11:30:00,106.44,106.44,105.82,106.18,10960.0,106.44,106.44,105.82,106.18,10960.0
2024-06-03 12:00:00,106.22,106.32,105.77,105.94,18713.0,106.22,106.32,105.77,105.94,18713.0
2024-06-03 12:30:00,105.88,105.99,105.76,105.78,4309.0,105.88,105.99,105.76,105.78,4309.0
2024-06-03 13:00:00,105.75,106.04,105.5,105.94,7978.0,105.75,106.04,105.5,105.94,7978.0
2024-06-03 13:30:00,105.99,105.99,105.64,105.86,8914.0,105.99,105.99,105.64,105.86,8914.0
2024-06-03 14:00:00,105.87,105.94,105.59,105.75,6591.0,105.87,105.94,105.59,105.75,6591.0
2024-06-03 14:30:00,105.68,105.85,105.49,105.64,9930.0,105.68,105.85,105.49,105.64,9930.0
2024-06-03 15:00:00,105.63,106.12,105.55,105.98,6997.0,105.63,106.12,105.55,105.98,6997.0
2024-06-03 15:30:00,106.03,106.11,105.16,105.43,72044.0,106.03,106.11,105.16,105.43,72044.0
2024-06-04 09:30:00,104.08,106.41,104.08,105.33,29308.0,104.08,106.41,104.08,105.33,29308.0
2024-06-04 10:00:00,105.68,105.7,104.43,104.93,19536.0,105.68,105.7,104.43,104.93,19536.0
2024-06-04 10:30:00,104.98,105.4,104.72,104.73,10041.0,104.98,105.4,104.72,104.73,10041.0
2024-06-04 11:00:00,104.81,105.55,104.73,105.34,7259.0,104.81,105.55,104.73,105.34,7259.0
2024-06-04 11:30:00,105.34,105.64,105.33,105.38,10891.0,105.34,105.64,105.33,105.38,10891.0
2024-06-04 12:00:00,105.5,105.75,105.5,105.61,6501.0,105.5,105.75,105.5,105.61,6501.0
2024-06-04 12:30:00,105.61,105.81,105.25,105.51,17584.0,105.61,105.81,105.25,105.51,17584.0
2024-06-04 13:00:00,105.54,105.54,105.01,105.27,11873.0,105.54,105.54,105.01,105.27,11873.0
2024-06-04 13:30:00,105.29,105.72,105.29,105.42,3495.0,105.29,105.72,105.29,105.42,3495.0
2024-06-04 14:00:00,105.38,105.8,105.3,105.8,4499.0,105.38,105.8,105.3,105.8,4499.0
2024-06-04 14:30:00,105.8,105.84,105.25,105.33,6291.0,105.8,105.84,105.25,105.33,6291.0
2024-06-04 15:00:00,105.19,105.23,104.59,104.66,4963.0,105.19,105.23,104.59,104.66,4963.0
2024-06-04 15:30:00,104.61,105.27,104.55,105.06,23210.0,104.61,105.27,104.55,105.06,23210.0
2024-06-05 09:30:00,105.44,105.77,105.37,105.77,3212.0,105.44,105.77,105.37,105.77,3212.0
2024-06-05 10:00:00,105.53,105.8,105.29,105.8,4998.0,105.53,105.8,105.29,105.8,4998.0
2024-06-05 10:30:00,105.84,106.4,105.84,106.28,5327.0,105.84,106.4,105.84,106.28,5327.0
2024-06-05 11:00:00,106.26,106.76,106.2,106.53,6351.0,106.26,106.76,106.2,106.53,6351.0
2024-06-05 11:30:00,106.43,106.62,106.08,106.55,7251.0,106.43,106.62,106.08,106.55,7251.0
2024-06-05 12:00:00,106.58,106.68,106.48,106.68,2391.0,106.58,106.68,106.48,106.68,2391.0
2024-06-05 12:30:00,106.64,106.93,106.63,106.89,3687.0,106.64,106.93,106.63,106.89,3687.0
2024-06-05 13:00:00,106.87,107.1,106.8,106.8,5205.0,106.87,107.1,106.8,106.8,5205.0
2024-06-05 13:30:00,106.91,107.06,106.9,107.06,2200.0,106.91,107.06,106.9,107.06,2200.0
2024-06-05 14:00:00,107.1,107.1,106.77,106.8,2570.0,107.1,107.1,106.77,106.8,2570.0
2024-06-05 14:30:00,106.77,107.24,106.77,107.24,5230.0,106.77,107.24,106.77,107.24,5230.0
2024-06-05 15:00:00,107.25,107.82,107.22,107.82,6001.0,107.25,107.82,107.22,107.82,6001.0
2024-06-05 15:30:00,107.8,108.16,107.62,108.16,56518.0,107.8,108.16,107.62,108.16,56518.0
2024-06-06 09:30:00,107.59,108.49,107.59,108.01,11376.0,107.59,108.49,107.59,108.01,11376.0
2024-06-06 10:00:00,108.01,108.57,107.75,108.28,6340.0,108.01,108.57,107.75,108.28,6340.0
2024-06-06 10:30:00,108.24,108.58,108.24,108.58,3615.0,108.24,108.58,108.24,108.58,3615.0
2024-06-06 11:00:00,108.54,108.94,108.53,108.72,2787.0,108.54,108.94,108.53,108.72,2787.0
2024-06-06 11:30:00,108.52,108.65,108.44,108.61,2572.0,108.52,108.65,108.44,108.61,2572.0
2024-06-06 12:00:00,108.61,108.61,108.33,108.48,3539.0,108.61,108.61,108.33,108.48,3539.0
2024-06-06 12:30:00,108.33,108.37,108.02,108.17,2800.0,108.33,108.37,108.02,108.17,2800.0
2024-06-06 13:00:00,108.09,108.22,108.05,108.2,7235.0,108.09,108.22,108.05,108.2,7235.0
2024-06-06 13:30:00,108.14,108.2,107.89,108.0,6490.0,108.14,108.2,107.89,108.0,6490.0
2024-06-06 14:00:00,107.95,108.02,107.52,107.73,11909.0,107.95,108.02,107.52,107.73,11909.0
2024-06-06 14:30:00,107.67,107.84,107.6,107.71,7251.0,107.67,107.84,107.6,107.71,7251.0
2024-06-06 15:00:00,107.72,107.72,107.29,107.5,9169.0,107.72,107.72,107.29,107.5,9169.0
2024-06-06 15:30:00,107.5,108.07,107.41,108.07,53097.0,107.5,108.07,107.41,108.07,53097.0
2024-06-07 09:30:00,107.31,107.97,107.06,107.7,14303.0,107.31,107.97,107.06,107.7,14303.0
2024-06-07 10:00:00,107.57,107.61,107.23,107.23,4569.0,107.57,107.61,107.23,107.23,4569.0
2024-06-07 10:30:00,107.23,107.72,107.12,107.18,15929.0,107.23,107.72,107.12,107.18,15929.0
2024-06-07 11:00:00,107.13,107.13,106.18,106.8,7289.0,107.13,107.13,106.18,106.8,7289.0
2024-06-07 11:30:00,106.7,107.35,106.7,107.29,3599.0,106.7,107.35,106.7,107.29,3599.0
2024-06-07 12:00:00,107.38,107.55,107.18,107.47,7136.0,107.38,107.55,107.18,107.47,7136.0
2024-06-07 12:30:00,107.59,107.59,107.41,107.54,6665.0,107.59,107.59,107.41,107.54,6665.0
2024-06-07 13:00:00,107.43,107.51,107.09,107.13,5240.0,107.43,107.51,107.09,107.13,5240.0
2024-06-07 13:30:00,107.11,107.13,106.57,106.6,4249.0,107.11,107.13,106.57,106.6,4249.0
2024-06-07 14:00:00,106.48,106.69,106.29,106.69,4425.0,106.48,106.69,106.29,106.69,4425.0
2024-06-07 14:30:00,106.64,106.75,106.17,106.28,6078.0,106.64,106.75,106.17,106.28,6078.0
2024-06-07 15:00:00,106.17,106.74,106.17,106.73,9272.0,106.17,106.74,106.17,106.73,9272.0
2024-06-07 15:30:00,106.73,107.18,106.73,107.15,38158.0,106.73,107.18,106.73,107.15,38158.0
2024-06-10 09:30:00,105.87,107.18,105.87,106.87,10781.0,105.87,107.18,105.87,106.87,10781.0
2024-06-10 10:00:00,106.89,107.18,106.63,107.05,5111.0,106.89,107.18,106.63,107.05,5111.0
2024-06-10 10:30:00,107.04,107.27,106.83,107.08,4231.0,107.04,107.27,106.83,107.08,4231.0
2024-06-10 11:00:00,106.96,107.24,106.83,107.2,3600.0,106.96,107.24,106.83,107.2,3600.0
2024-06-10 11:30:00,107.15,107.74,107.13,107.63,9519.0,107.15,107.74,107.13,107.63,9519.0
2024-06-10 12:00:00,107.61,107.65,107.25,107.62,3286.0,107.61,107.65,107.25,107.62,3286.0
2024-06-10 12:30:00,107.65,108.0,107.48,107.78,5089.0,107.65,108.0,107.48,107.78,5089.0
2024-06-10 13:00:00,107.74,107.86,107.56,107.78,1996.0,107.74,107.86,107.56,107.78,1996.0
2024-06-10 13:30:00,107.75,108.08,107.69,108.05,10266.0,107.75,108.08,107.69,108.05,10266.0
2024-06-10 14:00:00,108.04,108.35,108.01,108.34,6590.0,108.04,108.35,108.01,108.34,6590.0
2024-06-10 14:30:00,108.32,108.72,108.3,108.68,6437.0,108.32,108.72,108.3,108.68,6437.0
2024-06-10 15:00:00,108.72,109.49,108.72,109.38,15477.0,108.72,109.49,108.72,109.38,15477.0
2024-06-10 15:30:00,109.4,109.57,108.33,108.67,40351.0,109.4,109.57,108.33,108.67,40351.0
2024-06-11 09:30:00,107.87,107.87,106.32,106.36,6843.0,107.87,107.87,106.32,106.36,6843.0
2024-06-11 10:00:00,106.04,106.31,105.67,106.06,9345.0,106.04,106.31,105.67,106.06,9345.0
2024-06-11 10:30:00,106.08,106.3,105.91,106.29,6927.0,106.08,106.3,105.91,106.29,6927.0
2024-06-11 11:00:00,106.3,106.33,105.48,105.61,3400.0,106.3,106.33,105.48,105.61,3400.0
2024-06-11 11:30:00,105.61,105.61,105.02,105.53,5171.0,105.61,105.61,105.02,105.53,5171.0
2024-06-11 12:00:00,105.49,105.72,105.33,105.37,2844.0,105.49,105.72,105.33,105.37,2844.0
2024-06-11 12:30:00,105.38,105.61,104.83,104.98,5818.0,105.38,105.61,104.83,104.98,5818.0
2024-06-11 13:00:00,104.58,105.14,104.48,105.0,14850.0,104.58,105.14,104.48,105.0,14850.0
2024-06-11 13:30:00,105.17,105.48,104.98,105.38,5031.0,105.17,105.48,104.98,105.38,5031.0
2024-06-11 14:00:00,105.55,105.88,105.24,105.78,3457.0,105.55,105.88,105.24,105.78,3457.0
2024-06-11 14:30:00,105.85,105.85,105.59,105.65,3350.0,105.85,105.85,105.59,105.65,3350.0
2024-06-11 15:00:00,105.78,106.19,105.77,106.18,6517.0,105.78,106.19,105.77,106.18,6517.0
2024-06-11 15:30:00,106.19,106.6,105.8,106.4,27514.0,106.19,106.6,105.8,106.4,27514.0
2024-06-12 09:30:00,109.34,109.99,108.82,109.24,8374.0,109.34,109.99,108.82,109.24,8374.0
2024-06-12 10:00:00,109.35,110.72,109.35,110.7,8616.0,109.35,110.72,109.35,110.7,8616.0
2024-06-12 10:30:00,110.56,110.59,108.94,109.36,11140.0,110.56,110.59,108.94,109.36,11140.0
2024-06-12 11:00:00,109.15,109.91,109.1,109.73,4801.0,109.15,109.91,109.1,109.73,4801.0
2024-06-12 11:30:00,109.72,109.72,109.22,109.57,6955.0,109.72,109.72,109.22,109.57,6955.0
2024-06-12 12:00:00,109.45,110.19,109.45,110.19,2492.0,109.45,110.19,109.45,110.19,2492.0
2024-06-12 12:30:00,110.27,110.34,109.89,109.92,5783.0,110.27,110.34,109.89,109.92,5783.0
2024-06-12 13:00:00,109.9,109.98,109.51,109.56,14785.0,109.9,109.98,109.51,109.56,14785.0
2024-06-12 13:30:00,109.59,109.67,109.47,109.54,12776.0,109.59,109.67,109.47,109.54,12776.0
2024-06-12 14:00:00,109.45,109.45,108.66,109.1,4362.0,109.45,109.45,108.66,109.1,4362.0
2024-06-12 14:30:00,109.17,109.37,108.49,109.06,10019.0,109.17,109.37,108.49,109.06,10019.0
2024-06-12 15:00:00,109.09,109.74,108.35,108.4,15549.0,109.09,109.74,108.35,108.4,15549.0
2024-06-12 15:30:00,108.23,108.73,108.06,108.23,48566.0,108.23,108.73,108.06,108.23,48566.0
2024-06-13 09:30:00,108.22,108.4,107.58,107.65,9753.0,108.22,108.4,107.58,107.65,9753.0
2024-06-13 10:00:00,107.61,107.61,106.93,107.18,5925.0,107.61,107.61,106.93,107.18,5925.0
2024-06-13 10:30:00,107.18,107.18,106.48,106.74,7820.0,107.18,107.18,106.48,106.74,7820.0
2024-06-13 11:00:00,106.7,106.8,106.31,106.77,4667.0,106.7,106.8,106.31,106.77,4667.0
2024-06-13 11:30:00,106.73,106.98,106.73,106.87,4723.0,106.73,106.98,106.73,106.87,4723.0
2024-06-13 12:00:00,106.91,107.17,106.65,106.7,4396.0,106.91,107.17,106.65,106.7,4396.0
2024-06-13 12:30:00,106.68,107.4,106.68,107.4,2493.0,106.68,107.4,106.68,107.4,2493.0
2024-06-13 13:00:00,107.2,107.52,107.2,107.29,2402.0,107.2,107.52,107.2,107.29,2402.0
2024-06-13 13:30:00,107.27,107.33,106.91,107.18,3449.0,107.27,107.33,106.91,107.18,3449.0
2024-06-13 14:00:00,107.28,107.37,107.1,107.34,4491.0,107.28,107.37,107.1,107.34,4491.0
2024-06-13 14:30:00,107.31,107.67,107.25,107.53,4168.0,107.31,107.67,107.25,107.53,4168.0
2024-06-13 15:00:00,107.58,108.02,107.51,107.88,6119.0,107.58,108.02,107.51,107.88,6119.0
2024-06-13 15:30:00,107.84,108.2,107.78,108.01,28541.0,107.84,108.2,107.78,108.01,28541.0
2024-06-14 09:30:00,106.6,107.48,106.16,106.63,6133.0,106.6,107.48,106.16,106.63,6133.0
2024-06-14 10:00:00,106.08,106.21,105.84,105.84,2693.0,106.08,106.21,105.84,105.84,2693.0
2024-06-14 10:30:00,105.84,106.36,105.37,106.09,6738.0,105.84,106.36,105.37,106.09,6738.0
2024-06-14 11:00:00,106.25,106.38,106.12,106.38,2096.0,106.25,106.38,106.12,106.38,2096.0
2024-06-14 11:30:00,106.26,106.26,105.51,105.83,3016.0,106.26,106.26,105.51,105.83,3016.0
2024-06-14 12:00:00,105.88,106.28,105.71,106.11,3353.0,105.88,106.28,105.71,106.11,3353.0
2024-06-14 12:30:00,106.0,106.26,105.84,106.14,2350.0,106.0,106.26,105.84,106.14,2350.0
2024-06-14 13:00:00,106.13,106.71,106.12,106.71,3309.0,106.13,106.71,106.12,106.71,3309.0
2024-06-14 13:30:00,106.59,106.66,105.91,105.92,2317.0,106.59,106.66,105.91,105.92,2317.0
2024-06-14 14:00:00,105.83,106.11,105.83,106.09,2380.0,105.83,106.11,105.83,106.09,2380.0
2024-06-14 14:30:00,105.98,106.11,105.69,105.84,3046.0,105.98,106.11,105.69,105.84,3046.0
2024-06-14 15:00:00,105.72,105.94,105.63,105.9,3928.0,105.72,105.94,105.63,105.9,3928.0
2024-06-14 15:30:00,105.84,106.16,105.7,106.04,14406.0,105.84,106.16,105.7,106.04,14406.0
2024-06-17 09:30:00,101.88,102.16,98.54,101.37,106574.0,101.88,102.16,98.54,101.37,106574.0
2024-06-17 10:00:00,101.32,101.56,99.67,100.52,119507.0,101.32,101.56,99.67,100.52,119507.0
2024-06-17 10:30:00,100.48,101.55,100.45,101.38,29517.0,100.48,101.55,100.45,101.38,29517.0
2024-06-17 11:00:00,101.39,101.99,101.3,101.8,18141.0,101.39,101.99,101.3,101.8,18141.0
2024-06-17 11:30:00,101.8,101.8,101.27,101.45,11737.0,101.8,101.8,101.27,101.45,11737.0
2024-06-17 12:00:00,101.57,103.46,101.57,103.14,20686.0,101.57,103.46,101.57,103.14,20686.0
2024-06-17 12:30:00,103.23,104.09,103.08,103.55,42191.0,103.23,104.09,103.08,103.55,42191.0
2024-06-17 13:00:00,103.54,104.31,103.48,104.18,20854.0,103.54,104.31,103.48,104.18,20854.0
2024-06-17 13:30:00,104.09,104.69,104.06,104.61,12730.0,104.09,104.69,104.06,104.61,12730.0
2024-06-17 14:00:00,104.51,105.13,104.41,104.43,11217.0,104.51,105.13,104.41,104.43,11217.0
2024-06-17 14:30:00,104.31,105.06,104.13,104.99,15609.0,104.31,105.06,104.13,104.99,15609.0
2024-06-17 15:00:00,105.06,105.44,104.19,104.28,56552.0,105.06,105.44,104.19,104.28,56552.0
2024-06-17 15:30:00,104.32,104.76,102.59,102.82,225245.0,104.32,104.76,102.59,102.82,225245.0
2024-06-18 09:30:00,102.79,103.5,102.3,103.16,166467.0,102.79,103.5,102.3,103.16,166467.0
2024-06-18 10:00:00,103.01,103.83,103.01,103.71,77409.0,103.01,103.83,103.01,103.71,77409.0
2024-06-18 10:30:00,103.73,104.35,103.3,103.57,49872.0,103.73,104.35,103.3,103.57,49872.0
2024-06-18 11:00:00,103.52,103.66,103.15,103.49,27454.0,103.52,103.66,103.15,103.49,27454.0
2024-06-18 11:30:00,103.42,104.16,103.38,103.64,30893.0,103.42,104.16,103.38,103.64,30893.0
2024-06-18 12:00:00,103.66,103.8,103.34,103.48,29701.0,103.66,103.8,103.34,103.48,29701.0
2024-06-18 12:30:00,103.43,103.58,103.26,103.57,24693.0,103.43,103.58,103.26,103.57,24693.0
2024-06-18 13:00:00,103.58,103.66,103.27,103.28,24739.0,103.58,103.66,103.27,103.28,24739.0
2024-06-18 13:30:00,103.28,103.5,103.26,103.37,19764.0,103.28,103.5,103.26,103.37,19764.0
2024-06-18 14:00:00,103.37,103.38,103.0,103.12,14905.0,103.37,103.38,103.0,103.12,14905.0
2024-06-18 14:30:00,103.12,103.22,102.79,102.94,24007.0,103.12,103.22,102.79,102.94,24007.0
2024-06-18 15:00:00,102.89,102.95,102.22,102.22,19985.0,102.89,102.95,102.22,102.22,19985.0
2024-06-18 15:30:00,102.19,103.33,102.15,102.9,71321.0,102.19,103.33,102.15,102.9,71321.0
2024-06-20 09:30:00,102.56,102.56,100.33,100.57,24024.0,102.56,102.56,100.33,100.57,24024.0
2024-06-20 10:00:00,100.67,100.7,99.2,99.73,36594.0,100.67,100.7,99.2,99.73,36594.0
2024-06-20 10:30:00,99.76,100.19,99.45,99.92,15535.0,99.76,100.19,99.45,99.92,15535.0
2024-06-20 11:00:00,99.81,99.9,99.32,99.72,21493.0,99.81,99.9,99.32,99.72,21493.0
2024-06-20 11:30:00,99.7,100.03,99.12,99.35,18538.0,99.7,100.03,99.12,99.35,18538.0
2024-06-20 12:00:00,99.32,99.69,99.0,99.0,12948.0,99.32,99.69,99.0,99.0,12948.0
2024-06-20 12:30:00,99.0,99.5,98.94,99.38,22259.0,99.0,99.5,98.94,99.38,22259.0
2024-06-20 13:00:00,99.48,99.49,98.71,98.75,4714.0,99.48,99.49,98.71,98.75,4714.0
2024-06-20 13:30:00,98.75,98.9,98.18,98.22,11956.0,98.75,98.9,98.18,98.22,11956.0
2024-06-20 14:00:00,98.21,98.8,98.13,98.73,25082.0,98.21,98.8,98.13,98.73,25082.0
2024-06-20 14:30:00,98.73,99.0,98.43,98.66,13254.0,98.73,99.0,98.43,98.66,13254.0
2024-06-20 15:00:00,98.6,99.09,98.4,98.89,28930.0,98.6,99.09,98.4,98.89,28930.0
2024-06-20 15:30:00,98.97,99.05,98.0,98.56,84512.0,98.97,99.05,98.0,98.56,84512.0
2024-06-21 09:30:00,98.41,98.75,97.15,97.99,95689.0,98.41,98.75,97.15,97.99,95689.0
2024-06-21 10:00:00,98.18,98.36,97.67,98.17,17127.0,98.18,98.36,97.67,98.17,17127.0
2024-06-21 10:30:00,98.31,98.87,98.22,98.77,11652.0,98.31,98.87,98.22,98.77,11652.0
2024-06-21 11:00:00,98.83,99.4,98.53,99.11,23103.0,98.83,99.4,98.53,99.11,23103.0
2024-06-21 11:30:00,99.25,99.46,98.97,99.4,10306.0,99.25,99.46,98.97,99.4,10306.0
2024-06-21 12:00:00,99.4,99.4,98.61,98.95,14277.0,99.4,99.4,98.61,98.95,14277.0
2024-06-21 12:30:00,98.89,99.19,98.43,98.44,9437.0,98.89,99.19,98.43,98.44,9437.0
2024-06-21 13:00:00,98.48,98.64,98.4,98.61,7747.0,98.48,98.64,98.4,98.61,7747.0
2024-06-21 13:30:00,98.64,98.93,98.45,98.7,10195.0,98.64,98.93,98.45,98.7,10195.0
2024-06-21 14:00:00,98.7,98.71,98.39,98.49,7471.0,98.7,98.71,98.39,98.49,7471.0
2024-06-21 14:30:00,98.52,98.59,98.19,98.29,9099.0,98.52,98.59,98.19,98.29,9099.0
2024-06-21 15:00:00,98.32,98.53,98.0,98.21,12455.0,98.32,98.53,98.0,98.21,12455.0
2024-06-21 15:30:00,98.13,99.3,98.02,99.07,62351.0,98.13,99.3,98.02,99.07,62351.0
2024-06-24 09:30:00,99.05,99.84,98.5,99.18,52196.0,99.05,99.84,98.5,99.18,52196.0
2024-06-24 10:00:00,99.09,99.28,98.5,99.0,12901.0,99.09,99.28,98.5,99.0,12901.0
2024-06-24 10:30:00,99.11,99.87,98.66,99.87,15073.0,99.11,99.87,98.66,99.87,15073.0
2024-06-24 11:00:00,99.81,100.1,99.31,99.93,24553.0,99.81,100.1,99.31,99.93,24553.0
2024-06-24 11:30:00,100.01,100.45,99.56,100.32,19831.0,100.01,100.45,99.56,100.32,19831.0
2024-06-24 12:00:00,100.44,100.65,99.92,100.4,18606.0,100.44,100.65,99.92,100.4,18606.0
2024-06-24 12:30:00,100.45,100.71,100.14,100.39,20652.0,100.45,100.71,100.14,100.39,20652.0
2024-06-24 13:00:00,100.45,100.45,100.01,100.22,6653.0,100.45,100.45,100.01,100.22,6653.0
2024-06-24 13:30:00,100.13,100.13,99.75,99.89,16542.0,100.13,100.13,99.75,99.89,16542.0
2024-06-24 14:00:00,99.8,99.85,99.38,99.58,26352.0,99.8,99.85,99.38,99.58,26352.0
2024-06-24 14:30:00,99.53,99.76,99.38,99.57,13121.0,99.53,99.76,99.38,99.57,13121.0
2024-06-24 15:00:00,99.58,100.12,99.2,99.34,12227.0,99.58,100.12,99.2,99.34,12227.0
2024-06-24 15:30:00,99.26,99.67,98.53,98.64,81362.0,99.26,99.67,98.53,98.64,81362.0
2024-06-25 09:30:00,98.52,98.52,97.63,98.11,8513.0,98.52,98.52,97.63,98.11,8513.0
2024-06-25 10:00:00,98.12,98.3,97.38,97.89,9528.0,98.12,98.3,97.38,97.89,9528.0
2024-06-25 10:30:00,97.72,97.99,97.52,97.99,3274.0,97.72,97.99,97.52,97.99,3274.0
2024-06-25 11:00:00,97.88,98.11,97.62,97.69,10823.0,97.88,98.11,97.62,97.69,10823.0
2024-06-25 11:30:00,97.79,97.92,97.47,97.74,5459.0,97.79,97.92,97.47,97.74,5459.0
2024-06-25 12:00:00,97.71,97.82,97.48,97.82,7479.0,97.71,97.82,97.48,97.82,7479.0
2024-06-25 12:30:00,97.82,97.84,97.5,97.58,3479.0,97.82,97.84,97.5,97.58,3479.0
2024-06-25 13:00:00,97.52,97.63,97.1,97.25,14338.0,97.52,97.63,97.1,97.25,14338.0
2024-06-25 13:30:00,97.21,97.46,97.18,97.39,4134.0,97.21,97.46,97.18,97.39,4134.0
2024-06-25 14:00:00,97.29,97.72,97.29,97.63,18373.0,97.29,97.72,97.29,97.63,18373.0
2024-06-25 14:30:00,97.59,97.66,97.43,97.54,5878.0,97.59,97.66,97.43,97.54,5878.0
2024-06-25 15:00:00,97.54,97.65,97.35,97.4,19053.0,97.54,97.65,97.35,97.4,19053.0
2024-06-25 15:30:00,97.35,97.86,97.18,97.33,47497.0,97.35,97.86,97.18,97.33,47497.0
2024-06-26 09:30:00,97.28,97.28,96.26,96.96,8717.0,97.28,97.28,96.26,96.96,8717.0
2024-06-26 10:00:00,97.12,97.29,96.58,96.99,4327.0,97.12,97.29,96.58,96.99,4327.0
2024-06-26 10:30:00,96.94,97.09,96.75,96.98,6428.0,96.94,97.09,96.75,96.98,6428.0
2024-06-26 11:00:00,96.95,97.03,96.46,97.01,6121.0,96.95,97.03,96.46,97.01,6121.0
2024-06-26 11:30:00,97.02,97.41,96.68,97.26,32470.0,97.02,97.41,96.68,97.26,32470.0
2024-06-26 12:00:00,97.25,97.45,96.91,97.02,6313.0,97.25,97.45,96.91,97.02,6313.0
2024-06-26 12:30:00,96.98,97.05,96.79,96.88,5847.0,96.98,97.05,96.79,96.88,5847.0
2024-06-26 13:00:00,96.8,96.87,96.65,96.72,4409.0,96.8,96.87,96.65,96.72,4409.0
2024-06-26 13:30:00,96.76,96.95,96.6,96.95,16649.0,96.76,96.95,96.6,96.95,16649.0
2024-06-26 14:00:00,96.95,97.26,96.74,97.19,10352.0,96.95,97.26,96.74,97.19,10352.0
2024-06-26 14:30:00,97.21,97.55,97.17,97.32,8734.0,97.21,97.55,97.17,97.32,8734.0
2024-06-26 15:00:00,97.32,97.59,97.23,97.57,16827.0,97.32,97.59,97.23,97.57,16827.0
2024-06-26 15:30:00,97.55,98.05,97.33,97.94,89319.0,97.55,98.05,97.33,97.94,89319.0
2024-06-27 09:30:00,98.26,98.42,97.29,98.16,26843.0,98.26,98.42,97.29,98.16,26843.0
2024-06-27 10:00:00,98.24,98.5,97.85,98.43,31407.0,98.24,98.5,97.85,98.43,31407.0
2024-06-27 10:30:00,98.44,98.91,98.39,98.57,17078.0,98.44,98.91,98.39,98.57,17078.0
2024-06-27 11:00:00,98.6,98.88,98.41,98.66,17646.0,98.6,98.88,98.41,98.66,17646.0
2024-06-27 11:30:00,98.71,99.1,98.38,99.1,17918.0,98.71,99.1,98.38,99.1,17918.0
2024-06-27 12:00:00,98.98,99.14,98.61,98.73,18177.0,98.98,99.14,98.61,98.73,18177.0
2024-06-27 12:30:00,98.73,98.83,98.57,98.83,10555.0,98.73,98.83,98.57,98.83,10555.0
2024-06-27 13:00:00,98.77,99.26,98.69,99.26,36628.0,98.77,99.26,98.69,99.26,36628.0
2024-06-27 13:30:00,99.2,99.63,99.15,99.61,14957.0,99.2,99.63,99.15,99.61,14957.0
2024-06-27 14:00:00,99.56,99.65,99.11,99.35,19149.0,99.56,99.65,99.11,99.35,19149.0
2024-06-27 14:30:00,99.33,99.75,99.3,99.69,16516.0,99.33,99.75,99.3,99.69,16516.0
2024-06-27 15:00:00,99.68,99.83,99.47,99.64,19907.0,99.68,99.83,99.47,99.64,19907.0
2024-06-27 15:30:00,99.64,100.03,99.18,99.47,56279.0,99.64,100.03,99.18,99.47,56279.0
2024-06-28 09:30:00,100.52,100.56,98.9,98.9,11557.0,100.52,100.56,98.9,98.9,11557.0
2024-06-28 10:00:00,98.81,100.0,98.81,99.81,14445.0,98.81,100.0,98.81,99.81,14445.0
2024-06-28 10:30:00,99.73,100.21,99.72,99.89,14240.0,99.73,100.21,99.72,99.89,14240.0
2024-06-28 11:00:00,99.78,99.78,99.13,99.38,4453.0,99.78,99.78,99.13,99.38,4453.0
2024-06-28 11:30:00,99.27,99.49,99.04,99.21,7058.0,99.27,99.49,99.04,99.21,7058.0
2024-06-28 12:00:00,99.3,99.36,98.76,99.13,8297.0,99.3,99.36,98.76,99.13,8297.0
2024-06-28 12:30:00,99.1,99.18,98.5,98.87,7057.0,99.1,99.18,98.5,98.87,7057.0
2024-06-28 13:00:00,98.86,99.12,98.56,98.56,10974.0,98.86,99.12,98.56,98.56,10974.0
2024-06-28 13:30:00,98.55,98.55,98.18,98.36,10043.0,98.55,98.55,98.18,98.36,10043.0
2024-06-28 14:00:00,98.31,98.39,98.02,98.02,12614.0,98.31,98.39,98.02,98.02,12614.0
2024-06-28 14:30:00,98.01,98.21,97.88,97.98,12991.0,98.01,98.21,97.88,97.98,12991.0
2024-06-28 15:00:00,97.96,98.08,97.59,97.84,28954.0,97.96,98.08,97.59,97.84,28954.0
2024-06-28 15:30:00,97.84,99.26,97.39,99.04,152799.0,97.84,99.26,97.39,99.04,152799.0
2024-07-01 09:30:00,99.57,99.57,98.15,98.15,5876.0,99.57,99.57,98.15,98.15,5876.0
2024-07-01 10:00:00,98.27,98.75,97.54,97.76,8192.0,98.27,98.75,97.54,97.76,8192.0
2024-07-01 10:30:00,97.74,98.31,97.41,98.14,15667.0,97.74,98.31,97.41,98.14,15667.0
2024-07-01 11:00:00,98.19,98.19,97.71,98.13,10407.0,98.19,98.19,97.71,98.13,10407.0
2024-07-01 11:30:00,97.93,98.39,97.9,98.39,4405.0,97.93,98.39,97.9,98.39,4405.0
2024-07-01 12:00:00,98.42,98.79,98.23,98.61,3810.0,98.42,98.79,98.23,98.61,3810.0
2024-07-01 12:30:00,98.7,98.89,98.52,98.89,4103.0,98.7,98.89,98.52,98.89,4103.0
2024-07-01 13:00:00,98.82,99.17,98.74,98.89,5150.0,98.82,99.17,98.74,98.89,5150.0
2024-07-01 13:30:00,98.77,98.88,98.62,98.62,4124.0,98.77,98.88,98.62,98.62,4124.0
2024-07-01 14:00:00,98.52,98.72,98.43,98.43,5934.0,98.52,98.72,98.43,98.43,5934.0
2024-07-01 14:30:00,98.43,98.9,98.43,98.78,7034.0,98.43,98.9,98.43,98.78,7034.0
2024-07-01 15:00:00,98.75,98.78,98.41,98.57,5562.0,98.75,98.78,98.41,98.57,5562.0
2024-07-01 15:30:00,98.58,98.61,98.15,98.18,28828.0,98.58,98.61,98.15,98.18,28828.0
2024-07-02 09:30:00,98.45,99.58,98.45,99.01,13419.0,98.45,99.58,98.45,99.01,13419.0
2024-07-02 10:00:00,98.83,99.13,98.19,98.38,7853.0,98.83,99.13,98.19,98.38,7853.0
2024-07-02 10:30:00,98.38,98.98,98.3,98.43,7111.0,98.38,98.98,98.3,98.43,7111.0
2024-07-02 11:00:00,98.56,98.61,98.33,98.56,2990.0,98.56,98.61,98.33,98.56,2990.0
2024-07-02 11:30:00,98.63,98.73,98.39,98.39,2493.0,98.63,98.73,98.39,98.39,2493.0
2024-07-02 12:00:00,98.42,98.57,98.11,98.11,6408.0,98.42,98.57,98.11,98.11,6408.0
2024-07-02 12:30:00,97.93,97.93,97.66,97.77,5637.0,97.93,97.93,97.66,97.77,5637.0
2024-07-02 13:00:00,97.68,97.99,97.67,97.83,3932.0,97.68,97.99,97.67,97.83,3932.0
2024-07-02 13:30:00,97.91,97.99,97.57,97.97,6119.0,97.91,97.99,97.57,97.97,6119.0
2024-07-02 14:00:00,97.97,98.33,97.96,98.17,5271.0,97.97,98.33,97.96,98.17,5271.0
2024-07-02 14:30:00,98.16,98.75,98.14,98.65,12722.0,98.16,98.75,98.14,98.65,12722.0
2024-07-02 15:00:00,98.53,98.87,98.4,98.87,11561.0,98.53,98.87,98.4,98.87,11561.0
2024-07-02 15:30:00,98.87,98.97,98.5,98.85,42510.0,98.87,98.97,98.5,98.85,42510.0
2024-07-03 09:30:00,99.26,99.26,98.44,98.75,5448.0,99.26,99.26,98.44,98.75,5448.0
2024-07-03 10:00:00,98.69,99.75,98.52,99.58,6384.0,98.69,99.75,98.52,99.58,6384.0
2024-07-03 10:30:00,99.44,99.76,99.12,99.42,9188.0,99.44,99.76,99.12,99.42,9188.0
2024-07-03 11:00:00,99.33,99.55,99.21,99.25,11836.0,99.33,99.55,99.21,99.25,11836.0
2024-07-03 11:30:00,99.2,99.46,99.2,99.41,3572.0,99.2,99.46,99.2,99.41,3572.0
2024-07-03 12:00:00,99.35,99.87,99.35,99.82,8983.0,99.35,99.87,99.35,99.82,8983.0
2024-07-03 12:30:00,99.85,100.0,99.42,99.49,22152.0,99.85,100.0,99.42,99.49,22152.0
2024-07-05 09:30:00,99.01,99.25,98.46,98.83,6268.0,99.01,99.25,98.46,98.83,6268.0
2024-07-05 10:00:00,98.53,98.55,97.67,97.74,10072.0,98.53,98.55,97.67,97.74,10072.0
2024-07-05 10:30:00,97.9,98.21,97.66,98.02,2779.0,97.9,98.21,97.66,98.02,2779.0
2024-07-05 11:00:00,97.9,98.33,97.9,98.02,3196.0,97.9,98.33,97.9,98.02,3196.0
2024-07-05 11:30:00,98.23,98.93,98.21,98.92,18398.0,98.23,98.93,98.21,98.92,18398.0
2024-07-05 12:00:00,98.88,99.02,98.47,99.01,9307.0,98.88,99.02,98.47,99.01,9307.0
2024-07-05 12:30:00,98.94,99.64,98.94,99.55,8120.0,98.94,99.64,98.94,99.55,8120.0
2024-07-05 13:00:00,99.51,99.51,99.13,99.16,5368.0,99.51,99.51,99.13,99.16,5368.0
2024-07-05 13:30:00,99.33,99.55,99.26,99.55,3903.0,99.33,99.55,99.26,99.55,3903.0
2024-07-05 14:00:00,99.58,99.66,99.43,99.51,5330.0,99.58,99.66,99.43,99.51,5330.0
2024-07-05 14:30:00,99.53,99.79,99.46,99.74,6980.0,99.53,99.79,99.46,99.74,6980.0
2024-07-05 15:00:00,99.74,99.81,99.37,99.37,11491.0,99.74,99.81,99.37,99.37,11491.0
2024-07-05 15:30:00,99.37,99.55,99.21,99.36,40205.0,99.37,99.55,99.21,99.36,40205.0
2024-07-08 09:30:00,100.39,100.52,99.78,99.94,8914.0,100.39,100.52,99.78,99.94,8914.0
2024-07-08 10:00:00,99.73,99.98,99.49,99.71,5305.0,99.73,99.98,99.49,99.71,5305.0
2024-07-08 10:30:00,99.5,99.52,99.02,99.18,10621.0,99.5,99.52,99.02,99.18,10621.0
2024-07-08 11:00:00,99.17,99.22,98.49,98.82,16964.0,99.17,99.22,98.49,98.82,16964.0
2024-07-08 11:30:00,98.75,98.77,98.46,98.46,3949.0,98.75,98.77,98.46,98.46,3949.0
2024-07-08 12:00:00,98.45,98.63,98.37,98.6,4092.0,98.45,98.63,98.37,98.6,4092.0
2024-07-08 12:30:00,98.55,99.02,98.52,98.73,11154.0,98.55,99.02,98.52,98.73,11154.0
2024-07-08 13:00:00,98.86,99.03,98.81,99.0,3482.0,98.86,99.03,98.81,99.0,3482.0
2024-07-08 13:30:00,98.98,99.0,98.77,99.0,4362.0,98.98,99.0,98.77,99.0,4362.0
2024-07-08 14:00:00,98.93,99.04,98.82,98.92,4066.0,98.93,99.04,98.82,98.92,4066.0
2024-07-08 14:30:00,98.94,99.0,98.54,98.86,6641.0,98.94,99.0,98.54,98.86,6641.0
2024-07-08 15:00:00,98.66,98.81,98.55,98.77,7648.0,98.66,98.81,98.55,98.77,7648.0
2024-07-08 15:30:00,98.66,98.86,98.46,98.74,32328.0,98.66,98.86,98.46,98.74,32328.0
2024-07-09 09:30:00,98.39,98.56,97.86,98.06,10497.0,98.39,98.56,97.86,98.06,10497.0
2024-07-09 10:00:00,98.02,98.09,97.53,97.73,9897.0,98.02,98.09,97.53,97.73,9897.0
2024-07-09 10:30:00,97.67,98.63,97.66,98.12,20616.0,97.67,98.63,97.66,98.12,20616.0
2024-07-09 11:00:00,97.98,98.07,97.67,98.07,16142.0,97.98,98.07,97.67,98.07,16142.0
2024-07-09 11:30:00,98.11,98.5,98.1,98.36,10089.0,98.11,98.5,98.1,98.36,10089.0
2024-07-09 12:00:00,98.37,98.77,98.31,98.45,7845.0,98.37,98.77,98.31,98.45,7845.0
2024-07-09 12:30:00,98.4,98.68,98.4,98.68,8130.0,98.4,98.68,98.4,98.68,8130.0
2024-07-09 13:00:00,98.72,98.94,98.43,98.8,7201.0,98.72,98.94,98.43,98.8,7201.0
2024-07-09 13:30:00,98.75,99.12,98.71,98.92,5732.0,98.75,99.12,98.71,98.92,5732.0
2024-07-09 14:00:00,98.96,99.17,98.8,99.01,8779.0,98.96,99.17,98.8,99.01,8779.0
2024-07-09 14:30:00,99.0,99.19,98.97,99.13,8168.0,99.0,99.19,98.97,99.13,8168.0
2024-07-09 15:00:00,99.13,99.18,98.56,98.56,11928.0,99.13,99.18,98.56,98.56,11928.0
2024-07-09 15:30:00,98.66,98.74,98.14,98.28,34853.0,98.66,98.74,98.14,98.28,34853.0
2024-07-10 09:30:00,99.0,99.69,98.84,99.49,47867.0,99.0,99.69,98.84,99.49,47867.0
2024-07-10 10:00:00,99.49,100.0,99.01,99.38,42903.0,99.49,100.0,99.01,99.38,42903.0
2024-07-10 10:30:00,99.3,99.55,98.8,99.29,38557.0,99.3,99.55,98.8,99.29,38557.0
2024-07-10 11:00:00,99.21,99.21,98.78,99.07,28826.0,99.21,99.21,98.78,99.07,28826.0
2024-07-10 11:30:00,99.05,99.09,98.77,99.01,15149.0,99.05,99.09,98.77,99.01,15149.0
2024-07-10 12:00:00,99.01,99.09,98.85,99.02,17006.0,99.01,99.09,98.85,99.02,17006.0
2024-07-10 12:30:00,98.96,98.96,98.61,98.82,16171.0,98.96,98.96,98.61,98.82,16171.0
2024-07-10 13:00:00,98.85,98.92,98.45,98.52,12170.0,98.85,98.92,98.45,98.52,12170.0
2024-07-10 13:30:00,98.52,98.62,98.26,98.51,17780.0,98.52,98.62,98.26,98.51,17780.0
2024-07-10 14:00:00,98.53,98.53,98.25,98.45,27395.0,98.53,98.53,98.25,98.45,27395.0
2024-07-10 14:30:00,98.5,98.67,98.32,98.63,19796.0,98.5,98.67,98.32,98.63,19796.0
2024-07-10 15:00:00,98.64,98.9,98.45,98.79,26843.0,98.64,98.9,98.45,98.79,26843.0
2024-07-10 15:30:00,98.78,100.03,98.78,100.01,93140.0,98.78,100.03,98.78,100.01,93140.0
2024-07-11 09:30:00,104.34,105.31,101.98,102.6,99818.0,104.34,105.31,101.98,102.6,99818.0
2024-07-11 10:00:00,102.62,104.23,102.45,104.1,71253.0,102.62,104.23,102.45,104.1,71253.0
2024-07-11 10:30:00,104.08,105.79,104.08,105.16,40449.0,104.08,105.79,104.08,105.16,40449.0
2024-07-11 11:00:00,105.09,105.11,104.25,104.25,37613.0,105.09,105.11,104.25,104.25,37613.0
2024-07-11 11:30:00,104.25,104.63,103.99,104.0,24023.0,104.25,104.63,103.99,104.0,24023.0
2024-07-11 12:00:00,104.0,104.54,103.63,103.7,18823.0,104.0,104.54,103.63,103.7,18823.0
2024-07-11 12:30:00,103.69,103.89,103.48,103.86,21951.0,103.69,103.89,103.48,103.86,21951.0
2024-07-11 13:00:00,103.93,104.0,103.66,103.86,21107.0,103.93,104.0,103.66,103.86,21107.0
2024-07-11 13:30:00,103.84,103.85,103.2,103.2,16564.0,103.84,103.85,103.2,103.2,16564.0
2024-07-11 14:00:00,103.15,103.36,102.87,103.09,24158.0,103.15,103.36,102.87,103.09,24158.0
2024-07-11 14:30:00,103.07,103.26,102.37,102.56,30757.0,103.07,103.26,102.37,102.56,30757.0
2024-07-11 15:00:00,102.64,102.76,102.31,102.53,33652.0,102.64,102.76,102.31,102.53,33652.0
2024-07-11 15:30:00,102.56,103.77,102.55,103.41,97103.0,102.56,103.77,102.55,103.41,97103.0
2024-07-12 09:30:00,104.29,105.31,103.49,104.15,35695.0,104.29,105.31,103.49,104.15,35695.0
2024-07-12 10:00:00,104.13,105.0,104.08,104.17,32309.0,104.13,105.0,104.08,104.17,32309.0
2024-07-12 10:30:00,104.17,104.37,103.38,103.59,21921.0,104.17,104.37,103.38,103.59,21921.0
2024-07-12 11:00:00,103.6,103.87,103.31,103.78,17782.0,103.6,103.87,103.31,103.78,17782.0
2024-07-12 11:30:00,103.7,104.22,103.66,104.0,16012.0,103.7,104.22,103.66,104.0,16012.0
2024-07-12 12:00:00,103.84,104.04,103.59,103.92,12259.0,103.84,104.04,103.59,103.92,12259.0
2024-07-12 12:30:00,103.91,104.31,103.78,104.27,14755.0,103.91,104.31,103.78,104.27,14755.0
2024-07-12 13:00:00,104.3,104.34,103.74,104.11,14953.0,104.3,104.34,103.74,104.11,14953.0
2024-07-12 13:30:00,104.12,104.26,103.94,103.94,11593.0,104.12,104.26,103.94,103.94,11593.0
2024-07-12 14:00:00,103.94,104.67,103.88,104.67,21107.0,103.94,104.67,103.88,104.67,21107.0
2024-07-12 14:30:00,104.68,105.03,104.48,104.94,23548.0,104.68,105.03,104.48,104.94,23548.0
2024-07-12 15:00:00,104.98,104.99,104.53,104.65,32117.0,104.98,104.99,104.53,104.65,32117.0
2024-07-12 15:30:00,104.71,104.93,104.31,104.59,80474.0,104.71,104.93,104.31,104.59,80474.0
2024-07-15 09:30:00,105.52,106.2,105.03,105.62,45372.0,105.52,106.2,105.03,105.62,45372.0
2024-07-15 10:00:00,105.68,106.03,104.8,104.93,36312.0,105.68,106.03,104.8,104.93,36312.0
2024-07-15 10:30:00,105.0,105.13,104.29,104.5,24015.0,105.0,105.13,104.29,104.5,24015.0
2024-07-15 11:00:00,104.36,105.51,104.36,105.19,18516.0,104.36,105.51,104.36,105.19,18516.0
2024-07-15 11:30:00,105.19,105.5,104.88,105.05,22968.0,105.19,105.5,104.88,105.05,22968.0
2024-07-15 12:00:00,105.09,105.17,104.53,104.7,13524.0,105.09,105.17,104.53,104.7,13524.0
2024-07-15 12:30:00,104.73,104.81,104.29,104.32,14912.0,104.73,104.81,104.29,104.32,14912.0
2024-07-15 13:00:00,104.25,104.69,104.0,104.36,11446.0,104.25,104.69,104.0,104.36,11446.0
2024-07-15 13:30:00,104.46,104.98,104.45,104.87,28404.0,104.46,104.98,104.45,104.87,28404.0
2024-07-15 14:00:00,104.93,105.47,104.81,105.31,22836.0,104.93,105.47,104.81,105.31,22836.0
2024-07-15 14:30:00,105.26,105.54,105.11,105.15,17462.0,105.26,105.54,105.11,105.15,17462.0
2024-07-15 15:00:00,105.23,105.57,105.15,105.35,20728.0,105.23,105.57,105.15,105.35,20728.0
2024-07-15 15:30:00,105.39,105.61,104.89,105.25,94872.0,105.39,105.61,104.89,105.25,94872.0
2024-07-16 09:30:00,107.42,108.04,106.64,107.18,51899.0,107.42,108.04,106.64,107.18,51899.0
2024-07-16 10:00:00,107.07,107.25,105.9,105.93,21953.0,107.07,107.25,105.9,105.93,21953.0
2024-07-16 10:30:00,105.91,106.64,105.86,106.27,25022.0,105.91,106.64,105.86,106.27,25022.0
2024-07-16 11:00:00,106.27,106.41,105.82,106.13,16005.0,106.27,106.41,105.82,106.13,16005.0
2024-07-16 11:30:00,106.09,106.17,105.65,105.74,14782.0,106.09,106.17,105.65,105.74,14782.0
2024-07-16 12:00:00,105.71,106.07,105.68,105.96,13638.0,105.71,106.07,105.68,105.96,13638.0
2024-07-16 12:30:00,105.9,106.33,105.82,106.27,15030.0,105.9,106.33,105.82,106.27,15030.0
2024-07-16 13:00:00,106.28,106.37,106.15,106.19,12194.0,106.28,106.37,106.15,106.19,12194.0
2024-07-16 13:30:00,106.14,106.3,106.04,106.22,11869.0,106.14,106.3,106.04,106.22,11869.0
2024-07-16 14:00:00,106.14,106.58,106.0,106.56,30287.0,106.14,106.58,106.0,106.56,30287.0
2024-07-16 14:30:00,106.57,106.9,106.31,106.88,28374.0,106.57,106.9,106.31,106.88,28374.0
2024-07-16 15:00:00,106.91,107.56,106.9,107.54,31643.0,106.91,107.56,106.9,107.54,31643.0
2024-07-16 15:30:00,107.54,107.62,107.03,107.43,88800.0,107.54,107.62,107.03,107.43,88800.0
2024-07-17 09:30:00,107.43,107.45,105.97,106.51,49771.0,107.43,107.45,105.97,106.51,49771.0
2024-07-17 10:00:00,106.42,106.42,104.58,105.19,26046.0,106.42,106.42,104.58,105.19,26046.0
2024-07-17 10:30:00,105.29,105.49,104.6,104.69,23342.0,105.29,105.49,104.6,104.69,23342.0
2024-07-17 11:00:00,104.75,105.02,104.49,104.63,17091.0,104.75,105.02,104.49,104.63,17091.0
2024-07-17 11:30:00,104.76,104.92,104.1,104.7,18092.0,104.76,104.92,104.1,104.7,18092.0
2024-07-17 12:00:00,104.68,104.78,104.1,104.1,14638.0,104.68,104.78,104.1,104.1,14638.0
2024-07-17 12:30:00,104.17,104.41,103.92,104.41,15188.0,104.17,104.41,103.92,104.41,15188.0
2024-07-17 13:00:00,104.36,104.38,104.09,104.19,12731.0,104.36,104.38,104.09,104.19,12731.0
2024-07-17 13:30:00,104.26,104.37,103.86,103.94,13782.0,104.26,104.37,103.86,103.94,13782.0
2024-07-17 14:00:00,103.94,103.94,103.46,103.66,20761.0,103.94,103.94,103.46,103.66,20761.0
2024-07-17 14:30:00,103.71,103.71,103.1,103.29,23459.0,103.71,103.71,103.1,103.29,23459.0
2024-07-17 15:00:00,103.23,103.6,103.13,103.52,30520.0,103.23,103.6,103.13,103.52,30520.0
2024-07-17 15:30:00,103.43,103.69,102.82,102.93,85251.0,103.43,103.69,102.82,102.93,85251.0
2024-07-18 09:30:00,103.52,104.71,103.04,103.69,29018.0,103.52,104.71,103.04,103.69,29018.0
2024-07-18 10:00:00,103.66,104.57,103.53,104.37,20460.0,103.66,104.57,103.53,104.37,20460.0
2024-07-18 10:30:00,104.31,104.31,103.27,103.5,15625.0,104.31,104.31,103.27,103.5,15625.0
2024-07-18 11:00:00,103.5,103.77,102.23,102.49,21827.0,103.5,103.77,102.23,102.49,21827.0
2024-07-18 11:30:00,102.42,102.75,101.59,101.63,12444.0,102.42,102.75,101.59,101.63,12444.0
2024-07-18 12:00:00,101.63,101.78,101.21,101.7,18341.0,101.63,101.78,101.21,101.7,18341.0
2024-07-18 12:30:00,101.73,102.36,101.69,102.27,14306.0,101.73,102.36,101.69,102.27,14306.0
2024-07-18 13:00:00,102.39,102.65,102.14,102.52,16224.0,102.39,102.65,102.14,102.52,16224.0
2024-07-18 13:30:00,102.62,102.68,102.16,102.2,13010.0,102.62,102.68,102.16,102.2,13010.0
2024-07-18 14:00:00,102.27,102.3,101.91,101.99,12629.0,102.27,102.3,101.91,101.99,12629.0
2024-07-18 14:30:00,101.98,102.02,101.52,102.0,14132.0,101.98,102.02,101.52,102.0,14132.0
2024-07-18 15:00:00,101.96,102.12,101.47,101.82,18772.0,101.96,102.12,101.47,101.82,18772.0
2024-07-18 15:30:00,101.78,102.88,101.78,102.5,63601.0,101.78,102.88,101.78,102.5,63601.0
2024-07-19 09:30:00,102.94,103.74,102.14,103.31,31218.0,102.94,103.74,102.14,103.31,31218.0
2024-07-19 10:00:00,103.3,103.54,102.25,102.36,11472.0,103.3,103.54,102.25,102.36,11472.0
2024-07-19 10:30:00,102.23,102.66,101.84,101.93,5405.0,102.23,102.66,101.84,101.93,5405.0
2024-07-19 11:00:00,101.86,102.11,100.72,100.72,5688.0,101.86,102.11,100.72,100.72,5688.0
2024-07-19 11:30:00,100.73,101.31,100.71,101.31,16648.0,100.73,101.31,100.71,101.31,16648.0
2024-07-19 12:00:00,101.47,101.84,101.34,101.59,5147.0,101.47,101.84,101.34,101.59,5147.0
2024-07-19 12:30:00,101.59,101.96,101.43,101.93,5199.0,101.59,101.96,101.43,101.93,5199.0
2024-07-19 13:00:00,101.93,101.93,101.46,101.63,2976.0,101.93,101.93,101.46,101.63,2976.0
2024-07-19 13:30:00,101.61,101.97,101.48,101.97,4774.0,101.61,101.97,101.48,101.97,4774.0
2024-07-19 14:00:00,102.07,102.14,101.64,101.64,5545.0,102.07,102.14,101.64,101.64,5545.0
2024-07-19 14:30:00,101.64,101.88,101.5,101.73,2906.0,101.64,101.88,101.5,101.73,2906.0
2024-07-19 15:00:00,101.85,102.06,101.77,101.93,4302.0,101.85,102.06,101.77,101.93,4302.0
2024-07-19 15:30:00,101.92,102.09,101.53,101.64,25174.0,101.92,102.09,101.53,101.64,25174.0
2024-07-22 09:30:00,102.16,102.97,101.89,102.14,15823.0,102.16,102.97,101.89,102.14,15823.0
2024-07-22 10:00:00,102.07,102.16,101.47,101.88,4613.0,102.07,102.16,101.47,101.88,4613.0
2024-07-22 10:30:00,101.92,102.35,101.72,102.3,9720.0,101.92,102.35,101.72,102.3,9720.0
2024-07-22 11:00:00,102.35,102.47,101.98,102.07,55000.0,102.35,102.47,101.98,102.07,55000.0
2024-07-22 11:30:00,101.98,102.17,101.79,101.92,6604.0,101.98,102.17,101.79,101.92,6604.0
2024-07-22 12:00:00,102.05,102.15,101.78,102.07,9563.0,102.05,102.15,101.78,102.07,9563.0
2024-07-22 12:30:00,102.06,102.63,101.76,102.28,8227.0,102.06,102.63,101.76,102.28,8227.0
2024-07-22 13:00:00,102.5,102.69,102.49,102.68,3895.0,102.5,102.69,102.49,102.68,3895.0
2024-07-22 13:30:00,102.71,102.83,102.36,102.67,13065.0,102.71,102.83,102.36,102.67,13065.0
2024-07-22 14:00:00,102.66,103.48,102.48,103.39,16022.0,102.66,103.48,102.48,103.39,16022.0
2024-07-22 14:30:00,103.5,104.25,103.5,104.16,7777.0,103.5,104.25,103.5,104.16,7777.0
2024-07-22 15:00:00,104.0,104.51,103.69,103.7,13273.0,104.0,104.51,103.69,103.7,13273.0
2024-07-22 15:30:00,103.71,104.22,103.5,104.22,33980.0,103.71,104.22,103.5,104.22,33980.0
2024-07-23 09:30:00,103.67,104.99,103.59,104.95,6274.0,103.67,104.99,103.59,104.95,6274.0
2024-07-23 10:00:00,104.87,105.7,104.87,105.35,13360.0,104.87,105.7,104.87,105.35,13360.0
2024-07-23 10:30:00,105.35,105.5,104.99,105.42,15463.0,105.35,105.5,104.99,105.42,15463.0
2024-07-23 11:00:00,105.4,105.97,105.4,105.54,9849.0,105.4,105.97,105.4,105.54,9849.0
2024-07-23 11:30:00,105.48,105.95,105.46,105.64,5000.0,105.48,105.95,105.46,105.64,5000.0
2024-07-23 12:00:00,105.69,105.87,105.14,105.25,5239.0,105.69,105.87,105.14,105.25,5239.0
2024-07-23 12:30:00,105.18,105.29,105.05,105.2,2537.0,105.18,105.29,105.05,105.2,2537.0
2024-07-23 13:00:00,105.28,105.38,105.02,105.2,4840.0,105.28,105.38,105.02,105.2,4840.0
2024-07-23 13:30:00,105.17,105.51,104.97,105.51,2786.0,105.17,105.51,104.97,105.51,2786.0
2024-07-23 14:00:00,105.43,105.89,105.43,105.78,5895.0,105.43,105.89,105.43,105.78,5895.0
2024-07-23 14:30:00,105.88,106.32,105.88,106.27,3850.0,105.88,106.32,105.88,106.27,3850.0
2024-07-23 15:00:00,106.27,106.35,105.94,106.23,16048.0,106.27,106.35,105.94,106.23,16048.0
2024-07-23 15:30:00,106.17,107.04,106.06,107.03,117842.0,106.17,107.04,106.06,107.03,117842.0
2024-07-24 09:30:00,105.55,106.66,104.4,104.81,22162.0,105.55,106.66,104.4,104.81,22162.0
2024-07-24 10:00:00,104.81,105.28,104.51,104.92,12243.0,104.81,105.28,104.51,104.92,12243.0
2024-07-24 10:30:00,104.94,105.23,104.31,104.77,12194.0,104.94,105.23,104.31,104.77,12194.0
2024-07-24 11:00:00,104.7,104.81,104.2,104.46,11194.0,104.7,104.81,104.2,104.46,11194.0
2024-07-24 11:30:00,104.51,104.92,104.49,104.87,5932.0,104.51,104.92,104.49,104.87,5932.0
2024-07-24 12:00:00,104.77,104.77,104.07,104.45,7095.0,104.77,104.77,104.07,104.45,7095.0
2024-07-24 12:30:00,104.45,104.48,103.77,103.79,5473.0,104.45,104.48,103.77,103.79,5473.0
2024-07-24 13:00:00,103.6,103.89,103.53,103.65,3687.0,103.6,103.89,103.53,103.65,3687.0
2024-07-24 13:30:00,103.49,103.92,103.45,103.77,3600.0,103.49,103.92,103.45,103.77,3600.0
2024-07-24 14:00:00,103.67,103.84,103.32,103.45,5414.0,103.67,103.84,103.32,103.45,5414.0
2024-07-24 14:30:00,103.43,103.44,102.7,102.88,4832.0,103.43,103.44,102.7,102.88,4832.0
2024-07-24 15:00:00,102.88,102.94,102.59,102.68,26568.0,102.88,102.94,102.59,102.68,26568.0
2024-07-24 15:30:00,102.64,103.11,101.93,101.97,44976.0,102.64,103.11,101.93,101.97,44976.0
2024-07-25 09:30:00,101.95,102.96,101.95,102.2,4364.0,101.95,102.96,101.95,102.2,4364.0
2024-07-25 10:00:00,102.16,102.41,100.77,102.41,6868.0,102.16,102.41,100.77,102.41,6868.0
2024-07-25 10:30:00,102.23,103.44,102.22,103.28,7029.0,102.23,103.44,102.22,103.28,7029.0
2024-07-25 11:00:00,103.45,103.9,103.29,103.48,4278.0,103.45,103.9,103.29,103.48,4278.0
2024-07-25 11:30:00,103.52,103.74,103.24,103.49,4751.0,103.52,103.74,103.24,103.49,4751.0
2024-07-25 12:00:00,103.65,103.9,103.48,103.74,8651.0,103.65,103.9,103.48,103.74,8651.0
2024-07-25 12:30:00,103.73,103.88,103.56,103.75,6347.0,103.73,103.88,103.56,103.75,6347.0
2024-07-25 13:00:00,103.68,104.0,103.19,103.47,18057.0,103.68,104.0,103.19,103.47,18057.0
2024-07-25 13:30:00,103.22,103.43,102.82,102.82,21969.0,103.22,103.43,102.82,102.82,21969.0
2024-07-25 14:00:00,102.86,102.86,102.23,102.44,7291.0,102.86,102.86,102.23,102.44,7291.0
2024-07-25 14:30:00,102.38,102.64,101.8,102.08,4806.0,102.38,102.64,101.8,102.08,4806.0
2024-07-25 15:00:00,101.76,102.26,101.76,102.23,8258.0,101.76,102.26,101.76,102.23,8258.0
2024-07-25 15:30:00,102.2,102.34,101.09,101.25,32106.0,102.2,102.34,101.09,101.25,32106.0
2024-07-26 09:30:00,102.89,103.93,102.51,103.46,10123.0,102.89,103.93,102.51,103.46,10123.0
2024-07-26 10:00:00,103.37,103.93,102.91,103.32,14488.0,103.37,103.93,102.91,103.32,14488.0
2024-07-26 10:30:00,103.33,103.39,102.7,102.96,7706.0,103.33,103.39,102.7,102.96,7706.0
2024-07-26 11:00:00,103.0,103.24,102.87,103.04,3368.0,103.0,103.24,102.87,103.04,3368.0
2024-07-26 11:30:00,103.09,103.24,102.93,103.23,3545.0,103.09,103.24,102.93,103.23,3545.0
2024-07-26 12:00:00,103.14,103.72,103.14,103.62,2010.0,103.14,103.72,103.14,103.62,2010.0
2024-07-26 12:30:00,103.57,103.86,103.4,103.86,2486.0,103.57,103.86,103.4,103.86,2486.0
2024-07-26 13:00:00,103.89,104.22,103.83,104.22,1500.0,103.89,104.22,103.83,104.22,1500.0
2024-07-26 13:30:00,104.06,104.06,103.46,103.7,62314.0,104.06,104.06,103.46,103.7,62314.0
2024-07-26 14:00:00,103.81,104.0,103.58,103.94,4926.0,103.81,104.0,103.58,103.94,4926.0
2024-07-26 14:30:00,103.94,103.94,103.35,103.42,7804.0,103.94,103.94,103.35,103.42,7804.0
2024-07-26 15:00:00,103.34,103.77,103.06,103.77,9928.0,103.34,103.77,103.06,103.77,9928.0
2024-07-26 15:30:00,103.69,104.0,103.42,103.49,35717.0,103.69,104.0,103.42,103.49,35717.0
2024-07-29 09:30:00,104.45,105.25,103.91,105.25,12607.0,104.45,105.25,103.91,105.25,12607.0
2024-07-29 10:00:00,105.26,105.51,104.89,105.1,12020.0,105.26,105.51,104.89,105.1,12020.0
2024-07-29 10:30:00,104.97,105.19,104.67,104.84,10625.0,104.97,105.19,104.67,104.84,10625.0
2024-07-29 11:00:00,104.77,104.81,104.16,104.34,6074.0,104.77,104.81,104.16,104.34,6074.0
2024-07-29 11:30:00,104.29,104.51,103.84,104.51,6659.0,104.29,104.51,103.84,104.51,6659.0
2024-07-29 12:00:00,104.45,104.82,104.3,104.45,52598.0,104.45,104.82,104.3,104.45,52598.0
2024-07-29 12:30:00,104.38,104.5,103.95,104.01,14782.0,104.38,104.5,103.95,104.01,14782.0
2024-07-29 13:00:00,103.99,104.09,103.64,103.64,13012.0,103.99,104.09,103.64,103.64,13012.0
2024-07-29 13:30:00,103.69,103.73,103.1,103.43,10359.0,103.69,103.73,103.1,103.43,10359.0
2024-07-29 14:00:00,103.38,103.57,103.27,103.33,7562.0,103.38,103.57,103.27,103.33,7562.0
2024-07-29 14:30:00,103.33,103.45,103.0,103.42,11496.0,103.33,103.45,103.0,103.42,11496.0
2024-07-29 15:00:00,103.41,103.92,103.4,103.87,16710.0,103.41,103.92,103.4,103.87,16710.0
2024-07-29 15:30:00,103.81,104.3,103.75,103.88,54061.0,103.81,104.3,103.75,103.88,54061.0
2024-07-30 09:30:00,104.07,104.41,103.53,103.72,10958.0,104.07,104.41,103.53,103.72,10958.0
2024-07-30 10:00:00,103.7,104.16,103.57,103.89,22921.0,103.7,104.16,103.57,103.89,22921.0
2024-07-30 10:30:00,103.85,103.95,103.05,103.06,12240.0,103.85,103.95,103.05,103.06,12240.0
2024-07-30 11:00:00,103.06,103.06,102.0,102.34,17551.0,103.06,103.06,102.0,102.34,17551.0
2024-07-30 11:30:00,102.42,102.57,101.62,101.81,7067.0,102.42,102.57,101.62,101.81,7067.0
2024-07-30 12:00:00,101.84,102.51,101.73,102.19,8101.0,101.84,102.51,101.73,102.19,8101.0
2024-07-30 12:30:00,102.28,102.37,101.36,101.36,7919.0,102.28,102.37,101.36,101.36,7919.0
2024-07-30 13:00:00,101.39,101.39,100.88,101.16,34947.0,101.39,101.39,100.88,101.16,34947.0
2024-07-30 13:30:00,101.09,101.49,101.03,101.3,26521.0,101.09,101.49,101.03,101.3,26521.0
2024-07-30 14:00:00,101.34,101.94,101.24,101.56,10834.0,101.34,101.94,101.24,101.56,10834.0
2024-07-30 14:30:00,101.56,101.56,101.14,101.24,7510.0,101.56,101.56,101.14,101.24,7510.0
2024-07-30 15:00:00,101.32,101.56,101.11,101.23,16167.0,101.32,101.56,101.11,101.23,16167.0
2024-07-30 15:30:00,101.2,101.94,101.07,101.53,75007.0,101.2,101.94,101.07,101.53,75007.0
2024-07-31 09:30:00,102.8,103.19,101.48,101.59,29599.0,102.8,103.19,101.48,101.59,29599.0
2024-07-31 10:00:00,102.17,103.37,102.17,103.36,14844.0,102.17,103.37,102.17,103.36,14844.0
2024-07-31 10:30:00,103.39,103.76,103.31,103.64,4510.0,103.39,103.76,103.31,103.64,4510.0
2024-07-31 11:00:00,103.75,103.93,103.39,103.56,7191.0,103.75,103.93,103.39,103.56,7191.0
2024-07-31 11:30:00,103.53,103.64,103.34,103.54,5332.0,103.53,103.64,103.34,103.54,5332.0
2024-07-31 12:00:00,103.55,103.86,103.31,103.45,4518.0,103.55,103.86,103.31,103.45,4518.0
2024-07-31 12:30:00,103.45,103.69,103.44,103.52,4635.0,103.45,103.69,103.44,103.52,4635.0
2024-07-31 13:00:00,103.52,104.05,103.45,103.45,7051.0,103.52,104.05,103.45,103.45,7051.0
2024-07-31 13:30:00,103.45,103.47,103.08,103.29,4137.0,103.45,103.47,103.08,103.29,4137.0
2024-07-31 14:00:00,103.07,103.48,103.0,103.38,12303.0,103.07,103.48,103.0,103.38,12303.0
2024-07-31 14:30:00,103.38,105.21,103.38,105.21,31105.0,103.38,105.21,103.38,105.21,31105.0
2024-07-31 15:00:00,105.33,105.58,103.62,103.62,33267.0,105.33,105.58,103.62,103.62,33267.0
2024-07-31 15:30:00,103.62,104.12,102.97,103.31,76493.0,103.62,104.12,102.97,103.31,76493.0
2024-08-01 09:30:00,106.2,112.29,104.76,110.45,168846.0,106.2,112.29,104.76,110.45,168846.0
2024-08-01 10:00:00,110.37,113.07,109.83,111.2,81954.0,110.37,113.07,109.83,111.2,81954.0
2024-08-01 10:30:00,110.98,112.7,108.7,110.79,139789.0,110.98,112.7,108.7,110.79,139789.0
2024-08-01 11:00:00,111.05,111.38,109.29,110.24,69705.0,111.05,111.38,109.29,110.24,69705.0
2024-08-01 11:30:00,110.15,111.3,109.61,110.84,47731.0,110.15,111.3,109.61,110.84,47731.0
2024-08-01 12:00:00,110.83,111.37,109.8,109.8,16328.0,110.83,111.37,109.8,109.8,16328.0
2024-08-01 12:30:00,109.9,110.14,108.7,109.78,30321.0,109.9,110.14,108.7,109.78,30321.0
2024-08-01 13:00:00,109.84,109.97,107.42,108.34,54017.0,109.84,109.97,107.42,108.34,54017.0
2024-08-01 13:30:00,108.24,108.96,107.08,108.38,24374.0,108.24,108.96,107.08,108.38,24374.0
2024-08-01 14:00:00,108.47,108.56,107.22,107.63,37340.0,108.47,108.56,107.22,107.63,37340.0
2024-08-01 14:30:00,107.63,108.16,106.9,107.64,33251.0,107.63,108.16,106.9,107.64,33251.0
2024-08-01 15:00:00,107.5,107.96,107.08,107.56,49581.0,107.5,107.96,107.08,107.56,49581.0
2024-08-01 15:30:00,107.53,108.46,107.16,107.99,123255.0,107.53,108.46,107.16,107.99,123255.0
2024-08-02 09:30:00,103.85,105.08,103.18,103.63,45676.0,103.85,105.08,103.18,103.63,45676.0
2024-08-02 10:00:00,103.65,104.44,101.88,102.88,66326.0,103.65,104.44,101.88,102.88,66326.0
2024-08-02 10:30:00,102.86,103.22,102.24,102.58,18447.0,102.86,103.22,102.24,102.58,18447.0
2024-08-02 11:00:00,102.71,102.76,101.64,101.98,19201.0,102.71,102.76,101.64,101.98,19201.0
2024-08-02 11:30:00,102.09,102.47,101.76,101.8,24617.0,102.09,102.47,101.76,101.8,24617.0
2024-08-02 12:00:00,101.69,103.34,101.68,102.78,51952.0,101.69,103.34,101.68,102.78,51952.0
2024-08-02 12:30:00,102.79,102.9,102.0,102.52,11385.0,102.79,102.9,102.0,102.52,11385.0
2024-08-02 13:00:00,102.5,102.81,102.26,102.37,7269.0,102.5,102.81,102.26,102.37,7269.0
2024-08-02 13:30:00,102.37,102.49,101.75,101.8,12238.0,102.37,102.49,101.75,101.8,12238.0
2024-08-02 14:00:00,101.81,102.08,101.42,101.94,15420.0,101.81,102.08,101.42,101.94,15420.0
2024-08-02 14:30:00,102.08,102.26,101.36,101.68,28738.0,102.08,102.26,101.36,101.68,28738.0
2024-08-02 15:00:00,101.63,101.72,100.81,101.27,56810.0,101.63,101.72,100.81,101.27,56810.0
2024-08-02 15:30:00,101.33,101.68,100.72,101.13,132213.0,101.33,101.68,100.72,101.13,132213.0
2024-08-05 09:30:00,96.86,99.07,95.55,97.4,71260.0,96.86,99.07,95.55,97.4,71260.0
2024-08-05 10:00:00,98.0,100.0,97.48,97.55,32225.0,98.0,100.0,97.48,97.55,32225.0
2024-08-05 10:30:00,97.63,98.1,97.07,97.36,44455.0,97.63,98.1,97.07,97.36,44455.0
2024-08-05 11:00:00,97.54,97.99,96.93,97.61,98945.0,97.54,97.99,96.93,97.61,98945.0
2024-08-05 11:30:00,97.56,98.36,97.25,98.23,37520.0,97.56,98.36,97.25,98.23,37520.0
2024-08-05 12:00:00,98.17,99.21,97.98,99.17,9708.0,98.17,99.21,97.98,99.17,9708.0
2024-08-05 12:30:00,98.97,99.01,97.87,98.0,14266.0,98.97,99.01,97.87,98.0,14266.0
2024-08-05 13:00:00,97.98,98.34,97.73,98.03,11700.0,97.98,98.34,97.73,98.03,11700.0
2024-08-05 13:30:00,97.99,98.32,97.82,97.96,7271.0,97.99,98.32,97.82,97.96,7271.0
2024-08-05 14:00:00,97.87,97.88,97.5,97.86,11066.0,97.87,97.88,97.5,97.86,11066.0
2024-08-05 14:30:00,97.8,98.03,97.49,97.57,16438.0,97.8,98.03,97.49,97.57,16438.0
2024-08-05 15:00:00,97.58,97.72,97.01,97.64,32186.0,97.58,97.72,97.01,97.64,32186.0
2024-08-05 15:30:00,97.65,97.8,97.17,97.39,81911.0,97.65,97.8,97.17,97.39,81911.0
2024-08-06 09:30:00,98.44,98.44,97.04,98.25,20298.0,98.44,98.44,97.04,98.25,20298.0
2024-08-06 10:00:00,98.03,99.01,97.76,98.96,23597.0,98.03,99.01,97.76,98.96,23597.0
2024-08-06 10:30:00,98.88,100.38,98.79,99.84,19263.0,98.88,100.38,98.79,99.84,19263.0
2024-08-06 11:00:00,100.0,100.03,98.62,98.62,7930.0,100.0,100.03,98.62,98.62,7930.0
2024-08-06 11:30:00,98.55,99.31,98.55,99.16,6147.0,98.55,99.31,98.55,99.16,6147.0
2024-08-06 12:00:00,99.3,99.49,99.23,99.4,4961.0,99.3,99.49,99.23,99.4,4961.0
2024-08-06 12:30:00,99.42,99.62,99.0,99.51,4444.0,99.42,99.62,99.0,99.51,4444.0
2024-08-06 13:00:00,99.62,100.09,99.4,100.06,9749.0,99.62,100.09,99.4,100.06,9749.0
2024-08-06 13:30:00,100.02,100.11,99.64,99.98,5815.0,100.02,100.11,99.64,99.98,5815.0
2024-08-06 14:00:00,100.01,100.49,99.53,100.49,13366.0,100.01,100.49,99.53,100.49,13366.0
2024-08-06 14:30:00,100.33,100.75,100.15,100.17,9957.0,100.33,100.75,100.15,100.17,9957.0
2024-08-06 15:00:00,100.03,100.03,98.67,98.8,21717.0,100.03,100.03,98.67,98.8,21717.0
2024-08-06 15:30:00,98.77,98.98,97.56,97.86,57466.0,98.77,98.98,97.56,97.86,57466.0
2024-08-07 09:30:00,99.81,100.37,99.38,99.75,13288.0,99.81,100.37,99.38,99.75,13288.0
2024-08-07 10:00:00,99.66,100.03,98.45,98.66,6846.0,99.66,100.03,98.45,98.66,6846.0
2024-08-07 10:30:00,98.66,99.57,98.53,99.17,6454.0,98.66,99.57,98.53,99.17,6454.0
2024-08-07 11:00:00,99.24,99.49,98.27,98.54,10613.0,99.24,99.49,98.27,98.54,10613.0
2024-08-07 11:30:00,98.55,98.76,97.73,98.26,26094.0,98.55,98.76,97.73,98.26,26094.0
2024-08-07 12:00:00,98.09,98.5,97.82,98.41,17646.0,98.09,98.5,97.82,98.41,17646.0
2024-08-07 12:30:00,98.48,98.48,97.54,97.82,11947.0,98.48,98.48,97.54,97.82,11947.0
2024-08-07 13:00:00,97.82,97.82,97.12,97.31,9776.0,97.82,97.82,97.12,97.31,9776.0
2024-08-07 13:30:00,97.46,97.57,96.68,96.95,5032.0,97.46,97.57,96.68,96.95,5032.0
2024-08-07 14:00:00,96.79,96.88,96.28,96.66,7436.0,96.79,96.88,96.28,96.66,7436.0
2024-08-07 14:30:00,96.52,96.7,96.38,96.54,5960.0,96.52,96.7,96.38,96.54,5960.0
2024-08-07 15:00:00,96.52,97.19,96.16,96.18,18824.0,96.52,97.19,96.16,96.18,18824.0
2024-08-07 15:30:00,96.17,96.17,95.02,95.15,93537.0,96.17,96.17,95.02,95.15,93537.0
2024-08-08 09:30:00,96.72,97.21,96.0,96.68,32309.0,96.72,97.21,96.0,96.68,32309.0
2024-08-08 10:00:00,96.68,97.73,96.67,97.63,20668.0,96.68,97.73,96.67,97.63,20668.0
2024-08-08 10:30:00,98.02,98.02,97.48,97.94,8066.0,98.02,98.02,97.48,97.94,8066.0
2024-08-08 11:00:00,97.89,97.93,97.5,97.83,10785.0,97.89,97.93,97.5,97.83,10785.0
2024-08-08 11:30:00,97.81,97.87,97.22,97.58,9824.0,97.81,97.87,97.22,97.58,9824.0
2024-08-08 12:00:00,97.53,97.75,97.22,97.3,10613.0,97.53,97.75,97.22,97.3,10613.0
2024-08-08 12:30:00,97.24,97.53,96.99,97.23,9361.0,97.24,97.53,96.99,97.23,9361.0
2024-08-08 13:00:00,97.19,97.81,97.05,97.72,15099.0,97.19,97.81,97.05,97.72,15099.0
2024-08-08 13:30:00,98.0,98.55,97.96,98.08,22139.0,98.0,98.55,97.96,98.08,22139.0
2024-08-08 14:00:00,98.06,98.39,97.93,98.01,7976.0,98.06,98.39,97.93,98.01,7976.0
2024-08-08 14:30:00,98.16,98.34,97.97,98.0,7115.0,98.16,98.34,97.97,98.0,7115.0
2024-08-08 15:00:00,98.0,98.45,97.73,98.01,15220.0,98.0,98.45,97.73,98.01,15220.0
2024-08-08 15:30:00,98.0,98.88,97.45,98.88,106594.0,98.0,98.88,97.45,98.88,106594.0
2024-08-09 09:30:00,98.25,98.7,97.19,98.02,4111.0,98.25,98.7,97.19,98.02,4111.0
2024-08-09 10:00:00,97.65,98.37,97.32,97.32,4638.0,97.65,98.37,97.32,97.32,4638.0
2024-08-09 10:30:00,97.25,98.68,97.05,98.2,13816.0,97.25,98.68,97.05,98.2,13816.0
2024-08-09 11:00:00,98.02,98.82,97.8,98.28,9620.0,98.02,98.82,97.8,98.28,9620.0
2024-08-09 11:30:00,98.22,98.23,97.78,97.86,7496.0,98.22,98.23,97.78,97.86,7496.0
2024-08-09 12:00:00,97.92,98.1,97.59,97.98,8662.0,97.92,98.1,97.59,97.98,8662.0
2024-08-09 12:30:00,98.0,98.61,97.88,98.38,10696.0,98.0,98.61,97.88,98.38,10696.0
2024-08-09 13:00:00,98.58,99.32,98.48,99.27,16517.0,98.58,99.32,98.48,99.27,16517.0
2024-08-09 13:30:00,99.34,99.52,98.48,98.61,7186.0,99.34,99.52,98.48,98.61,7186.0
2024-08-09 14:00:00,98.61,98.99,98.48,98.63,8465.0,98.61,98.99,98.48,98.63,8465.0
2024-08-09 14:30:00,98.68,98.73,98.28,98.5,7917.0,98.68,98.73,98.28,98.5,7917.0
2024-08-09 15:00:00,98.49,98.6,98.32,98.55,10069.0,98.49,98.6,98.32,98.55,10069.0
2024-08-09 15:30:00,98.49,98.58,98.01,98.46,51809.0,98.49,98.58,98.01,98.46,51809.0
2024-08-12 09:30:00,98.05,98.08,94.8,95.0,57127.0,98.05,98.08,94.8,95.0,57127.0
2024-08-12 10:00:00,94.89,95.27,94.59,94.82,24568.0,94.89,95.27,94.59,94.82,24568.0
2024-08-12 10:30:00,94.94,95.2,94.52,94.98,29497.0,94.94,95.2,94.52,94.98,29497.0
2024-08-12 11:00:00,94.86,95.44,93.98,94.17,26284.0,94.86,95.44,93.98,94.17,26284.0
2024-08-12 11:30:00,94.19,94.44,93.89,94.34,13000.0,94.19,94.44,93.89,94.34,13000.0
2024-08-12 12:00:00,94.5,94.54,94.2,94.36,7533.0,94.5,94.54,94.2,94.36,7533.0
2024-08-12 12:30:00,94.37,94.44,94.11,94.27,8753.0,94.37,94.44,94.11,94.27,8753.0
2024-08-12 13:00:00,94.25,94.92,94.18,94.77,9390.0,94.25,94.92,94.18,94.77,9390.0
2024-08-12 13:30:00,94.77,94.96,94.64,94.75,6612.0,94.77,94.96,94.64,94.75,6612.0
2024-08-12 14:00:00,94.72,94.89,94.68,94.69,3113.0,94.72,94.89,94.68,94.69,3113.0
2024-08-12 14:30:00,94.72,95.03,94.56,95.01,10033.0,94.72,95.03,94.56,95.01,10033.0
2024-08-12 15:00:00,94.89,94.95,94.72,94.83,10523.0,94.89,94.95,94.72,94.83,10523.0
2024-08-12 15:30:00,94.85,94.99,94.44,94.52,84297.0,94.85,94.99,94.44,94.52,84297.0
2024-08-13 09:30:00,95.7,96.89,95.04,96.89,18038.0,95.7,96.89,95.04,96.89,18038.0
2024-08-13 10:00:00,96.9,96.9,96.01,96.39,27080.0,96.9,96.9,96.01,96.39,27080.0
2024-08-13 10:30:00,96.43,96.68,96.2,96.22,12657.0,96.43,96.68,96.2,96.22,12657.0
2024-08-13 11:00:00,96.3,96.79,96.29,96.62,6400.0,96.3,96.79,96.29,96.62,6400.0
2024-08-13 11:30:00,96.79,97.07,96.64,96.91,10231.0,96.79,97.07,96.64,96.91,10231.0
2024-08-13 12:00:00,96.82,97.15,96.7,97.0,6780.0,96.82,97.15,96.7,97.0,6780.0
2024-08-13 12:30:00,97.01,97.35,97.0,97.19,30222.0,97.01,97.35,97.0,97.19,30222.0
2024-08-13 13:00:00,97.28,97.49,97.2,97.22,9354.0,97.28,97.49,97.2,97.22,9354.0
2024-08-13 13:30:00,97.22,97.27,96.92,97.12,12361.0,97.22,97.27,96.92,97.12,12361.0
2024-08-13 14:00:00,97.06,97.23,96.84,96.97,7121.0,97.06,97.23,96.84,96.97,7121.0
2024-08-13 14:30:00,96.93,97.12,96.89,96.98,7384.0,96.93,97.12,96.89,96.98,7384.0
2024-08-13 15:00:00,96.95,97.13,96.58,96.82,14737.0,96.95,97.13,96.58,96.82,14737.0
2024-08-13 15:30:00,96.88,97.16,96.52,96.84,52262.0,96.88,97.16,96.52,96.84,52262.0
2024-08-14 09:30:00,97.43,97.47,95.32,95.32,15845.0,97.43,97.47,95.32,95.32,15845.0
2024-08-14 10:00:00,95.53,96.96,95.26,96.74,8523.0,95.53,96.96,95.26,96.74,8523.0
2024-08-14 10:30:00,96.84,97.1,96.28,97.1,10473.0,96.84,97.1,96.28,97.1,10473.0
2024-08-14 11:00:00,97.05,97.63,96.9,96.98,10710.0,97.05,97.63,96.9,96.98,10710.0
2024-08-14 11:30:00,97.06,97.49,96.9,97.13,19099.0,97.06,97.49,96.9,97.13,19099.0
2024-08-14 12:00:00,97.0,97.24,96.32,96.49,9956.0,97.0,97.24,96.32,96.49,9956.0
2024-08-14 12:30:00,96.37,96.6,95.94,96.48,4399.0,96.37,96.6,95.94,96.48,4399.0
2024-08-14 13:00:00,96.47,96.75,96.43,96.67,4907.0,96.47,96.75,96.43,96.67,4907.0
2024-08-14 13:30:00,96.6,97.06,96.58,97.06,8948.0,96.6,97.06,96.58,97.06,8948.0
2024-08-14 14:00:00,97.02,97.04,96.8,97.01,11037.0,97.02,97.04,96.8,97.01,11037.0
2024-08-14 14:30:00,96.97,97.43,96.88,97.43,7550.0,96.97,97.43,96.88,97.43,7550.0
2024-08-14 15:00:00,97.38,97.49,96.89,97.03,15715.0,97.38,97.49,96.89,97.03,15715.0
2024-08-14 15:30:00,97.01,97.14,96.48,96.55,82059.0,97.01,97.14,96.48,96.55,82059.0
2024-08-15 09:30:00,98.54,98.75,97.79,98.0,11208.0,98.54,98.75,97.79,98.0,11208.0
2024-08-15 10:00:00,98.03,98.39,97.99,98.26,5205.0,98.03,98.39,97.99,98.26,5205.0
2024-08-15 10:30:00,98.26,98.56,98.16,98.25,5648.0,98.26,98.56,98.16,98.25,5648.0
2024-08-15 11:00:00,98.17,98.71,98.02,98.07,5150.0,98.17,98.71,98.02,98.07,5150.0
2024-08-15 11:30:00,98.05,98.48,98.05,98.25,4939.0,98.05,98.48,98.05,98.25,4939.0
2024-08-15 12:00:00,98.37,98.5,98.09,98.5,10714.0,98.37,98.5,98.09,98.5,10714.0
2024-08-15 12:30:00,98.51,98.59,98.01,98.2,6873.0,98.51,98.59,98.01,98.2,6873.0
2024-08-15 13:00:00,98.31,98.31,97.83,97.84,12354.0,98.31,98.31,97.83,97.84,12354.0
2024-08-15 13:30:00,97.83,97.97,97.64,97.82,10569.0,97.83,97.97,97.64,97.82,10569.0
2024-08-15 14:00:00,97.83,97.83,97.29,97.43,10153.0,97.83,97.83,97.29,97.43,10153.0
2024-08-15 14:30:00,97.38,97.49,96.95,97.48,30268.0,97.38,97.49,96.95,97.48,30268.0
2024-08-15 15:00:00,97.42,97.42,97.06,97.13,13060.0,97.42,97.42,97.06,97.13,13060.0
2024-08-15 15:30:00,97.12,97.24,96.48,96.72,60213.0,97.12,97.24,96.48,96.72,60213.0
2024-08-16 09:30:00,96.15,96.71,95.78,96.59,20136.0,96.15,96.71,95.78,96.59,20136.0
2024-08-16 10:00:00,96.82,97.13,96.77,96.98,5381.0,96.82,97.13,96.77,96.98,5381.0
2024-08-16 10:30:00,97.0,97.05,96.56,96.83,10334.0,97.0,97.05,96.56,96.83,10334.0
2024-08-16 11:00:00,96.83,96.97,96.5,96.97,10156.0,96.83,96.97,96.5,96.97,10156.0
2024-08-16 11:30:00,96.93,97.53,96.87,97.43,7748.0,96.93,97.53,96.87,97.43,7748.0
2024-08-16 12:00:00,97.42,97.73,97.42,97.7,14591.0,97.42,97.73,97.42,97.7,14591.0
2024-08-16 12:30:00,97.66,97.74,97.46,97.61,10700.0,97.66,97.74,97.46,97.61,10700.0
2024-08-16 13:00:00,97.54,97.57,97.32,97.39,6741.0,97.54,97.57,97.32,97.39,6741.0
2024-08-16 13:30:00,97.35,97.46,97.06,97.46,7036.0,97.35,97.46,97.06,97.46,7036.0
2024-08-16 14:00:00,97.37,97.45,97.01,97.16,7338.0,97.37,97.45,97.01,97.16,7338.0
2024-08-16 14:30:00,97.14,97.33,97.1,97.32,11932.0,97.14,97.33,97.1,97.32,11932.0
2024-08-16 15:00:00,97.33,97.33,96.5,96.54,20141.0,97.33,97.33,96.5,96.54,20141.0
2024-08-16 15:30:00,96.51,97.16,96.33,97.13,81757.0,96.51,97.16,96.33,97.13,81757.0
2024-08-19 09:30:00,97.18,97.31,96.69,96.69,14877.0,97.18,97.31,96.69,96.69,14877.0
2024-08-19 10:00:00,96.69,97.11,96.66,96.96,9470.0,96.69,97.11,96.66,96.96,9470.0
2024-08-19 10:30:00,96.97,97.33,96.95,96.99,8394.0,96.97,97.33,96.95,96.99,8394.0
2024-08-19 11:00:00,97.15,97.83,97.11,97.81,5874.0,97.15,97.83,97.11,97.81,5874.0
2024-08-19 11:30:00,97.83,98.34,97.73,97.96,7849.0,97.83,98.34,97.73,97.96,7849.0
2024-08-19 12:00:00,97.93,98.27,97.86,98.27,4047.0,97.93,98.27,97.86,98.27,4047.0
2024-08-19 12:30:00,98.31,98.39,98.0,98.27,5012.0,98.31,98.39,98.0,98.27,5012.0
2024-08-19 13:00:00,98.23,98.73,98.17,98.57,16060.0,98.23,98.73,98.17,98.57,16060.0
2024-08-19 13:30:00,98.5,98.68,98.24,98.27,3300.0,98.5,98.68,98.24,98.27,3300.0
2024-08-19 14:00:00,98.4,98.5,98.29,98.43,5257.0,98.4,98.5,98.29,98.43,5257.0
2024-08-19 14:30:00,98.47,98.64,98.38,98.56,4903.0,98.47,98.64,98.38,98.56,4903.0
2024-08-19 15:00:00,98.48,98.8,98.48,98.69,9679.0,98.48,98.8,98.48,98.69,9679.0
2024-08-19 15:30:00,98.68,98.76,98.32,98.62,54201.0,98.68,98.76,98.32,98.62,54201.0
2024-08-20 09:30:00,98.22,98.99,98.1,98.73,6335.0,98.22,98.99,98.1,98.73,6335.0
2024-08-20 10:00:00,98.19,98.36,97.49,97.64,5092.0,98.19,98.36,97.49,97.64,5092.0
2024-08-20 10:30:00,97.66,97.66,97.07,97.5,6215.0,97.66,97.66,97.07,97.5,6215.0
2024-08-20 11:00:00,97.64,97.72,97.05,97.23,5141.0,97.64,97.72,97.05,97.23,5141.0
2024-08-20 11:30:00,97.2,98.1,97.19,98.1,4590.0,97.2,98.1,97.19,98.1,4590.0
2024-08-20 12:00:00,98.13,98.13,97.76,97.96,5108.0,98.13,98.13,97.76,97.96,5108.0
2024-08-20 12:30:00,97.93,97.99,97.72,97.74,8256.0,97.93,97.99,97.72,97.74,8256.0
2024-08-20 13:00:00,97.65,97.78,97.37,97.62,6180.0,97.65,97.78,97.37,97.62,6180.0
2024-08-20 13:30:00,97.48,97.65,97.38,97.58,7863.0,97.48,97.65,97.38,97.58,7863.0
2024-08-20 14:00:00,97.54,97.78,97.53,97.54,4924.0,97.54,97.78,97.53,97.54,4924.0
2024-08-20 14:30:00,97.5,97.58,97.35,97.49,3227.0,97.5,97.58,97.35,97.49,3227.0
2024-08-20 15:00:00,97.38,97.53,97.21,97.21,5655.0,97.38,97.53,97.21,97.21,5655.0
2024-08-20 15:30:00,97.23,97.7,97.06,97.19,20197.0,97.23,97.7,97.06,97.19,20197.0
2024-08-21 09:30:00,97.69,98.13,97.47,97.75,4836.0,97.69,98.13,97.47,97.75,4836.0
2024-08-21 10:00:00,98.06,98.26,97.68,98.24,3200.0,98.06,98.26,97.68,98.24,3200.0
2024-08-21 10:30:00,98.25,99.21,98.23,98.36,5429.0,98.25,99.21,98.23,98.36,5429.0
2024-08-21 11:00:00,98.36,98.87,98.36,98.76,4954.0,98.36,98.87,98.36,98.76,4954.0
2024-08-21 11:30:00,98.86,99.2,98.84,98.96,7604.0,98.86,99.2,98.84,98.96,7604.0
2024-08-21 12:00:00,98.85,99.05,98.8,98.86,3088.0,98.85,99.05,98.8,98.86,3088.0
2024-08-21 12:30:00,98.99,99.37,98.92,99.37,2973.0,98.99,99.37,98.92,99.37,2973.0
2024-08-21 13:00:00,99.38,99.45,99.26,99.42,4553.0,99.38,99.45,99.26,99.42,4553.0
2024-08-21 13:30:00,99.34,99.34,98.58,98.58,3200.0,99.34,99.34,98.58,98.58,3200.0
2024-08-21 14:00:00,98.7,98.86,98.39,98.7,9954.0,98.7,98.86,98.39,98.7,9954.0
2024-08-21 14:30:00,98.7,98.91,98.61,98.61,3311.0,98.7,98.91,98.61,98.61,3311.0
2024-08-21 15:00:00,98.67,99.18,98.6,99.05,4510.0,98.67,99.18,98.6,99.05,4510.0
2024-08-21 15:30:00,99.07,99.66,98.94,99.46,26248.0,99.07,99.66,98.94,99.46,26248.0
2024-08-22 09:30:00,99.46,100.41,99.46,100.09,16351.0,99.46,100.41,99.46,100.09,16351.0
2024-08-22 10:00:00,100.2,100.8,99.88,100.31,28090.0,100.2,100.8,99.88,100.31,28090.0
2024-08-22 10:30:00,100.15,100.24,99.95,100.04,3672.0,100.15,100.24,99.95,100.04,3672.0
2024-08-22 11:00:00,100.04,100.78,99.96,100.52,14473.0,100.04,100.78,99.96,100.52,14473.0
2024-08-22 11:30:00,100.64,100.64,99.91,100.15,16884.0,100.64,100.64,99.91,100.15,16884.0
2024-08-22 12:00:00,100.21,100.86,100.21,100.76,2658.0,100.21,100.86,100.21,100.76,2658.0
2024-08-22 12:30:00,100.76,101.18,100.4,100.4,27914.0,100.76,101.18,100.4,100.4,27914.0
2024-08-22 13:00:00,100.26,100.33,100.0,100.04,3662.0,100.26,100.33,100.0,100.04,3662.0
2024-08-22 13:30:00,100.0,100.26,99.88,99.95,13168.0,100.0,100.26,99.88,99.95,13168.0
2024-08-22 14:00:00,100.01,100.25,99.95,100.21,7030.0,100.01,100.25,99.95,100.21,7030.0
2024-08-22 14:30:00,100.16,100.56,100.16,100.29,3808.0,100.16,100.56,100.16,100.29,3808.0
2024-08-22 15:00:00,100.3,100.45,99.94,99.95,5407.0,100.3,100.45,99.94,99.95,5407.0
2024-08-22 15:30:00,100.02,100.29,99.76,100.23,119275.0,100.02,100.29,99.76,100.23,119275.0
2024-08-23 09:30:00,100.52,101.67,100.5,100.81,11168.0,100.52,101.67,100.5,100.81,11168.0
2024-08-23 10:00:00,100.93,102.73,100.92,102.67,26541.0,100.93,102.73,100.92,102.67,26541.0
2024-08-23 10:30:00,102.88,102.91,101.26,101.97,9032.0,102.88,102.91,101.26,101.97,9032.0
2024-08-23 11:00:00,101.78,102.5,101.78,102.2,7431.0,101.78,102.5,101.78,102.2,7431.0
2024-08-23 11:30:00,102.39,102.54,101.41,101.46,10274.0,102.39,102.54,101.41,101.46,10274.0
2024-08-23 12:00:00,101.4,101.65,101.19,101.34,4984.0,101.4,101.65,101.19,101.34,4984.0
2024-08-23 12:30:00,101.51,101.62,101.0,101.44,2513.0,101.51,101.62,101.0,101.44,2513.0
2024-08-23 13:00:00,101.34,101.59,101.34,101.54,1697.0,101.34,101.59,101.34,101.54,1697.0
2024-08-23 13:30:00,101.63,101.91,101.62,101.91,2719.0,101.63,101.91,101.62,101.91,2719.0
2024-08-23 14:00:00,101.76,101.76,101.45,101.54,2500.0,101.76,101.76,101.45,101.54,2500.0
2024-08-23 14:30:00,101.55,101.55,101.23,101.29,3704.0,101.55,101.55,101.23,101.29,3704.0
2024-08-23 15:00:00,101.27,101.92,101.19,101.89,10123.0,101.27,101.92,101.19,101.89,10123.0
2024-08-23 15:30:00,101.78,102.09,101.5,102.0,41911.0,101.78,102.09,101.5,102.0,41911.0
2024-08-26 09:30:00,102.53,102.75,102.1,102.5,5692.0,102.53,102.75,102.1,102.5,5692.0
2024-08-26 10:00:00,102.47,102.93,102.44,102.92,4961.0,102.47,102.93,102.44,102.92,4961.0
2024-08-26 10:30:00,103.06,103.15,102.41,102.45,8024.0,103.06,103.15,102.41,102.45,8024.0
2024-08-26 11:00:00,102.5,102.95,102.1,102.13,15288.0,102.5,102.95,102.1,102.13,15288.0
2024-08-26 11:30:00,102.11,102.18,101.84,101.92,3588.0,102.11,102.18,101.84,101.92,3588.0
2024-08-26 12:00:00,101.94,102.12,101.93,102.08,3761.0,101.94,102.12,101.93,102.08,3761.0
2024-08-26 12:30:00,102.1,102.11,101.78,101.87,6433.0,102.1,102.11,101.78,101.87,6433.0
2024-08-26 13:00:00,101.76,102.21,101.76,102.2,6224.0,101.76,102.21,101.76,102.2,6224.0
2024-08-26 13:30:00,102.13,102.13,101.55,101.65,4581.0,102.13,102.13,101.55,101.65,4581.0
2024-08-26 14:00:00,101.67,102.01,101.65,101.97,2601.0,101.67,102.01,101.65,101.97,2601.0
2024-08-26 14:30:00,102.07,102.17,101.96,102.11,1815.0,102.07,102.17,101.96,102.11,1815.0
2024-08-26 15:00:00,102.04,102.19,101.98,101.98,3883.0,102.04,102.19,101.98,101.98,3883.0
2024-08-26 15:30:00,101.91,102.02,101.46,101.75,31086.0,101.91,102.02,101.46,101.75,31086.0
2024-08-27 09:30:00,101.26,101.44,100.61,101.31,6637.0,101.26,101.44,100.61,101.31,6637.0
2024-08-27 10:00:00,101.23,101.53,101.21,101.45,5382.0,101.23,101.53,101.21,101.45,5382.0
2024-08-27 10:30:00,101.53,101.62,101.22,101.48,4761.0,101.53,101.62,101.22,101.48,4761.0
2024-08-27 11:00:00,101.47,101.52,101.3,101.35,4002.0,101.47,101.52,101.3,101.35,4002.0
2024-08-27 11:30:00,101.34,101.55,101.02,101.02,6376.0,101.34,101.55,101.02,101.02,6376.0
2024-08-27 12:00:00,101.15,101.42,101.14,101.34,2637.0,101.15,101.42,101.14,101.34,2637.0
2024-08-27 12:30:00,101.33,101.56,101.33,101.56,2253.0,101.33,101.56,101.33,101.56,2253.0
2024-08-27 13:00:00,101.53,101.83,101.44,101.76,9234.0,101.53,101.83,101.44,101.76,9234.0
2024-08-27 13:30:00,101.69,101.93,101.69,101.84,3232.0,101.69,101.93,101.69,101.84,3232.0
2024-08-27 14:00:00,101.84,101.9,101.72,101.89,2902.0,101.84,101.9,101.72,101.89,2902.0
2024-08-27 14:30:00,101.94,102.17,101.86,101.86,2700.0,101.94,102.17,101.86,101.86,2700.0
2024-08-27 15:00:00,101.87,102.16,101.74,101.97,8373.0,101.87,102.16,101.74,101.97,8373.0
2024-08-27 15:30:00,101.96,102.01,101.42,101.78,25478.0,101.96,102.01,101.42,101.78,25478.0
2024-08-28 09:30:00,101.68,102.13,101.12,101.64,4572.0,101.68,102.13,101.12,101.64,4572.0
2024-08-28 10:00:00,101.48,102.06,101.3,102.0,5152.0,101.48,102.06,101.3,102.0,5152.0
2024-08-28 10:30:00,102.02,102.08,101.76,101.98,5949.0,102.02,102.08,101.76,101.98,5949.0
2024-08-28 11:00:00,101.98,101.98,101.33,101.58,6702.0,101.98,101.98,101.33,101.58,6702.0
2024-08-28 11:30:00,101.31,101.67,101.24,101.67,2232.0,101.31,101.67,101.24,101.67,2232.0
2024-08-28 12:00:00,101.56,101.56,101.23,101.47,4447.0,101.56,101.56,101.23,101.47,4447.0
2024-08-28 12:30:00,101.5,101.5,101.28,101.32,2312.0,101.5,101.5,101.28,101.32,2312.0
2024-08-28 13:00:00,101.59,101.59,101.27,101.31,808.0,101.59,101.59,101.27,101.31,808.0
2024-08-28 13:30:00,101.37,101.38,100.64,100.64,6537.0,101.37,101.38,100.64,100.64,6537.0
2024-08-28 14:00:00,100.7,100.94,100.62,100.75,2158.0,100.7,100.94,100.62,100.75,2158.0
2024-08-28 14:30:00,100.76,101.33,100.64,101.33,14352.0,100.76,101.33,100.64,101.33,14352.0
2024-08-28 15:00:00,101.31,101.37,101.01,101.31,3071.0,101.31,101.37,101.01,101.31,3071.0
2024-08-28 15:30:00,101.23,101.23,99.99,100.3,65592.0,101.23,101.23,99.99,100.3,65592.0
2024-08-29 09:30:00,100.89,101.36,100.28,101.29,6067.0,100.89,101.36,100.28,101.29,6067.0
2024-08-29 10:00:00,101.45,102.36,101.35,102.35,12249.0,101.45,102.36,101.35,102.35,12249.0
2024-08-29 10:30:00,102.37,102.9,102.01,102.01,13725.0,102.37,102.9,102.01,102.01,13725.0
2024-08-29 11:00:00,102.23,102.72,102.23,102.71,6600.0,102.23,102.72,102.23,102.71,6600.0
2024-08-29 11:30:00,102.88,103.05,102.87,103.04,3073.0,102.88,103.05,102.87,103.04,3073.0
2024-08-29 12:00:00,103.09,103.35,103.05,103.33,2793.0,103.09,103.35,103.05,103.33,2793.0
2024-08-29 12:30:00,103.21,103.26,102.88,103.12,13198.0,103.21,103.26,102.88,103.12,13198.0
2024-08-29 13:00:00,103.02,103.02,102.47,102.64,1343.0,103.02,103.02,102.47,102.64,1343.0
2024-08-29 13:30:00,102.77,102.77,102.45,102.59,2850.0,102.77,102.77,102.45,102.59,2850.0
2024-08-29 14:00:00,102.63,102.69,102.22,102.23,3340.0,102.63,102.69,102.22,102.23,3340.0
2024-08-29 14:30:00,102.06,102.22,101.73,102.17,10454.0,102.06,102.22,101.73,102.17,10454.0
2024-08-29 15:00:00,102.11,102.5,102.05,102.44,7031.0,102.11,102.5,102.05,102.44,7031.0
2024-08-29 15:30:00,102.41,102.46,101.5,101.6,26997.0,102.41,102.46,101.5,101.6,26997.0
2024-08-30 09:30:00,102.76,102.76,101.56,102.23,6844.0,102.76,102.76,101.56,102.23,6844.0
2024-08-30 10:00:00,102.54,102.54,101.71,101.71,2200.0,102.54,102.54,101.71,101.71,2200.0
2024-08-30 10:30:00,101.73,101.97,101.34,101.47,2240.0,101.73,101.97,101.34,101.47,2240.0
2024-08-30 11:00:00,101.38,101.38,101.04,101.05,478.0,101.38,101.38,101.04,101.05,478.0
2024-08-30 11:30:00,101.04,101.39,100.87,101.22,5128.0,101.04,101.39,100.87,101.22,5128.0
2024-08-30 12:00:00,101.1,101.43,101.09,101.19,4217.0,101.1,101.43,101.09,101.19,4217.0
2024-08-30 12:30:00,101.21,101.57,100.99,101.57,2962.0,101.21,101.57,100.99,101.57,2962.0
2024-08-30 13:00:00,101.73,101.74,101.45,101.56,3417.0,101.73,101.74,101.45,101.56,3417.0
2024-08-30 13:30:00,101.72,101.83,101.57,101.64,2252.0,101.72,101.83,101.57,101.64,2252.0
2024-08-30 14:00:00,101.64,101.87,101.64,101.76,3567.0,101.64,101.87,101.64,101.76,3567.0
2024-08-30 14:30:00,101.72,102.13,101.72,101.98,4916.0,101.72,102.13,101.72,101.98,4916.0
2024-08-30 15:00:00,101.98,102.54,101.87,102.53,17852.0,101.98,102.54,101.87,102.53,17852.0
2024-08-30 15:30:00,102.55,102.85,102.14,102.22,61970.0,102.55,102.85,102.14,102.22,61970.0
2024-09-03 09:30:00,101.6,102.0,99.7,100.17,16107.0,101.6,102.0,99.7,100.17,16107.0
2024-09-03 10:00:00,100.08,100.08,98.85,99.34,19138.0,100.08,100.08,98.85,99.34,19138.0
2024-09-03 10:30:00,99.23,99.26,98.1,98.55,14087.0,99.23,99.26,98.1,98.55,14087.0
2024-09-03 11:00:00,98.44,98.76,98.27,98.54,7447.0,98.44,98.76,98.27,98.54,7447.0
2024-09-03 11:30:00,98.46,99.02,98.46,98.67,5636.0,98.46,99.02,98.46,98.67,5636.0
2024-09-03 12:00:00,98.55,98.57,98.23,98.31,11776.0,98.55,98.57,98.23,98.31,11776.0
2024-09-03 12:30:00,98.2,98.21,97.92,98.02,3200.0,98.2,98.21,97.92,98.02,3200.0
2024-09-03 13:00:00,97.96,98.29,97.91,98.29,10936.0,97.96,98.29,97.91,98.29,10936.0
2024-09-03 13:30:00,98.2,98.37,98.05,98.05,7318.0,98.2,98.37,98.05,98.05,7318.0
2024-09-03 14:00:00,98.14,98.17,97.95,98.06,6455.0,98.14,98.17,97.95,98.06,6455.0
2024-09-03 14:30:00,98.06,98.51,98.06,98.31,10680.0,98.06,98.51,98.06,98.31,10680.0
2024-09-03 15:00:00,98.3,98.42,97.95,97.97,11834.0,98.3,98.42,97.95,97.97,11834.0
2024-09-03 15:30:00,98.02,98.09,97.55,97.74,60555.0,98.02,98.09,97.55,97.74,60555.0
2024-09-04 09:30:00,97.03,97.55,96.6,97.38,12303.0,97.03,97.55,96.6,97.38,12303.0
2024-09-04 10:00:00,97.3,98.0,96.73,97.81,19786.0,97.3,98.0,96.73,97.81,19786.0
2024-09-04 10:30:00,98.06,98.81,98.05,98.28,11467.0,98.06,98.81,98.05,98.28,11467.0
2024-09-04 11:00:00,98.29,98.3,97.57,97.57,12386.0,98.29,98.3,97.57,97.57,12386.0
2024-09-04 11:30:00,97.49,97.64,97.31,97.31,19151.0,97.49,97.64,97.31,97.31,19151.0
2024-09-04 12:00:00,97.25,97.37,96.99,97.22,14372.0,97.25,97.37,96.99,97.22,14372.0
2024-09-04 12:30:00,97.26,97.59,97.09,97.33,14535.0,97.26,97.59,97.09,97.33,14535.0
2024-09-04 13:00:00,97.4,97.67,97.3,97.38,3718.0,97.4,97.67,97.3,97.38,3718.0
2024-09-04 13:30:00,97.34,97.84,97.33,97.69,14052.0,97.34,97.84,97.33,97.69,14052.0
2024-09-04 14:00:00,97.7,97.72,97.08,97.08,7715.0,97.7,97.72,97.08,97.08,7715.0
2024-09-04 14:30:00,97.23,97.23,96.7,96.84,12336.0,97.23,97.23,96.7,96.84,12336.0
2024-09-04 15:00:00,96.72,97.0,96.67,96.8,18322.0,96.72,97.0,96.67,96.8,18322.0
2024-09-04 15:30:00,96.8,97.46,96.65,97.3,58048.0,96.8,97.46,96.65,97.3,58048.0
2024-09-05 09:30:00,98.26,98.66,98.15,98.34,9094.0,98.26,98.66,98.15,98.34,9094.0
2024-09-05 10:00:00,98.33,99.42,98.27,98.59,23153.0,98.33,99.42,98.27,98.59,23153.0
2024-09-05 10:30:00,98.69,98.88,98.2,98.72,7638.0,98.69,98.88,98.2,98.72,7638.0
2024-09-05 11:00:00,98.26,98.35,97.68,97.75,8376.0,98.26,98.35,97.68,97.75,8376.0
2024-09-05 11:30:00,97.56,97.58,97.23,97.36,7638.0,97.56,97.58,97.23,97.36,7638.0
2024-09-05 12:00:00,97.36,97.89,97.35,97.79,3853.0,97.36,97.89,97.35,97.79,3853.0
2024-09-05 12:30:00,97.78,98.0,97.68,98.0,5113.0,97.78,98.0,97.68,98.0,5113.0
2024-09-05 13:00:00,98.01,98.1,97.62,97.66,10874.0,98.01,98.1,97.62,97.66,10874.0
2024-09-05 13:30:00,97.73,98.6,97.72,98.36,8952.0,97.73,98.6,97.72,98.36,8952.0
2024-09-05 14:00:00,98.53,98.55,98.27,98.33,5952.0,98.53,98.55,98.27,98.33,5952.0
2024-09-05 14:30:00,98.35,98.72,98.35,98.62,6238.0,98.35,98.72,98.35,98.62,6238.0
2024-09-05 15:00:00,98.57,98.64,97.98,98.58,6505.0,98.57,98.64,97.98,98.58,6505.0
2024-09-05 15:30:00,98.48,98.75,98.1,98.48,32214.0,98.48,98.75,98.1,98.48,32214.0
2024-09-06 09:30:00,98.7,98.7,97.79,98.03,5145.0,98.7,98.7,97.79,98.03,5145.0
2024-09-06 10:00:00,97.62,97.83,96.53,96.61,10571.0,97.62,97.83,96.53,96.61,10571.0
2024-09-06 10:30:00,96.68,96.97,96.4,96.59,21015.0,96.68,96.97,96.4,96.59,21015.0
2024-09-06 11:00:00,96.51,97.39,96.15,96.45,4908.0,96.51,97.39,96.15,96.45,4908.0
2024-09-06 11:30:00,96.34,96.43,95.8,96.05,7365.0,96.34,96.43,95.8,96.05,7365.0
2024-09-06 12:00:00,96.05,96.27,95.96,96.27,4388.0,96.05,96.27,95.96,96.27,4388.0
2024-09-06 12:30:00,96.14,96.45,96.04,96.44,15896.0,96.14,96.45,96.04,96.44,15896.0
2024-09-06 13:00:00,96.45,97.25,96.44,97.11,8968.0,96.45,97.25,96.44,97.11,8968.0
2024-09-06 13:30:00,97.02,97.16,96.8,97.11,6035.0,97.02,97.16,96.8,97.11,6035.0
2024-09-06 14:00:00,97.11,97.11,96.46,96.54,8476.0,97.11,97.11,96.46,96.54,8476.0
2024-09-06 14:30:00,96.54,96.82,96.17,96.7,11015.0,96.54,96.82,96.17,96.7,11015.0
2024-09-06 15:00:00,96.69,97.35,96.68,97.27,5801.0,96.69,97.35,96.68,97.27,5801.0
2024-09-06 15:30:00,97.18,97.2,96.6,96.8,44762.0,97.18,97.2,96.6,96.8,44762.0
2024-09-09 09:30:00,96.84,97.83,96.84,97.37,6594.0,96.84,97.83,96.84,97.37,6594.0
2024-09-09 10:00:00,97.37,98.23,97.25,97.34,10627.0,97.37,98.23,97.25,97.34,10627.0
2024-09-09 10:30:00,97.34,97.35,96.74,96.8,4285.0,97.34,97.35,96.74,96.8,4285.0
2024-09-09 11:00:00,96.65,96.88,96.32,96.86,15993.0,96.65,96.88,96.32,96.86,15993.0
2024-09-09 11:30:00,96.93,97.7,96.92,97.7,3256.0,96.93,97.7,96.92,97.7,3256.0
2024-09-09 12:00:00,97.71,97.71,97.59,97.69,1700.0,97.71,97.71,97.59,97.69,1700.0
2024-09-09 12:30:00,97.68,97.87,97.63,97.84,8486.0,97.68,97.87,97.63,97.84,8486.0
2024-09-09 13:00:00,97.91,98.0,97.84,97.96,3479.0,97.91,98.0,97.84,97.96,3479.0
2024-09-09 13:30:00,97.92,97.97,97.31,97.5,5700.0,97.92,97.97,97.31,97.5,5700.0
2024-09-09 14:00:00,97.45,97.5,97.25,97.41,8115.0,97.45,97.5,97.25,97.41,8115.0
2024-09-09 14:30:00,97.41,97.42,96.96,96.96,6776.0,97.41,97.42,96.96,96.96,6776.0
2024-09-09 15:00:00,96.9,96.9,96.56,96.77,8895.0,96.9,96.9,96.56,96.77,8895.0
2024-09-09 15:30:00,96.63,96.88,96.41,96.7,30484.0,96.63,96.88,96.41,96.7,30484.0
2024-09-10 09:30:00,96.67,97.0,96.36,96.6,4291.0,96.67,97.0,96.36,96.6,4291.0
2024-09-10 10:00:00,96.44,96.83,96.17,96.74,11442.0,96.44,96.83,96.17,96.74,11442.0
2024-09-10 10:30:00,96.69,97.53,96.67,97.34,3532.0,96.69,97.53,96.67,97.34,3532.0
2024-09-10 11:00:00,97.46,97.83,97.25,97.79,9163.0,97.46,97.83,97.25,97.79,9163.0
2024-09-10 11:30:00,97.78,97.79,97.03,97.09,11736.0,97.78,97.79,97.03,97.09,11736.0
2024-09-10 12:00:00,96.94,97.07,96.82,96.9,3727.0,96.94,97.07,96.82,96.9,3727.0
2024-09-10 12:30:00,96.85,97.32,96.85,97.01,6624.0,96.85,97.32,96.85,97.01,6624.0
2024-09-10 13:00:00,96.98,97.29,96.98,97.13,4143.0,96.98,97.29,96.98,97.13,4143.0
2024-09-10 13:30:00,97.16,97.36,97.07,97.28,4340.0,97.16,97.36,97.07,97.28,4340.0
2024-09-10 14:00:00,97.36,97.66,97.25,97.66,6584.0,97.36,97.66,97.25,97.66,6584.0
2024-09-10 14:30:00,97.68,97.78,97.16,97.32,11802.0,97.68,97.78,97.16,97.32,11802.0
2024-09-10 15:00:00,97.27,97.82,97.1,97.53,22062.0,97.27,97.82,97.1,97.53,22062.0
2024-09-10 15:30:00,97.61,97.68,97.21,97.45,47261.0,97.61,97.68,97.21,97.45,47261.0
2024-09-11 09:30:00,97.47,97.59,96.66,96.87,7783.0,97.47,97.59,96.66,96.87,7783.0
2024-09-11 10:00:00,96.88,96.92,95.84,96.13,9695.0,96.88,96.92,95.84,96.13,9695.0
2024-09-11 10:30:00,96.0,96.35,95.99,96.06,6439.0,96.0,96.35,95.99,96.06,6439.0
2024-09-11 11:00:00,96.06,96.42,95.98,96.35,5679.0,96.06,96.42,95.98,96.35,5679.0
2024-09-11 11:30:00,96.35,97.01,96.25,96.48,4667.0,96.35,97.01,96.25,96.48,4667.0
2024-09-11 12:00:00,96.66,97.74,96.66,97.73,4049.0,96.66,97.74,96.66,97.73,4049.0
2024-09-11 12:30:00,97.69,97.91,97.55,97.78,6644.0,97.69,97.91,97.55,97.78,6644.0
2024-09-11 13:00:00,97.95,98.49,97.95,98.41,6555.0,97.95,98.49,97.95,98.41,6555.0
2024-09-11 13:30:00,98.42,99.1,98.42,98.68,8944.0,98.42,99.1,98.42,98.68,8944.0
2024-09-11 14:00:00,98.7,98.79,98.43,98.79,5619.0,98.7,98.79,98.43,98.79,5619.0
2024-09-11 14:30:00,98.87,99.27,98.63,98.8,8433.0,98.87,99.27,98.63,98.8,8433.0
2024-09-11 15:00:00,98.71,99.29,98.55,99.25,5874.0,98.71,99.29,98.55,99.25,5874.0
2024-09-11 15:30:00,99.28,99.85,99.03,99.65,43139.0,99.28,99.85,99.03,99.65,43139.0
2024-09-12 09:30:00,99.71,100.21,98.94,98.95,3655.0,99.71,100.21,98.94,98.95,3655.0
2024-09-12 10:00:00,98.63,99.35,98.37,99.29,3928.0,98.63,99.35,98.37,99.29,3928.0
2024-09-12 10:30:00,99.16,99.86,99.02,99.23,4014.0,99.16,99.86,99.02,99.23,4014.0
2024-09-12 11:00:00,99.15,99.52,99.07,99.46,7486.0,99.15,99.52,99.07,99.46,7486.0
2024-09-12 11:30:00,99.49,99.53,99.08,99.41,2231.0,99.49,99.53,99.08,99.41,2231.0
2024-09-12 12:00:00,99.41,99.54,99.38,99.5,2578.0,99.41,99.54,99.38,99.5,2578.0
2024-09-12 12:30:00,99.35,99.85,99.27,99.75,4449.0,99.35,99.85,99.27,99.75,4449.0
2024-09-12 13:00:00,99.75,99.8,99.57,99.68,4500.0,99.75,99.8,99.57,99.68,4500.0
2024-09-12 13:30:00,99.73,100.12,99.73,99.92,10225.0,99.73,100.12,99.73,99.92,10225.0
2024-09-12 14:00:00,99.7,99.92,99.69,99.87,5195.0,99.7,99.92,99.69,99.87,5195.0
2024-09-12 14:30:00,99.84,99.84,99.32,99.55,4648.0,99.84,99.84,99.32,99.55,4648.0
2024-09-12 15:00:00,99.43,99.76,99.43,99.69,2000.0,99.43,99.76,99.43,99.69,2000.0
2024-09-12 15:30:00,99.65,99.97,99.26,99.42,63062.0,99.65,99.97,99.26,99.42,63062.0
2024-09-13 09:30:00,100.6,100.6,99.78,100.59,10657.0,100.6,100.6,99.78,100.59,10657.0
2024-09-13 10:00:00,100.77,101.93,100.57,101.69,17780.0,100.77,101.93,100.57,101.69,17780.0
2024-09-13 10:30:00,101.69,102.18,101.47,102.03,12771.0,101.69,102.18,101.47,102.03,12771.0
2024-09-13 11:00:00,102.03,102.33,101.86,102.23,14144.0,102.03,102.33,101.86,102.23,14144.0
2024-09-13 11:30:00,102.23,102.72,102.23,102.65,24868.0,102.23,102.72,102.23,102.65,24868.0
2024-09-13 12:00:00,102.62,102.77,102.53,102.7,3500.0,102.62,102.77,102.53,102.7,3500.0
2024-09-13 12:30:00,102.7,102.86,102.57,102.6,8828.0,102.7,102.86,102.57,102.6,8828.0
2024-09-13 13:00:00,102.63,102.63,102.27,102.5,8946.0,102.63,102.63,102.27,102.5,8946.0
2024-09-13 13:30:00,102.45,102.5,101.93,101.93,5617.0,102.45,102.5,101.93,101.93,5617.0
2024-09-13 14:00:00,101.91,102.13,101.8,101.98,8648.0,101.91,102.13,101.8,101.98,8648.0
2024-09-13 14:30:00,101.99,102.39,101.89,102.22,8433.0,101.99,102.39,101.89,102.22,8433.0
2024-09-13 15:00:00,102.22,102.56,102.06,102.24,12321.0,102.22,102.56,102.06,102.24,12321.0
2024-09-13 15:30:00,102.15,102.78,102.14,102.49,50652.0,102.15,102.78,102.14,102.49,50652.0
2024-09-16 09:30:00,102.54,103.42,101.74,103.03,12957.0,102.54,103.42,101.74,103.03,12957.0
2024-09-16 10:00:00,103.22,103.32,102.79,103.02,3451.0,103.22,103.32,102.79,103.02,3451.0
2024-09-16 10:30:00,102.86,103.4,102.56,103.27,10427.0,102.86,103.4,102.56,103.27,10427.0
2024-09-16 11:00:00,103.27,103.53,103.05,103.26,4182.0,103.27,103.53,103.05,103.26,4182.0
2024-09-16 11:30:00,103.37,103.48,103.01,103.24,4648.0,103.37,103.48,103.01,103.24,4648.0
2024-09-16 12:00:00,103.32,103.33,102.89,103.33,4591.0,103.32,103.33,102.89,103.33,4591.0
2024-09-16 12:30:00,103.23,103.31,103.1,103.28,5359.0,103.23,103.31,103.1,103.28,5359.0
2024-09-16 13:00:00,103.13,103.18,103.0,103.09,1871.0,103.13,103.18,103.0,103.09,1871.0
2024-09-16 13:30:00,103.09,103.32,103.09,103.23,1903.0,103.09,103.32,103.09,103.23,1903.0
2024-09-16 14:00:00,103.23,103.23,102.91,102.92,5089.0,103.23,103.23,102.91,102.92,5089.0
2024-09-16 14:30:00,102.86,103.14,102.74,103.14,3704.0,102.86,103.14,102.74,103.14,3704.0
2024-09-16 15:00:00,103.13,103.19,102.72,102.79,6434.0,103.13,103.19,102.72,102.79,6434.0
2024-09-16 15:30:00,102.78,103.64,102.78,103.41,33843.0,102.78,103.64,102.78,103.41,33843.0
2024-09-17 09:30:00,104.47,104.47,103.22,104.01,12727.0,104.47,104.47,103.22,104.01,12727.0
2024-09-17 10:00:00,103.88,104.53,103.85,104.25,14322.0,103.88,104.53,103.85,104.25,14322.0
2024-09-17 10:30:00,104.19,104.72,104.02,104.35,9248.0,104.19,104.72,104.02,104.35,9248.0
2024-09-17 11:00:00,104.37,105.06,104.35,104.95,21003.0,104.37,105.06,104.35,104.95,21003.0
2024-09-17 11:30:00,104.93,104.93,104.27,104.45,11826.0,104.93,104.93,104.27,104.45,11826.0
2024-09-17 12:00:00,104.31,104.31,103.73,104.07,7043.0,104.31,104.31,103.73,104.07,7043.0
2024-09-17 12:30:00,104.02,104.02,103.24,103.39,8708.0,104.02,104.02,103.24,103.39,8708.0
2024-09-17 13:00:00,103.43,103.55,103.24,103.48,6891.0,103.43,103.55,103.24,103.48,6891.0
2024-09-17 13:30:00,103.6,103.6,103.11,103.52,7106.0,103.6,103.6,103.11,103.52,7106.0
2024-09-17 14:00:00,103.63,104.22,103.63,104.22,7357.0,103.63,104.22,103.63,104.22,7357.0
2024-09-17 14:30:00,104.13,104.34,104.05,104.26,10411.0,104.13,104.34,104.05,104.26,10411.0
2024-09-17 15:00:00,104.23,104.54,104.12,104.35,16859.0,104.23,104.54,104.12,104.35,16859.0
2024-09-17 15:30:00,104.38,104.56,103.84,104.27,46614.0,104.38,104.56,103.84,104.27,46614.0
2024-09-18 09:30:00,104.22,104.58,103.74,103.97,2590.0,104.22,104.58,103.74,103.97,2590.0
2024-09-18 10:00:00,103.83,103.94,103.24,103.51,4533.0,103.83,103.94,103.24,103.51,4533.0
2024-09-18 10:30:00,103.55,104.44,103.38,104.44,4050.0,103.55,104.44,103.38,104.44,4050.0
2024-09-18 11:00:00,104.43,104.95,104.24,104.24,8885.0,104.43,104.95,104.24,104.24,8885.0
2024-09-18 11:30:00,104.04,104.09,103.57,103.57,24960.0,104.04,104.09,103.57,103.57,24960.0
2024-09-18 12:00:00,103.25,103.44,102.97,103.27,11288.0,103.25,103.44,102.97,103.27,11288.0
2024-09-18 12:30:00,103.19,103.5,103.07,103.43,10420.0,103.19,103.5,103.07,103.43,10420.0
2024-09-18 13:00:00,103.46,103.46,102.97,103.26,7687.0,103.46,103.46,102.97,103.26,7687.0
2024-09-18 13:30:00,103.28,103.38,102.98,103.08,7118.0,103.28,103.38,102.98,103.08,7118.0
2024-09-18 14:00:00,102.97,105.17,102.92,104.48,35099.0,102.97,105.17,102.92,104.48,35099.0
2024-09-18 14:30:00,104.53,105.01,103.69,104.06,30010.0,104.53,105.01,103.69,104.06,30010.0
2024-09-18 15:00:00,104.09,104.09,102.68,103.84,41176.0,104.09,104.09,102.68,103.84,41176.0
2024-09-18 15:30:00,103.81,104.05,102.04,102.94,65818.0,103.81,104.05,102.04,102.94,65818.0
2024-09-19 09:30:00,104.99,105.19,103.18,103.7,21537.0,104.99,105.19,103.18,103.7,21537.0
2024-09-19 10:00:00,103.79,104.74,103.5,104.74,7322.0,103.79,104.74,103.5,104.74,7322.0
2024-09-19 10:30:00,104.65,104.9,103.6,103.93,5626.0,104.65,104.9,103.6,103.93,5626.0
2024-09-19 11:00:00,103.77,104.46,103.57,104.44,10080.0,103.77,104.46,103.57,104.44,10080.0
2024-09-19 11:30:00,104.21,104.24,103.19,103.82,16106.0,104.21,104.24,103.19,103.82,16106.0
2024-09-19 12:00:00,103.83,104.71,103.82,104.62,3900.0,103.83,104.71,103.82,104.62,3900.0
2024-09-19 12:30:00,104.5,104.85,104.42,104.73,5959.0,104.5,104.85,104.42,104.73,5959.0
2024-09-19 13:00:00,104.76,104.98,104.65,104.86,11000.0,104.76,104.98,104.65,104.86,11000.0
2024-09-19 13:30:00,104.63,105.49,104.63,105.37,56426.0,104.63,105.49,104.63,105.37,56426.0
2024-09-19 14:00:00,105.37,105.53,105.11,105.53,12450.0,105.37,105.53,105.11,105.53,12450.0
2024-09-19 14:30:00,105.56,105.56,105.08,105.55,7044.0,105.56,105.56,105.08,105.55,7044.0
2024-09-19 15:00:00,105.45,105.75,105.4,105.66,11545.0,105.45,105.75,105.4,105.66,11545.0
2024-09-19 15:30:00,105.75,106.39,105.67,106.37,57517.0,105.75,106.39,105.67,106.37,57517.0
2024-09-20 09:30:00,106.29,107.15,105.51,105.64,93362.0,106.29,107.15,105.51,105.64,93362.0
2024-09-20 10:00:00,105.98,106.61,105.83,106.61,5748.0,105.98,106.61,105.83,106.61,5748.0
2024-09-20 10:30:00,106.53,106.67,106.02,106.28,3567.0,106.53,106.67,106.02,106.28,3567.0
2024-09-20 11:00:00,106.23,106.46,105.86,106.24,6726.0,106.23,106.46,105.86,106.24,6726.0
2024-09-20 11:30:00,106.24,106.87,105.65,106.48,4175.0,106.24,106.87,105.65,106.48,4175.0
2024-09-20 12:00:00,106.66,106.7,106.21,106.55,3855.0,106.66,106.7,106.21,106.55,3855.0
2024-09-20 12:30:00,106.42,106.72,106.25,106.58,4091.0,106.42,106.72,106.25,106.58,4091.0
2024-09-20 13:00:00,106.6,106.76,106.23,106.23,4155.0,106.6,106.76,106.23,106.23,4155.0
2024-09-20 13:30:00,106.34,106.47,105.96,105.96,3235.0,106.34,106.47,105.96,105.96,3235.0
2024-09-20 14:00:00,106.02,106.15,105.64,105.98,6070.0,106.02,106.15,105.64,105.98,6070.0
2024-09-20 14:30:00,105.97,106.26,105.7,106.17,6067.0,105.97,106.26,105.7,106.17,6067.0
2024-09-20 15:00:00,106.25,106.25,105.85,106.19,7339.0,106.25,106.25,105.85,106.19,7339.0
2024-09-20 15:30:00,106.14,107.39,106.03,107.13,95592.0,106.14,107.39,106.03,107.13,95592.0
2024-09-23 09:30:00,107.5,107.95,106.19,107.45,16835.0,107.5,107.95,106.19,107.45,16835.0
2024-09-23 10:00:00,107.48,107.68,107.05,107.55,2785.0,107.48,107.68,107.05,107.55,2785.0
2024-09-23 10:30:00,107.18,107.32,106.66,107.27,4112.0,107.18,107.32,106.66,107.27,4112.0
2024-09-23 11:00:00,107.28,107.28,106.73,106.76,3663.0,107.28,107.28,106.73,106.76,3663.0
2024-09-23 11:30:00,106.73,106.73,106.5,106.6,1800.0,106.73,106.73,106.5,106.6,1800.0
2024-09-23 12:00:00,106.52,106.54,106.46,106.5,2240.0,106.52,106.54,106.46,106.5,2240.0
2024-09-23 12:30:00,106.5,106.6,106.41,106.42,2450.0,106.5,106.6,106.41,106.42,2450.0
2024-09-23 13:00:00,106.21,106.68,106.21,106.52,3489.0,106.21,106.68,106.21,106.52,3489.0
2024-09-23 13:30:00,106.53,106.75,106.46,106.5,2416.0,106.53,106.75,106.46,106.5,2416.0
2024-09-23 14:00:00,106.52,106.6,106.46,106.59,1329.0,106.52,106.6,106.46,106.59,1329.0
2024-09-23 14:30:00,106.6,106.83,106.56,106.6,2088.0,106.6,106.83,106.56,106.6,2088.0
2024-09-23 15:00:00,106.56,106.88,106.51,106.72,4255.0,106.56,106.88,106.51,106.72,4255.0
2024-09-23 15:30:00,106.78,107.26,106.68,107.25,36441.0,106.78,107.26,106.68,107.25,36441.0
2024-09-24 09:30:00,108.51,108.51,106.61,106.87,24645.0,108.51,108.51,106.61,106.87,24645.0
2024-09-24 10:00:00,106.89,107.01,106.24,106.59,25905.0,106.89,107.01,106.24,106.59,25905.0
2024-09-24 10:30:00,106.57,106.75,105.99,106.75,19878.0,106.57,106.75,105.99,106.75,19878.0
2024-09-24 11:00:00,106.68,106.87,106.36,106.62,16848.0,106.68,106.87,106.36,106.62,16848.0
2024-09-24 11:30:00,106.63,106.91,106.42,106.64,11884.0,106.63,106.91,106.42,106.64,11884.0
2024-09-24 12:00:00,106.63,107.28,106.62,107.11,8138.0,106.63,107.28,106.62,107.11,8138.0
2024-09-24 12:30:00,107.09,107.35,107.05,107.19,7925.0,107.09,107.35,107.05,107.19,7925.0
2024-09-24 13:00:00,107.24,107.59,107.12,107.31,7370.0,107.24,107.59,107.12,107.31,7370.0
2024-09-24 13:30:00,107.34,107.74,107.34,107.66,8200.0,107.34,107.74,107.34,107.66,8200.0
2024-09-24 14:00:00,107.61,107.87,107.6,107.7,12608.0,107.61,107.87,107.6,107.7,12608.0
2024-09-24 14:30:00,107.64,107.81,107.56,107.57,8386.0,107.64,107.81,107.56,107.57,8386.0
2024-09-24 15:00:00,107.56,107.68,107.29,107.52,21698.0,107.56,107.68,107.29,107.52,21698.0
2024-09-24 15:30:00,107.52,107.61,106.82,106.9,154748.0,107.52,107.61,106.82,106.9,154748.0
2024-09-25 09:30:00,106.35,106.85,104.67,104.93,22899.0,106.35,106.85,104.67,104.93,22899.0
2024-09-25 10:00:00,104.94,105.33,103.93,104.64,28921.0,104.94,105.33,103.93,104.64,28921.0
2024-09-25 10:30:00,104.76,104.99,104.11,104.26,35125.0,104.76,104.99,104.11,104.26,35125.0
2024-09-25 11:00:00,104.33,105.01,104.31,104.45,20032.0,104.33,105.01,104.31,104.45,20032.0
2024-09-25 11:30:00,104.4,104.41,104.26,104.41,12594.0,104.4,104.41,104.26,104.41,12594.0
2024-09-25 12:00:00,104.4,104.48,104.22,104.39,5523.0,104.4,104.48,104.22,104.39,5523.0
2024-09-25 12:30:00,104.39,104.41,103.7,103.7,9621.0,104.39,104.41,103.7,103.7,9621.0
2024-09-25 13:00:00,103.68,103.94,103.55,103.59,22687.0,103.68,103.94,103.55,103.59,22687.0
2024-09-25 13:30:00,103.55,103.87,103.52,103.84,11706.0,103.55,103.87,103.52,103.84,11706.0
2024-09-25 14:00:00,103.77,104.17,103.48,103.9,9784.0,103.77,104.17,103.48,103.9,9784.0
2024-09-25 14:30:00,104.0,104.0,103.4,103.5,23132.0,104.0,104.0,103.4,103.5,23132.0
2024-09-25 15:00:00,103.46,103.51,102.52,103.05,63648.0,103.46,103.51,102.52,103.05,63648.0
2024-09-25 15:30:00,103.08,103.35,102.54,103.03,87269.0,103.08,103.35,102.54,103.03,87269.0
2024-09-26 09:30:00,104.52,104.52,103.4,103.6,14205.0,104.52,104.52,103.4,103.6,14205.0
2024-09-26 10:00:00,104.04,104.11,103.38,103.59,14843.0,104.04,104.11,103.38,103.59,14843.0
2024-09-26 10:30:00,103.48,103.83,102.4,102.51,22358.0,103.48,103.83,102.4,102.51,22358.0
2024-09-26 11:00:00,102.46,103.06,102.43,102.81,10201.0,102.46,103.06,102.43,102.81,10201.0
2024-09-26 11:30:00,102.8,103.21,102.8,103.16,8341.0,102.8,103.21,102.8,103.16,8341.0
2024-09-26 12:00:00,103.17,103.17,102.81,102.81,6186.0,103.17,103.17,102.81,102.81,6186.0
2024-09-26 12:30:00,102.75,103.12,102.63,103.08,10687.0,102.75,103.12,102.63,103.08,10687.0
2024-09-26 13:00:00,103.07,103.19,102.81,103.06,6457.0,103.07,103.19,102.81,103.06,6457.0
2024-09-26 13:30:00,103.14,103.18,102.99,103.06,6146.0,103.14,103.18,102.99,103.06,6146.0
2024-09-26 14:00:00,103.07,103.42,103.02,103.33,8591.0,103.07,103.42,103.02,103.33,8591.0
2024-09-26 14:30:00,103.24,103.36,103.16,103.31,8209.0,103.24,103.36,103.16,103.31,8209.0
2024-09-26 15:00:00,103.28,103.4,103.01,103.03,5898.0,103.28,103.4,103.01,103.03,5898.0
2024-09-26 15:30:00,103.08,103.35,102.9,103.0,61994.0,103.08,103.35,102.9,103.0,61994.0
2024-09-27 09:30:00,104.73,104.73,103.12,103.91,11587.0,104.73,104.73,103.12,103.91,11587.0
2024-09-27 10:00:00,104.11,104.95,103.78,104.95,16073.0,104.11,104.95,103.78,104.95,16073.0
2024-09-27 10:30:00,104.87,105.62,104.75,105.46,13598.0,104.87,105.62,104.75,105.46,13598.0
2024-09-27 11:00:00,105.33,105.75,105.33,105.58,16842.0,105.33,105.75,105.33,105.58,16842.0
2024-09-27 11:30:00,105.52,105.89,105.43,105.43,12642.0,105.52,105.89,105.43,105.43,12642.0
2024-09-27 12:00:00,105.43,105.63,104.8,104.93,22202.0,105.43,105.63,104.8,104.93,22202.0
2024-09-27 12:30:00,104.9,105.13,104.81,105.01,16533.0,104.9,105.13,104.81,105.01,16533.0
2024-09-27 13:00:00,105.14,105.21,104.86,104.86,5666.0,105.14,105.21,104.86,104.86,5666.0
2024-09-27 13:30:00,104.89,105.23,104.79,105.2,7813.0,104.89,105.23,104.79,105.2,7813.0
2024-09-27 14:00:00,105.2,105.26,104.87,104.87,10758.0,105.2,105.26,104.87,104.87,10758.0
2024-09-27 14:30:00,104.91,105.62,104.73,105.62,6998.0,104.91,105.62,104.73,105.62,6998.0
2024-09-27 15:00:00,105.64,106.22,105.53,106.15,17690.0,105.64,106.22,105.53,106.15,17690.0
2024-09-27 15:30:00,106.2,107.62,106.15,107.23,133823.0,106.2,107.62,106.15,107.23,133823.0
2024-09-30 09:30:00,107.11,108.13,106.91,107.26,15047.0,107.11,108.13,106.91,107.26,15047.0
2024-09-30 10:00:00,107.1,107.48,106.69,106.78,24415.0,107.1,107.48,106.69,106.78,24415.0
2024-09-30 10:30:00,106.78,106.9,106.48,106.66,9797.0,106.78,106.9,106.48,106.66,9797.0
2024-09-30 11:00:00,106.63,107.0,106.63,106.72,30335.0,106.63,107.0,106.63,106.72,30335.0
2024-09-30 11:30:00,106.77,106.78,105.98,105.98,8452.0,106.77,106.78,105.98,105.98,8452.0
2024-09-30 12:00:00,106.01,106.12,105.83,106.03,17250.0,106.01,106.12,105.83,106.03,17250.0
2024-09-30 12:30:00,106.05,106.22,105.98,106.07,8750.0,106.05,106.22,105.98,106.07,8750.0
2024-09-30 13:00:00,106.07,106.17,105.93,105.93,4862.0,106.07,106.17,105.93,105.93,4862.0
2024-09-30 13:30:00,105.93,106.51,105.76,106.18,13252.0,105.93,106.51,105.76,106.18,13252.0
2024-09-30 14:00:00,106.05,106.06,105.15,105.59,14919.0,106.05,106.06,105.15,105.59,14919.0
2024-09-30 14:30:00,105.57,106.13,105.46,106.03,10668.0,105.57,106.13,105.46,106.03,10668.0
2024-09-30 15:00:00,106.03,106.03,105.61,105.77,16521.0,106.03,106.03,105.61,105.77,16521.0
2024-09-30 15:30:00,105.72,106.88,105.71,106.8,69607.0,105.72,106.88,105.71,106.8,69607.0
2024-10-01 09:30:00,106.43,106.43,104.61,105.73,11945.0,106.43,106.43,104.61,105.73,11945.0
2024-10-01 10:00:00,105.58,105.99,104.86,105.2,17220.0,105.58,105.99,104.86,105.2,17220.0
2024-10-01 10:30:00,105.28,105.74,104.99,105.23,9298.0,105.28,105.74,104.99,105.23,9298.0
2024-10-01 11:00:00,105.23,105.29,104.2,104.58,9731.0,105.23,105.29,104.2,104.58,9731.0
2024-10-01 11:30:00,104.48,105.03,104.48,104.8,4300.0,104.48,105.03,104.48,104.8,4300.0
2024-10-01 12:00:00,104.7,104.83,104.5,104.63,3834.0,104.7,104.83,104.5,104.63,3834.0
2024-10-01 12:30:00,104.52,104.69,104.18,104.63,5878.0,104.52,104.69,104.18,104.63,5878.0
2024-10-01 13:00:00,104.44,104.44,103.92,103.97,5684.0,104.44,104.44,103.92,103.97,5684.0
2024-10-01 13:30:00,103.88,104.7,103.88,104.62,8300.0,103.88,104.7,103.88,104.62,8300.0
2024-10-01 14:00:00,104.68,105.62,104.68,105.62,8229.0,104.68,105.62,104.68,105.62,8229.0
2024-10-01 14:30:00,105.53,105.66,105.19,105.35,6139.0,105.53,105.66,105.19,105.35,6139.0
2024-10-01 15:00:00,105.34,105.36,104.73,104.84,8056.0,105.34,105.36,104.73,104.84,8056.0
2024-10-01 15:30:00,104.84,105.18,104.64,105.08,34775.0,104.84,105.18,104.64,105.08,34775.0
2024-10-02 09:30:00,104.42,104.68,103.8,104.17,13355.0,104.42,104.68,103.8,104.17,13355.0
2024-10-02 10:00:00,104.21,105.4,104.21,105.39,4020.0,104.21,105.4,104.21,105.39,4020.0
2024-10-02 10:30:00,105.47,105.98,105.39,105.62,2716.0,105.47,105.98,105.39,105.62,2716.0
2024-10-02 11:00:00,105.44,105.8,105.26,105.45,4852.0,105.44,105.8,105.26,105.45,4852.0
2024-10-02 11:30:00,105.55,105.67,105.23,105.37,3671.0,105.55,105.67,105.23,105.37,3671.0
2024-10-02 12:00:00,105.38,105.38,105.06,105.34,1328.0,105.38,105.38,105.06,105.34,1328.0
2024-10-02 12:30:00,105.11,105.23,104.81,104.87,3064.0,105.11,105.23,104.81,104.87,3064.0
2024-10-02 13:00:00,104.83,105.04,104.75,105.04,4427.0,104.83,105.04,104.75,105.04,4427.0
2024-10-02 13:30:00,104.94,105.34,104.91,105.32,4420.0,104.94,105.34,104.91,105.32,4420.0
2024-10-02 14:00:00,105.32,105.37,105.07,105.17,4394.0,105.32,105.37,105.07,105.17,4394.0
2024-10-02 14:30:00,105.25,105.35,104.92,104.98,5069.0,105.25,105.35,104.92,104.98,5069.0
2024-10-02 15:00:00,104.86,105.12,104.86,105.07,4144.0,104.86,105.12,104.86,105.07,4144.0
2024-10-02 15:30:00,105.07,105.71,104.92,105.66,13527.0,105.07,105.71,104.92,105.66,13527.0
2024-10-03 09:30:00,105.16,105.59,104.3,104.3,2811.0,105.16,105.59,104.3,104.3,2811.0
2024-10-03 10:00:00,104.77,105.51,104.2,104.37,4196.0,104.77,105.51,104.2,104.37,4196.0
2024-10-03 10:30:00,104.25,104.36,103.85,103.91,6189.0,104.25,104.36,103.85,103.91,6189.0
2024-10-03 11:00:00,103.82,104.06,103.75,104.06,2412.0,103.82,104.06,103.75,104.06,2412.0
2024-10-03 11:30:00,103.93,104.24,103.93,104.0,7490.0,103.93,104.24,103.93,104.0,7490.0
2024-10-03 12:00:00,103.85,103.98,103.7,103.7,1436.0,103.85,103.98,103.7,103.7,1436.0
2024-10-03 12:30:00,103.63,103.63,103.0,103.07,4808.0,103.63,103.63,103.0,103.07,4808.0
2024-10-03 13:00:00,103.16,103.42,102.98,103.07,3974.0,103.16,103.42,102.98,103.07,3974.0
2024-10-03 13:30:00,103.33,103.41,102.93,103.14,4629.0,103.33,103.41,102.93,103.14,4629.0
2024-10-03 14:00:00,103.11,103.53,103.11,103.51,2218.0,103.11,103.53,103.11,103.51,2218.0
2024-10-03 14:30:00,103.56,103.56,103.17,103.19,3814.0,103.56,103.56,103.17,103.19,3814.0
2024-10-03 15:00:00,103.15,103.26,102.94,102.98,7105.0,103.15,103.26,102.94,102.98,7105.0
2024-10-03 15:30:00,102.91,103.67,102.9,103.61,17756.0,102.91,103.67,102.9,103.61,17756.0
2024-10-04 09:30:00,105.04,105.04,103.79,104.16,3852.0,105.04,105.04,103.79,104.16,3852.0
2024-10-04 10:00:00,104.36,105.51,104.12,104.94,7129.0,104.36,105.51,104.12,104.94,7129.0
2024-10-04 10:30:00,105.12,106.01,105.1,105.77,15198.0,105.12,106.01,105.1,105.77,15198.0
2024-10-04 11:00:00,106.11,106.11,105.01,105.01,2135.0,106.11,106.11,105.01,105.01,2135.0
2024-10-04 11:30:00,105.19,105.33,104.77,105.05,1818.0,105.19,105.33,104.77,105.05,1818.0
2024-10-04 12:00:00,105.09,105.21,104.97,105.05,2340.0,105.09,105.21,104.97,105.05,2340.0
2024-10-04 12:30:00,104.9,105.42,104.9,105.14,2785.0,104.9,105.42,104.9,105.14,2785.0
2024-10-04 13:00:00,105.14,105.14,104.66,104.67,1964.0,105.14,105.14,104.66,104.67,1964.0
2024-10-04 13:30:00,104.63,104.63,104.15,104.3,1384.0,104.63,104.63,104.15,104.3,1384.0
2024-10-04 14:00:00,104.29,104.54,104.27,104.54,1348.0,104.29,104.54,104.27,104.54,1348.0
2024-10-04 14:30:00,104.64,104.73,104.61,104.7,828.0,104.64,104.73,104.61,104.7,828.0
2024-10-04 15:00:00,104.67,104.73,104.41,104.68,2591.0,104.67,104.73,104.41,104.68,2591.0
2024-10-04 15:30:00,104.64,105.01,104.41,104.94,16679.0,104.64,105.01,104.41,104.94,16679.0
2024-10-07 09:30:00,104.04,104.19,104.04,104.15,3454.0,104.04,104.19,104.04,104.15,3454.0
2024-10-07 10:00:00,104.44,105.01,104.44,104.65,1939.0,104.44,105.01,104.44,104.65,1939.0
2024-10-07 10:30:00,104.62,107.34,104.61,106.86,155848.0,104.62,107.34,104.61,106.86,155848.0
2024-10-07 11:00:00,106.5,106.68,105.59,106.27,42100.0,106.5,106.68,105.59,106.27,42100.0
2024-10-07 11:30:00,106.53,106.71,105.87,106.14,18152.0,106.53,106.71,105.87,106.14,18152.0
2024-10-07 12:00:00,106.13,106.66,105.96,106.66,13924.0,106.13,106.66,105.96,106.66,13924.0
2024-10-07 12:30:00,106.45,106.78,106.45,106.7,24622.0,106.45,106.78,106.45,106.7,24622.0
2024-10-07 13:00:00,106.81,106.81,106.25,106.47,6815.0,106.81,106.81,106.25,106.47,6815.0
2024-10-07 13:30:00,106.51,106.51,106.18,106.23,3759.0,106.51,106.51,106.18,106.23,3759.0
2024-10-07 14:00:00,105.96,106.17,105.8,105.88,4787.0,105.96,106.17,105.8,105.88,4787.0
2024-10-07 14:30:00,105.89,105.89,104.62,104.95,18281.0,105.89,105.89,104.62,104.95,18281.0
2024-10-07 15:00:00,105.01,105.88,105.01,105.57,15760.0,105.01,105.88,105.01,105.57,15760.0
2024-10-07 15:30:00,105.52,105.77,105.11,105.26,34676.0,105.52,105.77,105.11,105.26,34676.0
2024-10-08 09:30:00,104.9,104.9,103.38,103.8,40292.0,104.9,104.9,103.38,103.8,40292.0
2024-10-08 10:00:00,104.13,105.19,104.01,104.45,11867.0,104.13,105.19,104.01,104.45,11867.0
2024-10-08 10:30:00,104.46,105.16,104.44,105.11,6081.0,104.46,105.16,104.44,105.11,6081.0
2024-10-08 11:00:00,105.09,105.31,104.84,104.84,5250.0,105.09,105.31,104.84,104.84,5250.0
2024-10-08 11:30:00,104.84,105.2,104.77,105.2,6988.0,104.84,105.2,104.77,105.2,6988.0
2024-10-08 12:00:00,105.27,105.27,104.85,105.13,2000.0,105.27,105.27,104.85,105.13,2000.0
2024-10-08 12:30:00,105.09,105.3,105.02,105.2,2242.0,105.09,105.3,105.02,105.2,2242.0
2024-10-08 13:00:00,105.22,105.91,105.06,105.62,8249.0,105.22,105.91,105.06,105.62,8249.0
2024-10-08 13:30:00,105.62,105.71,105.32,105.48,1584.0,105.62,105.71,105.32,105.48,1584.0
2024-10-08 14:00:00,105.44,105.75,105.33,105.38,4065.0,105.44,105.75,105.33,105.38,4065.0
2024-10-08 14:30:00,105.38,105.75,105.32,105.75,5129.0,105.38,105.75,105.32,105.75,5129.0
2024-10-08 15:00:00,105.7,106.28,105.56,106.12,15262.0,105.7,106.28,105.56,106.12,15262.0
2024-10-08 15:30:00,106.07,106.24,105.76,105.76,36093.0,106.07,106.24,105.76,105.76,36093.0
2024-10-09 09:30:00,106.1,106.32,105.18,105.8,9382.0,106.1,106.32,105.18,105.8,9382.0
2024-10-09 10:00:00,105.87,106.96,105.81,106.86,22135.0,105.87,106.96,105.81,106.86,22135.0
2024-10-09 10:30:00,106.88,107.59,106.59,107.55,15670.0,106.88,107.59,106.59,107.55,15670.0
2024-10-09 11:00:00,107.48,109.44,107.48,108.52,60111.0,107.48,109.44,107.48,108.52,60111.0
2024-10-09 11:30:00,108.5,108.83,108.43,108.67,9226.0,108.5,108.83,108.43,108.67,9226.0
2024-10-09 12:00:00,108.75,109.29,108.67,109.18,17832.0,108.75,109.29,108.67,109.18,17832.0
2024-10-09 12:30:00,109.0,109.3,108.73,108.98,24156.0,109.0,109.3,108.73,108.98,24156.0
2024-10-09 13:00:00,108.84,109.47,108.84,109.24,10972.0,108.84,109.47,108.84,109.24,10972.0
2024-10-09 13:30:00,109.2,109.4,109.15,109.4,11163.0,109.2,109.4,109.15,109.4,11163.0
2024-10-09 14:00:00,109.39,109.56,109.14,109.34,23819.0,109.39,109.56,109.14,109.34,23819.0
2024-10-09 14:30:00,109.33,109.51,108.71,108.88,38963.0,109.33,109.51,108.71,108.88,38963.0
2024-10-09 15:00:00,108.71,109.09,108.46,108.63,27214.0,108.71,109.09,108.46,108.63,27214.0
2024-10-09 15:30:00,108.57,108.92,108.3,108.52,80688.0,108.57,108.92,108.3,108.52,80688.0
2024-10-10 09:30:00,106.9,107.33,105.99,106.72,18702.0,106.9,107.33,105.99,106.72,18702.0
2024-10-10 10:00:00,107.0,107.01,106.53,106.72,6155.0,107.0,107.01,106.53,106.72,6155.0
2024-10-10 10:30:00,106.81,106.84,106.2,106.37,11279.0,106.81,106.84,106.2,106.37,11279.0
2024-10-10 11:00:00,106.37,106.76,106.11,106.24,16958.0,106.37,106.76,106.11,106.24,16958.0
2024-10-10 11:30:00,106.19,106.19,105.52,105.75,10925.0,106.19,106.19,105.52,105.75,10925.0
2024-10-10 12:00:00,105.68,105.69,104.07,104.51,22549.0,105.68,105.69,104.07,104.51,22549.0
2024-10-10 12:30:00,104.56,106.03,104.34,105.93,32344.0,104.56,106.03,104.34,105.93,32344.0
2024-10-10 13:00:00,106.01,106.36,105.82,106.11,14579.0,106.01,106.36,105.82,106.11,14579.0
2024-10-10 13:30:00,106.23,106.45,105.97,106.24,20217.0,106.23,106.45,105.97,106.24,20217.0
2024-10-10 14:00:00,106.12,106.21,105.64,105.91,7103.0,106.12,106.21,105.64,105.91,7103.0
2024-10-10 14:30:00,105.9,106.15,105.64,106.07,15368.0,105.9,106.15,105.64,106.07,15368.0
2024-10-10 15:00:00,106.16,106.17,105.41,105.45,23333.0,106.16,106.17,105.41,105.45,23333.0
2024-10-10 15:30:00,105.49,106.51,105.45,106.43,70409.0,105.49,106.51,105.45,106.43,70409.0
2024-10-11 09:30:00,106.57,106.92,106.13,106.63,3524.0,106.57,106.92,106.13,106.63,3524.0
2024-10-11 10:00:00,106.37,107.26,106.32,107.12,5268.0,106.37,107.26,106.32,107.12,5268.0
2024-10-11 10:30:00,107.22,107.27,106.89,106.94,5747.0,107.22,107.27,106.89,106.94,5747.0
2024-10-11 11:00:00,106.9,106.96,106.22,106.33,11887.0,106.9,106.96,106.22,106.33,11887.0
2024-10-11 11:30:00,106.22,106.87,106.22,106.86,6906.0,106.22,106.87,106.22,106.86,6906.0
2024-10-11 12:00:00,106.86,106.86,106.52,106.73,5536.0,106.86,106.86,106.52,106.73,5536.0
2024-10-11 12:30:00,106.77,106.77,106.52,106.67,8140.0,106.77,106.77,106.52,106.67,8140.0
2024-10-11 13:00:00,106.6,107.02,106.55,107.02,3620.0,106.6,107.02,106.55,107.02,3620.0
2024-10-11 13:30:00,107.07,107.19,107.01,107.04,2751.0,107.07,107.19,107.01,107.04,2751.0
2024-10-11 14:00:00,107.12,107.87,107.12,107.84,12451.0,107.12,107.87,107.12,107.84,12451.0
2024-10-11 14:30:00,107.8,108.05,107.51,108.0,11284.0,107.8,108.05,107.51,108.0,11284.0
2024-10-11 15:00:00,108.0,109.01,108.0,108.46,33519.0,108.0,109.01,108.0,108.46,33519.0
2024-10-11 15:30:00,108.38,108.55,107.96,108.28,23765.0,108.38,108.55,107.96,108.28,23765.0
2024-10-14 09:30:00,108.85,109.36,108.14,108.94,10114.0,108.85,109.36,108.14,108.94,10114.0
2024-10-14 10:00:00,108.61,109.2,108.6,109.08,3592.0,108.61,109.2,108.6,109.08,3592.0
2024-10-14 10:30:00,109.15,109.46,108.95,109.16,3941.0,109.15,109.46,108.95,109.16,3941.0
2024-10-14 11:00:00,109.33,110.87,109.2,110.08,55055.0,109.33,110.87,109.2,110.08,55055.0
2024-10-14 11:30:00,110.0,110.48,110.0,110.0,5425.0,110.0,110.48,110.0,110.0,5425.0
2024-10-14 12:00:00,110.01,110.27,110.0,110.24,6036.0,110.01,110.27,110.0,110.24,6036.0
2024-10-14 12:30:00,110.28,110.54,110.21,110.24,8077.0,110.28,110.54,110.21,110.24,8077.0
2024-10-14 13:00:00,110.23,110.34,110.1,110.32,3005.0,110.23,110.34,110.1,110.32,3005.0
2024-10-14 13:30:00,110.32,110.52,110.32,110.52,2354.0,110.32,110.52,110.32,110.52,2354.0
2024-10-14 14:00:00,110.59,110.59,110.15,110.44,4311.0,110.59,110.59,110.15,110.44,4311.0
2024-10-14 14:30:00,110.42,110.63,110.38,110.48,5800.0,110.42,110.63,110.38,110.48,5800.0
2024-10-14 15:00:00,110.53,110.65,110.08,110.08,8916.0,110.53,110.65,110.08,110.08,8916.0
2024-10-14 15:30:00,109.95,110.33,109.93,110.08,26328.0,109.95,110.33,109.93,110.08,26328.0
2024-10-15 09:30:00,110.0,110.95,110.0,110.38,7462.0,110.0,110.95,110.0,110.38,7462.0
2024-10-15 10:00:00,110.56,110.85,110.24,110.24,11202.0,110.56,110.85,110.24,110.24,11202.0
2024-10-15 10:30:00,110.0,110.09,108.78,109.48,7570.0,110.0,110.09,108.78,109.48,7570.0
2024-10-15 11:00:00,109.42,109.52,109.28,109.51,1720.0,109.42,109.52,109.28,109.51,1720.0
2024-10-15 11:30:00,109.56,109.8,109.49,109.49,2755.0,109.56,109.8,109.49,109.49,2755.0
2024-10-15 12:00:00,109.5,110.05,109.48,109.91,2713.0,109.5,110.05,109.48,109.91,2713.0
2024-10-15 12:30:00,109.92,110.31,109.88,109.95,16279.0,109.92,110.31,109.88,109.95,16279.0
2024-10-15 13:00:00,110.0,110.32,109.88,110.05,5574.0,110.0,110.32,109.88,110.05,5574.0
2024-10-15 13:30:00,110.12,110.15,109.64,109.72,7926.0,110.12,110.15,109.64,109.72,7926.0
2024-10-15 14:00:00,109.64,109.83,109.42,109.62,12827.0,109.64,109.83,109.42,109.62,12827.0
2024-10-15 14:30:00,109.7,109.75,109.55,109.55,8954.0,109.7,109.75,109.55,109.55,8954.0
2024-10-15 15:00:00,109.54,109.54,108.42,108.95,17571.0,109.54,109.54,108.42,108.95,17571.0
2024-10-15 15:30:00,108.95,109.41,108.87,109.08,46435.0,108.95,109.41,108.87,109.08,46435.0
2024-10-16 09:30:00,109.51,109.74,108.78,109.07,6098.0,109.51,109.74,108.78,109.07,6098.0
2024-10-16 10:00:00,109.13,109.8,109.08,109.45,6619.0,109.13,109.8,109.08,109.45,6619.0
2024-10-16 10:30:00,109.35,109.63,109.3,109.63,1718.0,109.35,109.63,109.3,109.63,1718.0
2024-10-16 11:00:00,109.37,110.08,109.31,110.08,2504.0,109.37,110.08,109.31,110.08,2504.0
2024-10-16 11:30:00,110.09,110.1,109.63,109.63,2600.0,110.09,110.1,109.63,109.63,2600.0
2024-10-16 12:00:00,109.67,109.79,109.57,109.77,5030.0,109.67,109.79,109.57,109.77,5030.0
2024-10-16 12:30:00,109.69,109.7,109.42,109.62,4948.0,109.69,109.7,109.42,109.62,4948.0
2024-10-16 13:00:00,109.48,109.58,109.26,109.34,1012.0,109.48,109.58,109.26,109.34,1012.0
2024-10-16 13:30:00,109.37,109.57,109.37,109.54,3009.0,109.37,109.57,109.37,109.54,3009.0
2024-10-16 14:00:00,109.5,109.75,109.47,109.62,1830.0,109.5,109.75,109.47,109.62,1830.0
2024-10-16 14:30:00,109.45,109.7,109.3,109.66,4786.0,109.45,109.7,109.3,109.66,4786.0
2024-10-16 15:00:00,109.7,109.78,109.54,109.76,4984.0,109.7,109.78,109.54,109.76,4984.0
2024-10-16 15:30:00,109.75,109.75,109.43,109.6,22538.0,109.75,109.75,109.43,109.6,22538.0
2024-10-17 09:30:00,109.77,109.77,106.12,107.4,46904.0,109.77,109.77,106.12,107.4,46904.0
2024-10-17 10:00:00,107.41,107.41,104.37,105.29,44458.0,107.41,107.41,104.37,105.29,44458.0
2024-10-17 10:30:00,105.49,106.59,105.49,106.59,26563.0,105.49,106.59,105.49,106.59,26563.0
2024-10-17 11:00:00,106.32,106.42,105.6,105.85,15373.0,106.32,106.42,105.6,105.85,15373.0
2024-10-17 11:30:00,105.93,106.05,105.32,105.49,14484.0,105.93,106.05,105.32,105.49,14484.0
2024-10-17 12:00:00,105.49,105.58,105.15,105.51,9736.0,105.49,105.58,105.15,105.51,9736.0
2024-10-17 12:30:00,105.44,105.58,104.86,105.06,10768.0,105.44,105.58,104.86,105.06,10768.0
2024-10-17 13:00:00,105.06,105.14,104.23,104.42,6899.0,105.06,105.14,104.23,104.42,6899.0
2024-10-17 13:30:00,104.42,104.72,104.4,104.69,12701.0,104.42,104.72,104.4,104.69,12701.0
2024-10-17 14:00:00,104.58,105.35,104.25,105.35,16763.0,104.58,105.35,104.25,105.35,16763.0
2024-10-17 14:30:00,105.22,105.41,105.09,105.36,6171.0,105.22,105.41,105.09,105.36,6171.0
2024-10-17 15:00:00,105.36,105.58,105.0,105.0,26701.0,105.36,105.58,105.0,105.0,26701.0
2024-10-17 15:30:00,104.92,105.33,104.74,105.03,72831.0,104.92,105.33,104.74,105.03,72831.0
2024-10-18 09:30:00,105.07,105.31,103.57,105.08,28861.0,105.07,105.31,103.57,105.08,28861.0
2024-10-18 10:00:00,104.97,105.0,103.74,103.87,21716.0,104.97,105.0,103.74,103.87,21716.0
2024-10-18 10:30:00,104.0,104.9,103.89,104.05,44438.0,104.0,104.9,103.89,104.05,44438.0
2024-10-18 11:00:00,104.08,104.39,103.72,103.83,16282.0,104.08,104.39,103.72,103.83,16282.0
2024-10-18 11:30:00,103.9,104.43,103.71,104.41,14156.0,103.9,104.43,103.71,104.41,14156.0
2024-10-18 12:00:00,104.34,105.06,104.34,104.84,14525.0,104.34,105.06,104.34,104.84,14525.0
2024-10-18 12:30:00,104.86,105.02,104.57,104.73,6089.0,104.86,105.02,104.57,104.73,6089.0
2024-10-18 13:00:00,104.65,104.75,103.74,103.84,9771.0,104.65,104.75,103.74,103.84,9771.0
2024-10-18 13:30:00,103.84,104.2,103.81,103.9,6931.0,103.84,104.2,103.81,103.9,6931.0
2024-10-18 14:00:00,103.81,104.23,103.4,104.22,13985.0,103.81,104.23,103.4,104.22,13985.0
2024-10-18 14:30:00,104.17,104.77,104.09,104.73,13940.0,104.17,104.77,104.09,104.73,13940.0
2024-10-18 15:00:00,104.65,104.69,103.76,103.9,18723.0,104.65,104.69,103.76,103.9,18723.0
2024-10-18 15:30:00,103.88,104.58,103.83,104.15,40146.0,103.88,104.58,103.83,104.15,40146.0
2024-10-21 09:30:00,104.0,104.16,103.56,103.73,6877.0,104.0,104.16,103.56,103.73,6877.0
2024-10-21 10:00:00,103.66,104.02,102.91,102.91,4815.0,103.66,104.02,102.91,102.91,4815.0
2024-10-21 10:30:00,102.9,102.9,101.58,101.86,63465.0,102.9,102.9,101.58,101.86,63465.0
2024-10-21 11:00:00,101.81,102.05,101.23,102.05,13766.0,101.81,102.05,101.23,102.05,13766.0
2024-10-21 11:30:00,102.05,102.18,101.73,102.17,6846.0,102.05,102.18,101.73,102.17,6846.0
2024-10-21 12:00:00,102.21,102.31,101.95,102.07,5273.0,102.21,102.31,101.95,102.07,5273.0
2024-10-21 12:30:00,102.07,102.46,102.01,102.46,7770.0,102.07,102.46,102.01,102.46,7770.0
2024-10-21 13:00:00,102.43,103.25,102.33,102.89,16825.0,102.43,103.25,102.33,102.89,16825.0
2024-10-21 13:30:00,102.82,103.03,102.77,102.77,3083.0,102.82,103.03,102.77,102.77,3083.0
2024-10-21 14:00:00,102.7,102.95,102.49,102.68,2601.0,102.7,102.95,102.49,102.68,2601.0
2024-10-21 14:30:00,102.68,102.68,102.49,102.57,4780.0,102.68,102.68,102.49,102.57,4780.0
2024-10-21 15:00:00,102.56,102.87,102.51,102.71,6617.0,102.56,102.87,102.51,102.71,6617.0
2024-10-21 15:30:00,102.74,103.24,102.55,103.22,48588.0,102.74,103.24,102.55,103.22,48588.0
2024-10-22 09:30:00,102.79,102.96,101.67,101.92,18244.0,102.79,102.96,101.67,101.92,18244.0
2024-10-22 10:00:00,102.17,102.46,102.02,102.28,7335.0,102.17,102.46,102.02,102.28,7335.0
2024-10-22 10:30:00,102.41,102.64,102.36,102.59,3774.0,102.41,102.64,102.36,102.59,3774.0
2024-10-22 11:00:00,102.59,102.69,102.39,102.48,4435.0,102.59,102.69,102.39,102.48,4435.0
2024-10-22 11:30:00,102.5,102.5,102.18,102.18,1235.0,102.5,102.5,102.18,102.18,1235.0
2024-10-22 12:00:00,102.1,102.24,101.99,102.24,2600.0,102.1,102.24,101.99,102.24,2600.0
2024-10-22 12:30:00,102.25,102.3,101.89,101.9,2784.0,102.25,102.3,101.89,101.9,2784.0
2024-10-22 13:00:00,101.87,102.03,101.74,101.74,2722.0,101.87,102.03,101.74,101.74,2722.0
2024-10-22 13:30:00,101.81,101.95,101.73,101.81,3619.0,101.81,101.95,101.73,101.81,3619.0
2024-10-22 14:00:00,101.8,101.92,101.48,101.61,6121.0,101.8,101.92,101.48,101.61,6121.0
2024-10-22 14:30:00,101.6,101.79,101.6,101.61,5960.0,101.6,101.79,101.6,101.61,5960.0
2024-10-22 15:00:00,101.59,101.63,101.31,101.38,14012.0,101.59,101.63,101.31,101.38,14012.0
2024-10-22 15:30:00,101.37,101.7,101.18,101.24,32662.0,101.37,101.7,101.18,101.24,32662.0
2024-10-23 09:30:00,100.84,101.48,100.84,101.43,8102.0,100.84,101.48,100.84,101.43,8102.0
2024-10-23 10:00:00,101.34,101.38,100.64,101.26,21536.0,101.34,101.38,100.64,101.26,21536.0
2024-10-23 10:30:00,101.23,101.84,101.09,101.33,15177.0,101.23,101.84,101.09,101.33,15177.0
2024-10-23 11:00:00,101.35,101.84,101.35,101.59,24947.0,101.35,101.84,101.35,101.59,24947.0
2024-10-23 11:30:00,101.52,101.97,101.37,101.54,11375.0,101.52,101.97,101.37,101.54,11375.0
2024-10-23 12:00:00,101.5,101.55,101.14,101.26,6137.0,101.5,101.55,101.14,101.26,6137.0
2024-10-23 12:30:00,101.21,101.57,101.11,101.5,2945.0,101.21,101.57,101.11,101.5,2945.0
2024-10-23 13:00:00,101.53,101.65,101.35,101.62,5919.0,101.53,101.65,101.35,101.62,5919.0
2024-10-23 13:30:00,101.6,101.78,101.51,101.58,5762.0,101.6,101.78,101.51,101.58,5762.0
2024-10-23 14:00:00,101.56,101.62,101.18,101.53,10031.0,101.56,101.62,101.18,101.53,10031.0
2024-10-23 14:30:00,101.58,101.76,101.41,101.67,6270.0,101.58,101.76,101.41,101.67,6270.0
2024-10-23 15:00:00,101.71,102.72,101.71,102.63,16356.0,101.71,102.72,101.71,102.63,16356.0
2024-10-23 15:30:00,102.56,102.71,102.17,102.4,25696.0,102.56,102.71,102.17,102.4,25696.0
2024-10-24 09:30:00,102.7,102.7,101.9,102.28,7768.0,102.7,102.7,101.9,102.28,7768.0
2024-10-24 10:00:00,102.53,102.85,102.39,102.73,5300.0,102.53,102.85,102.39,102.73,5300.0
2024-10-24 10:30:00,102.59,102.8,102.32,102.66,3123.0,102.59,102.8,102.32,102.66,3123.0
2024-10-24 11:00:00,102.52,102.83,102.45,102.71,7424.0,102.52,102.83,102.45,102.71,7424.0
2024-10-24 11:30:00,102.84,103.08,102.63,102.78,16696.0,102.84,103.08,102.63,102.78,16696.0
2024-10-24 12:00:00,102.81,102.87,102.58,102.79,12116.0,102.81,102.87,102.58,102.79,12116.0
2024-10-24 12:30:00,102.81,102.91,102.63,102.66,2748.0,102.81,102.91,102.63,102.66,2748.0
2024-10-24 13:00:00,102.66,102.77,102.41,102.56,4585.0,102.66,102.77,102.41,102.56,4585.0
2024-10-24 13:30:00,102.58,102.89,102.5,102.6,4621.0,102.58,102.89,102.5,102.6,4621.0
2024-10-24 14:00:00,102.57,102.64,102.48,102.48,800.0,102.57,102.64,102.48,102.48,800.0
2024-10-24 14:30:00,102.48,102.52,101.99,102.39,17059.0,102.48,102.52,101.99,102.39,17059.0
2024-10-24 15:00:00,102.31,102.66,102.31,102.56,6622.0,102.31,102.66,102.31,102.56,6622.0
2024-10-24 15:30:00,102.51,102.55,101.66,101.66,27485.0,102.51,102.55,101.66,101.66,27485.0
2024-10-25 09:30:00,102.74,103.33,102.57,103.33,4771.0,102.74,103.33,102.57,103.33,4771.0
2024-10-25 10:00:00,103.29,103.89,103.25,103.76,11208.0,103.29,103.89,103.25,103.76,11208.0
2024-10-25 10:30:00,103.61,103.77,103.33,103.33,2302.0,103.61,103.77,103.33,103.33,2302.0
2024-10-25 11:00:00,103.28,103.41,102.59,102.7,1602.0,103.28,103.41,102.59,102.7,1602.0
2024-10-25 11:30:00,102.52,103.08,102.51,103.08,1100.0,102.52,103.08,102.51,103.08,1100.0
2024-10-25 12:00:00,103.06,103.39,103.0,103.39,4593.0,103.06,103.39,103.0,103.39,4593.0
2024-10-25 12:30:00,103.32,103.32,102.74,102.81,2930.0,103.32,103.32,102.74,102.81,2930.0
2024-10-25 13:00:00,102.78,102.9,102.44,102.6,1950.0,102.78,102.9,102.44,102.6,1950.0
2024-10-25 13:30:00,102.66,102.84,102.42,102.58,3028.0,102.66,102.84,102.42,102.58,3028.0
2024-10-25 14:00:00,102.49,102.77,102.43,102.77,7596.0,102.49,102.77,102.43,102.77,7596.0
2024-10-25 14:30:00,102.73,102.89,102.65,102.74,11143.0,102.73,102.89,102.65,102.74,11143.0
2024-10-25 15:00:00,102.76,102.77,102.31,102.37,7950.0,102.76,102.77,102.31,102.37,7950.0
2024-10-25 15:30:00,102.36,102.99,102.35,102.93,39367.0,102.36,102.99,102.35,102.93,39367.0
2024-10-28 09:30:00,104.23,104.55,103.85,104.31,4232.0,104.23,104.55,103.85,104.31,4232.0
2024-10-28 10:00:00,104.02,104.33,103.9,104.06,4331.0,104.02,104.33,103.9,104.06,4331.0
2024-10-28 10:30:00,104.08,104.09,103.66,103.86,4344.0,104.08,104.09,103.66,103.86,4344.0
2024-10-28 11:00:00,103.81,104.3,103.8,104.14,12455.0,103.81,104.3,103.8,104.14,12455.0
2024-10-28 11:30:00,104.0,104.09,103.79,103.9,10469.0,104.0,104.09,103.79,103.9,10469.0
2024-10-28 12:00:00,103.88,104.22,103.75,103.98,8383.0,103.88,104.22,103.75,103.98,8383.0
2024-10-28 12:30:00,104.09,104.17,104.01,104.09,2100.0,104.09,104.17,104.01,104.09,2100.0
2024-10-28 13:00:00,104.06,104.06,103.78,104.02,3342.0,104.06,104.06,103.78,104.02,3342.0
2024-10-28 13:30:00,104.02,104.12,103.96,103.96,3560.0,104.02,104.12,103.96,103.96,3560.0
2024-10-28 14:00:00,103.86,104.57,103.75,104.44,13047.0,103.86,104.57,103.75,104.44,13047.0
2024-10-28 14:30:00,104.51,104.98,104.36,104.84,12530.0,104.51,104.98,104.36,104.84,12530.0
2024-10-28 15:00:00,104.84,105.11,104.79,105.07,12743.0,104.84,105.11,104.79,105.07,12743.0
2024-10-28 15:30:00,104.96,105.56,104.81,104.82,64106.0,104.96,105.56,104.81,104.82,64106.0
2024-10-29 09:30:00,103.8,104.77,103.62,104.49,47925.0,103.8,104.77,103.62,104.49,47925.0
2024-10-29 10:00:00,104.44,104.57,103.49,104.11,5350.0,104.44,104.57,103.49,104.11,5350.0
2024-10-29 10:30:00,104.09,104.33,103.92,104.15,6318.0,104.09,104.33,103.92,104.15,6318.0
2024-10-29 11:00:00,104.03,104.15,103.82,103.99,5978.0,104.03,104.15,103.82,103.99,5978.0
2024-10-29 11:30:00,104.32,104.8,104.17,104.78,1925.0,104.32,104.8,104.17,104.78,1925.0
2024-10-29 12:00:00,104.89,104.9,104.27,104.27,10264.0,104.89,104.9,104.27,104.27,10264.0
2024-10-29 12:30:00,104.16,104.45,104.08,104.34,11263.0,104.16,104.45,104.08,104.34,11263.0
2024-10-29 13:00:00,104.34,104.53,104.18,104.4,5584.0,104.34,104.53,104.18,104.4,5584.0
2024-10-29 13:30:00,104.41,104.43,104.14,104.43,5200.0,104.41,104.43,104.14,104.43,5200.0
2024-10-29 14:00:00,104.42,104.57,104.16,104.2,4528.0,104.42,104.57,104.16,104.2,4528.0
2024-10-29 14:30:00,104.21,104.47,104.0,104.23,18210.0,104.21,104.47,104.0,104.23,18210.0
2024-10-29 15:00:00,104.23,104.35,104.13,104.16,14699.0,104.23,104.35,104.13,104.16,14699.0
2024-10-29 15:30:00,104.16,104.56,104.15,104.34,37633.0,104.16,104.56,104.15,104.34,37633.0
2024-10-30 09:30:00,103.61,104.19,102.99,103.97,46717.0,103.61,104.19,102.99,103.97,46717.0
2024-10-30 10:00:00,104.01,104.93,103.78,104.21,8991.0,104.01,104.93,103.78,104.21,8991.0
2024-10-30 10:30:00,104.16,104.46,103.88,103.88,14512.0,104.16,104.46,103.88,103.88,14512.0
2024-10-30 11:00:00,103.93,104.2,103.64,104.01,19888.0,103.93,104.2,103.64,104.01,19888.0
2024-10-30 11:30:00,104.02,104.15,103.65,103.82,9943.0,104.02,104.15,103.65,103.82,9943.0
2024-10-30 12:00:00,103.82,104.22,103.73,103.9,10622.0,103.82,104.22,103.73,103.9,10622.0
2024-10-30 12:30:00,103.84,104.08,103.57,104.0,17567.0,103.84,104.08,103.57,104.0,17567.0
2024-10-30 13:00:00,104.05,104.31,103.97,104.04,18049.0,104.05,104.31,103.97,104.04,18049.0
2024-10-30 13:30:00,104.02,104.02,103.42,103.78,19451.0,104.02,104.02,103.42,103.78,19451.0
2024-10-30 14:00:00,103.86,104.17,103.84,103.9,19041.0,103.86,104.17,103.84,103.9,19041.0
2024-10-30 14:30:00,103.88,104.11,103.69,103.91,17064.0,103.88,104.11,103.69,103.91,17064.0
2024-10-30 15:00:00,103.89,103.97,103.78,103.78,11395.0,103.89,103.97,103.78,103.78,11395.0
2024-10-30 15:30:00,103.81,104.03,103.64,103.8,47053.0,103.81,104.03,103.64,103.8,47053.0
2024-10-31 09:30:00,110.3,115.92,109.53,114.02,170294.0,110.3,115.92,109.53,114.02,170294.0
2024-10-31 10:00:00,114.29,116.39,112.87,113.44,97650.0,114.29,116.39,112.87,113.44,97650.0
2024-10-31 10:30:00,113.44,114.25,112.48,112.77,34434.0,113.44,114.25,112.48,112.77,34434.0
2024-10-31 11:00:00,112.68,112.92,111.96,112.19,31131.0,112.68,112.92,111.96,112.19,31131.0
2024-10-31 11:30:00,111.96,113.22,111.65,113.01,75191.0,111.96,113.22,111.65,113.01,75191.0
2024-10-31 12:00:00,113.16,113.21,111.63,112.59,67426.0,113.16,113.21,111.63,112.59,67426.0
2024-10-31 12:30:00,112.61,112.92,111.83,112.33,44540.0,112.61,112.92,111.83,112.33,44540.0
2024-10-31 13:00:00,112.4,112.71,112.05,112.49,44273.0,112.4,112.71,112.05,112.49,44273.0
2024-10-31 13:30:00,112.53,112.65,112.18,112.29,19191.0,112.53,112.65,112.18,112.29,19191.0
2024-10-31 14:00:00,112.34,112.61,111.55,112.2,37813.0,112.34,112.61,111.55,112.2,37813.0
2024-10-31 14:30:00,112.25,112.58,111.88,112.5,56687.0,112.25,112.58,111.88,112.5,56687.0
2024-10-31 15:00:00,112.51,112.54,111.62,111.86,66499.0,112.51,112.54,111.62,111.86,66499.0
2024-10-31 15:30:00,111.86,112.15,111.11,111.76,183355.0,111.86,112.15,111.11,111.76,183355.0
2024-11-01 09:30:00,112.91,112.91,108.0,108.17,76565.0,112.91,112.91,108.0,108.17,76565.0
2024-11-01 10:00:00,108.18,109.7,108.18,108.89,81601.0,108.18,109.7,108.18,108.89,81601.0
2024-11-01 10:30:00,108.72,110.95,108.36,110.95,37602.0,108.72,110.95,108.36,110.95,37602.0
2024-11-01 11:00:00,110.61,111.98,109.97,111.41,25421.0,110.61,111.98,109.97,111.41,25421.0
2024-11-01 11:30:00,111.53,111.86,111.12,111.26,13464.0,111.53,111.86,111.12,111.26,13464.0
2024-11-01 12:00:00,111.28,111.76,110.91,110.92,36509.0,111.28,111.76,110.91,110.92,36509.0
2024-11-01 12:30:00,110.96,111.13,110.16,110.25,29865.0,110.96,111.13,110.16,110.25,29865.0
2024-11-01 13:00:00,110.28,111.61,110.14,111.44,28696.0,110.28,111.61,110.14,111.44,28696.0
2024-11-01 13:30:00,111.44,112.08,110.95,110.96,32884.0,111.44,112.08,110.95,110.96,32884.0
2024-11-01 14:00:00,110.97,111.7,110.89,111.64,11059.0,110.97,111.7,110.89,111.64,11059.0
2024-11-01 14:30:00,111.57,111.69,111.11,111.29,10586.0,111.57,111.69,111.11,111.29,10586.0
2024-11-01 15:00:00,111.2,111.52,110.79,111.39,23010.0,111.2,111.52,110.79,111.39,23010.0
2024-11-01 15:30:00,111.26,112.06,111.04,111.82,52655.0,111.26,112.06,111.04,111.82,52655.0
2024-11-04 09:30:00,110.45,111.71,110.01,111.41,29696.0,110.45,111.71,110.01,111.41,29696.0
2024-11-04 10:00:00,111.49,113.33,111.17,113.33,29321.0,111.49,113.33,111.17,113.33,29321.0
2024-11-04 10:30:00,113.3,114.72,112.86,114.17,38770.0,113.3,114.72,112.86,114.17,38770.0
2024-11-04 11:00:00,114.23,116.08,114.17,115.68,25842.0,114.23,116.08,114.17,115.68,25842.0
2024-11-04 11:30:00,115.57,115.57,114.52,115.2,14656.0,115.57,115.57,114.52,115.2,14656.0
2024-11-04 12:00:00,115.2,115.22,114.8,115.06,28292.0,115.2,115.22,114.8,115.06,28292.0
2024-11-04 12:30:00,115.18,115.27,114.86,115.04,11986.0,115.18,115.27,114.86,115.04,11986.0
2024-11-04 13:00:00,115.06,115.51,114.82,115.35,13075.0,115.06,115.51,114.82,115.35,13075.0
2024-11-04 13:30:00,115.34,115.54,114.76,114.98,43299.0,115.34,115.54,114.76,114.98,43299.0
2024-11-04 14:00:00,114.98,115.49,114.81,115.24,28069.0,114.98,115.49,114.81,115.24,28069.0
2024-11-04 14:30:00,115.14,115.56,114.73,114.89,43819.0,115.14,115.56,114.73,114.89,43819.0
2024-11-04 15:00:00,115.02,115.02,114.49,115.0,25017.0,115.02,115.02,114.49,115.0,25017.0
2024-11-04 15:30:00,115.0,115.45,113.7,115.03,108784.0,115.0,115.45,113.7,115.03,108784.0
2024-11-05 09:30:00,114.63,115.75,114.55,115.59,7931.0,114.63,115.75,114.55,115.59,7931.0
2024-11-05 10:00:00,115.65,116.52,115.4,116.48,14637.0,115.65,116.52,115.4,116.48,14637.0
2024-11-05 10:30:00,116.39,117.08,116.39,116.4,41377.0,116.39,117.08,116.39,116.4,41377.0
2024-11-05 11:00:00,116.39,116.9,116.22,116.9,12990.0,116.39,116.9,116.22,116.9,12990.0
2024-11-05 11:30:00,116.87,117.16,116.61,116.84,7491.0,116.87,117.16,116.61,116.84,7491.0
2024-11-05 12:00:00,116.8,116.97,116.56,116.57,22645.0,116.8,116.97,116.56,116.57,22645.0
2024-11-05 12:30:00,116.52,117.0,116.46,116.87,12230.0,116.52,117.0,116.46,116.87,12230.0
2024-11-05 13:00:00,116.74,116.98,116.61,116.61,9408.0,116.74,116.98,116.61,116.61,9408.0
2024-11-05 13:30:00,116.71,116.98,116.52,116.95,9777.0,116.71,116.98,116.52,116.95,9777.0
2024-11-05 14:00:00,116.91,117.83,116.85,117.53,20874.0,116.91,117.83,116.85,117.53,20874.0
2024-11-05 14:30:00,117.53,118.0,117.13,117.17,17492.0,117.53,118.0,117.13,117.17,17492.0
2024-11-05 15:00:00,117.14,117.89,117.02,117.89,22870.0,117.14,117.89,117.02,117.89,22870.0
2024-11-05 15:30:00,117.85,118.5,117.49,117.68,93633.0,117.85,118.5,117.49,117.68,93633.0
2024-11-06 09:30:00,122.55,123.65,119.25,119.87,61439.0,122.55,123.65,119.25,119.87,61439.0
2024-11-06 10:00:00,119.48,120.57,118.95,120.31,34480.0,119.48,120.57,118.95,120.31,34480.0
2024-11-06 10:30:00,120.21,120.49,119.55,120.47,12183.0,120.21,120.49,119.55,120.47,12183.0
2024-11-06 11:00:00,120.47,122.16,120.26,121.47,33692.0,120.47,122.16,120.26,121.47,33692.0
2024-11-06 11:30:00,120.97,121.85,120.97,121.77,8593.0,120.97,121.85,120.97,121.77,8593.0
2024-11-06 12:00:00,121.54,122.07,121.48,121.61,10847.0,121.54,122.07,121.48,121.61,10847.0
2024-11-06 12:30:00,121.53,121.82,121.35,121.72,11810.0,121.53,121.82,121.35,121.72,11810.0
2024-11-06 13:00:00,121.74,122.14,121.47,122.0,22970.0,121.74,122.14,121.47,122.0,22970.0
2024-11-06 13:30:00,121.99,123.01,121.77,122.9,20530.0,121.99,123.01,121.77,122.9,20530.0
2024-11-06 14:00:00,122.89,123.45,122.61,122.75,20339.0,122.89,123.45,122.61,122.75,20339.0
2024-11-06 14:30:00,122.71,122.73,122.01,122.26,28387.0,122.71,122.73,122.01,122.26,28387.0
2024-11-06 15:00:00,122.31,122.72,121.98,122.64,20632.0,122.31,122.72,121.98,122.64,20632.0
2024-11-06 15:30:00,122.63,122.63,121.78,122.12,89135.0,122.63,122.63,121.78,122.12,89135.0
2024-11-07 09:30:00,122.69,123.69,122.22,123.11,29417.0,122.69,123.69,122.22,123.11,29417.0
2024-11-07 10:00:00,123.08,123.31,122.2,122.41,10588.0,123.08,123.31,122.2,122.41,10588.0
2024-11-07 10:30:00,122.5,123.42,122.4,123.09,10026.0,122.5,123.42,122.4,123.09,10026.0
2024-11-07 11:00:00,123.08,123.08,122.41,122.82,7750.0,123.08,123.08,122.41,122.82,7750.0
2024-11-07 11:30:00,122.84,123.34,122.84,123.34,5572.0,122.84,123.34,122.84,123.34,5572.0
2024-11-07 12:00:00,123.38,123.56,122.72,122.72,13136.0,123.38,123.56,122.72,122.72,13136.0
2024-11-07 12:30:00,122.86,122.91,122.6,122.8,2767.0,122.86,122.91,122.6,122.8,2767.0
2024-11-07 13:00:00,122.8,123.19,122.8,122.89,6848.0,122.8,123.19,122.8,122.89,6848.0
2024-11-07 13:30:00,122.87,122.98,122.51,122.75,5488.0,122.87,122.98,122.51,122.75,5488.0
2024-11-07 14:00:00,122.75,123.2,121.74,122.14,16528.0,122.75,123.2,121.74,122.14,16528.0
2024-11-07 14:30:00,121.96,122.71,121.96,122.63,15022.0,121.96,122.71,121.96,122.63,15022.0
2024-11-07 15:00:00,122.73,123.36,122.53,122.95,13273.0,122.73,123.36,122.53,122.95,13273.0
2024-11-07 15:30:00,122.95,123.8,122.63,122.92,73066.0,122.95,123.8,122.63,122.92,73066.0
2024-11-08 09:30:00,123.3,123.44,122.16,122.55,5411.0,123.3,123.44,122.16,122.55,5411.0
2024-11-08 10:00:00,123.06,123.55,122.45,122.78,7791.0,123.06,123.55,122.45,122.78,7791.0
2024-11-08 10:30:00,122.69,123.1,122.46,122.98,6111.0,122.69,123.1,122.46,122.98,6111.0
2024-11-08 11:00:00,123.06,123.9,123.06,123.9,4737.0,123.06,123.9,123.06,123.9,4737.0
2024-11-08 11:30:00,123.97,124.06,123.5,123.83,8023.0,123.97,124.06,123.5,123.83,8023.0
2024-11-08 12:00:00,123.86,123.87,123.52,123.81,5436.0,123.86,123.87,123.52,123.81,5436.0
2024-11-08 12:30:00,123.88,124.23,123.72,124.23,7975.0,123.88,124.23,123.72,124.23,7975.0
2024-11-08 13:00:00,124.35,124.53,123.71,124.08,7733.0,124.35,124.53,123.71,124.08,7733.0
2024-11-08 13:30:00,123.99,124.25,123.76,124.18,4760.0,123.99,124.25,123.76,124.18,4760.0
2024-11-08 14:00:00,124.24,124.72,124.24,124.56,6498.0,124.24,124.72,124.24,124.56,6498.0
2024-11-08 14:30:00,124.49,124.71,124.17,124.3,5210.0,124.49,124.71,124.17,124.3,5210.0
2024-11-08 15:00:00,124.3,124.47,124.0,124.16,9194.0,124.3,124.47,124.0,124.16,9194.0
2024-11-08 15:30:00,124.11,124.16,123.64,123.76,31860.0,124.11,124.16,123.64,123.76,31860.0
2024-11-11 09:30:00,124.61,124.61,122.75,123.11,10837.0,124.61,124.61,122.75,123.11,10837.0
2024-11-11 10:00:00,123.16,123.68,123.0,123.37,8915.0,123.16,123.68,123.0,123.37,8915.0
2024-11-11 10:30:00,123.4,123.93,123.17,123.61,4150.0,123.4,123.93,123.17,123.61,4150.0
2024-11-11 11:00:00,123.62,123.85,123.5,123.72,4459.0,123.62,123.85,123.5,123.72,4459.0
2024-11-11 11:30:00,123.75,124.91,123.66,124.86,3570.0,123.75,124.91,123.66,124.86,3570.0
2024-11-11 12:00:00,124.71,124.76,124.05,124.26,5138.0,124.71,124.76,124.05,124.26,5138.0
2024-11-11 12:30:00,124.33,124.67,124.31,124.36,3864.0,124.33,124.67,124.31,124.36,3864.0
2024-11-11 13:00:00,124.5,124.5,123.86,123.86,5661.0,124.5,124.5,123.86,123.86,5661.0
2024-11-11 13:30:00,123.99,124.6,123.93,124.48,4047.0,123.99,124.6,123.93,124.48,4047.0
2024-11-11 14:00:00,124.33,124.62,124.32,124.33,7317.0,124.33,124.62,124.32,124.33,7317.0
2024-11-11 14:30:00,124.33,124.56,124.18,124.52,6408.0,124.33,124.56,124.18,124.52,6408.0
2024-11-11 15:00:00,124.48,124.72,124.41,124.46,9771.0,124.48,124.72,124.41,124.46,9771.0
2024-11-11 15:30:00,124.44,124.72,124.05,124.5,38806.0,124.44,124.72,124.05,124.5,38806.0
2024-11-12 09:30:00,123.56,123.82,123.12,123.19,8063.0,123.56,123.82,123.12,123.19,8063.0
2024-11-12 10:00:00,123.32,124.1,123.07,123.48,16879.0,123.32,124.1,123.07,123.48,16879.0
2024-11-12 10:30:00,123.35,123.51,122.27,122.48,14646.0,123.35,123.51,122.27,122.48,14646.0
2024-11-12 11:00:00,122.44,122.44,120.79,121.08,19079.0,122.44,122.44,120.79,121.08,19079.0
2024-11-12 11:30:00,120.95,121.62,120.95,121.34,9143.0,120.95,121.62,120.95,121.34,9143.0
2024-11-12 12:00:00,121.12,121.27,120.9,121.27,9043.0,121.12,121.27,120.9,121.27,9043.0
2024-11-12 12:30:00,121.18,121.18,120.49,120.79,7600.0,121.18,121.18,120.49,120.79,7600.0
2024-11-12 13:00:00,120.83,121.69,120.83,121.38,12478.0,120.83,121.69,120.83,121.38,12478.0
2024-11-12 13:30:00,121.51,122.02,121.44,121.92,8624.0,121.51,122.02,121.44,121.92,8624.0
2024-11-12 14:00:00,121.92,121.92,121.43,121.83,9628.0,121.92,121.92,121.43,121.83,9628.0
2024-11-12 14:30:00,121.73,121.77,121.26,121.42,9146.0,121.73,121.77,121.26,121.42,9146.0
2024-11-12 15:00:00,121.43,121.85,121.39,121.45,15630.0,121.43,121.85,121.39,121.45,15630.0
2024-11-12 15:30:00,121.37,121.37,120.85,121.23,52020.0,121.37,121.37,120.85,121.23,52020.0
2024-11-13 09:30:00,121.41,121.5,120.37,120.48,10313.0,121.41,121.5,120.37,120.48,10313.0
2024-11-13 10:00:00,120.59,121.35,120.0,121.05,11051.0,120.59,121.35,120.0,121.05,11051.0
2024-11-13 10:30:00,120.96,121.49,120.84,121.38,7328.0,120.96,121.49,120.84,121.38,7328.0
2024-11-13 11:00:00,121.25,121.6,121.0,121.25,3433.0,121.25,121.6,121.0,121.25,3433.0
2024-11-13 11:30:00,121.31,121.43,120.5,120.63,4023.0,121.31,121.43,120.5,120.63,4023.0
2024-11-13 12:00:00,120.54,120.7,120.13,120.33,3300.0,120.54,120.7,120.13,120.33,3300.0
2024-11-13 12:30:00,120.33,120.75,120.33,120.75,9787.0,120.33,120.75,120.33,120.75,9787.0
2024-11-13 13:00:00,120.79,120.92,120.27,120.58,13254.0,120.79,120.92,120.27,120.58,13254.0
2024-11-13 13:30:00,120.71,120.88,120.38,120.55,4025.0,120.71,120.88,120.38,120.55,4025.0
2024-11-13 14:00:00,120.57,120.57,119.92,120.04,10898.0,120.57,120.57,119.92,120.04,10898.0
2024-11-13 14:30:00,120.04,120.31,119.92,120.04,15131.0,120.04,120.31,119.92,120.04,15131.0
2024-11-13 15:00:00,119.9,120.04,119.59,119.82,10528.0,119.9,120.04,119.59,119.82,10528.0
2024-11-13 15:30:00,119.7,119.98,119.22,119.23,40952.0,119.7,119.98,119.22,119.23,40952.0
2024-11-14 09:30:00,120.06,120.55,118.23,118.9,12836.0,120.06,120.55,118.23,118.9,12836.0
2024-11-14 10:00:00,118.93,119.19,117.76,117.99,9352.0,118.93,119.19,117.76,117.99,9352.0
2024-11-14 10:30:00,118.06,118.33,117.89,118.07,9533.0,118.06,118.33,117.89,118.07,9533.0
2024-11-14 11:00:00,118.06,118.13,117.49,117.76,21662.0,118.06,118.13,117.49,117.76,21662.0
2024-11-14 11:30:00,117.72,117.8,117.3,117.55,16858.0,117.72,117.8,117.3,117.55,16858.0
2024-11-14 12:00:00,117.51,117.79,117.36,117.51,9561.0,117.51,117.79,117.36,117.51,9561.0
2024-11-14 12:30:00,117.49,117.68,117.17,117.56,18509.0,117.49,117.68,117.17,117.56,18509.0
2024-11-14 13:00:00,117.45,117.88,117.43,117.73,3516.0,117.45,117.88,117.43,117.73,3516.0
2024-11-14 13:30:00,117.71,118.28,117.66,118.21,3327.0,117.71,118.28,117.66,118.21,3327.0
2024-11-14 14:00:00,118.07,118.4,118.06,118.09,7438.0,118.07,118.4,118.06,118.09,7438.0
2024-11-14 14:30:00,118.21,118.37,117.88,117.88,6805.0,118.21,118.37,117.88,117.88,6805.0
2024-11-14 15:00:00,117.87,117.95,117.44,117.78,13435.0,117.87,117.95,117.44,117.78,13435.0
2024-11-14 15:30:00,117.77,117.77,117.22,117.56,46721.0,117.77,117.77,117.22,117.56,46721.0
2024-11-15 09:30:00,117.45,117.53,116.45,117.11,21390.0,117.45,117.53,116.45,117.11,21390.0
2024-11-15 10:00:00,117.08,117.57,116.72,116.72,7823.0,117.08,117.57,116.72,116.72,7823.0
2024-11-15 10:30:00,116.71,117.04,116.4,116.94,5815.0,116.71,117.04,116.4,116.94,5815.0
2024-11-15 11:00:00,117.04,117.71,116.95,117.58,16468.0,117.04,117.71,116.95,117.58,16468.0
2024-11-15 11:30:00,117.42,117.45,117.07,117.07,2206.0,117.42,117.45,117.07,117.07,2206.0
2024-11-15 12:00:00,117.09,117.1,116.63,116.65,1000.0,117.09,117.1,116.63,116.65,1000.0
2024-11-15 12:30:00,116.68,117.05,116.6,116.73,2555.0,116.68,117.05,116.6,116.73,2555.0
2024-11-15 13:00:00,116.66,117.05,116.66,116.66,3077.0,116.66,117.05,116.66,116.66,3077.0
2024-11-15 13:30:00,116.6,116.6,116.29,116.29,2250.0,116.6,116.6,116.29,116.29,2250.0
2024-11-15 14:00:00,116.29,116.3,115.8,115.86,3967.0,116.29,116.3,115.8,115.86,3967.0
2024-11-15 14:30:00,115.81,116.03,115.37,115.38,14590.0,115.81,116.03,115.37,115.38,14590.0
2024-11-15 15:00:00,115.27,115.41,115.06,115.13,10495.0,115.27,115.41,115.06,115.13,10495.0
2024-11-15 15:30:00,115.13,115.16,114.56,114.9,69978.0,115.13,115.16,114.56,114.9,69978.0
2024-11-18 09:30:00,115.04,116.45,114.49,114.98,7327.0,115.04,116.45,114.49,114.98,7327.0
2024-11-18 10:00:00,114.92,115.9,114.76,115.9,10594.0,114.92,115.9,114.76,115.9,10594.0
2024-11-18 10:30:00,115.88,116.44,115.68,116.02,28101.0,115.88,116.44,115.68,116.02,28101.0
2024-11-18 11:00:00,116.02,116.24,115.74,115.86,5661.0,116.02,116.24,115.74,115.86,5661.0
2024-11-18 11:30:00,115.85,116.25,115.41,115.41,9402.0,115.85,116.25,115.41,115.41,9402.0
2024-11-18 12:00:00,115.39,115.47,115.03,115.25,4316.0,115.39,115.47,115.03,115.25,4316.0
2024-11-18 12:30:00,115.26,115.65,115.25,115.65,8143.0,115.26,115.65,115.25,115.65,8143.0
2024-11-18 13:00:00,115.55,115.57,115.28,115.46,3487.0,115.55,115.57,115.28,115.46,3487.0
2024-11-18 13:30:00,115.5,116.12,115.43,116.12,5330.0,115.5,116.12,115.43,116.12,5330.0
2024-11-18 14:00:00,116.21,116.41,116.05,116.31,8893.0,116.21,116.41,116.05,116.31,8893.0
2024-11-18 14:30:00,116.31,116.32,116.14,116.23,5889.0,116.31,116.32,116.14,116.23,5889.0
2024-11-18 15:00:00,116.25,116.35,115.8,115.96,15628.0,116.25,116.35,115.8,115.96,15628.0
2024-11-18 15:30:00,115.93,115.93,115.13,115.37,25082.0,115.93,115.93,115.13,115.37,25082.0
2024-11-19 09:30:00,113.0,115.98,112.25,114.34,70330.0,113.0,115.98,112.25,114.34,70330.0
2024-11-19 10:00:00,114.25,115.01,113.34,114.56,44273.0,114.25,115.01,113.34,114.56,44273.0
2024-11-19 10:30:00,114.67,115.19,114.48,114.88,22981.0,114.67,115.19,114.48,114.88,22981.0
2024-11-19 11:00:00,114.87,114.96,114.25,114.66,11541.0,114.87,114.96,114.25,114.66,11541.0
2024-11-19 11:30:00,114.65,115.25,114.56,115.03,4483.0,114.65,115.25,114.56,115.03,4483.0
2024-11-19 12:00:00,115.03,115.06,114.49,114.89,4223.0,115.03,115.06,114.49,114.89,4223.0
2024-11-19 12:30:00,114.87,114.99,114.62,114.66,2861.0,114.87,114.99,114.62,114.66,2861.0
2024-11-19 13:00:00,114.62,114.87,114.48,114.64,5380.0,114.62,114.87,114.48,114.64,5380.0
2024-11-19 13:30:00,114.55,114.84,114.47,114.8,3412.0,114.55,114.84,114.47,114.8,3412.0
2024-11-19 14:00:00,114.84,114.88,114.25,114.46,7963.0,114.84,114.88,114.25,114.46,7963.0
2024-11-19 14:30:00,114.43,114.59,114.3,114.32,6561.0,114.43,114.59,114.3,114.32,6561.0
2024-11-19 15:00:00,114.43,114.47,114.03,114.39,13517.0,114.43,114.47,114.03,114.39,13517.0
2024-11-19 15:30:00,114.56,115.12,114.32,115.01,32357.0,114.56,115.12,114.32,115.01,32357.0
2024-11-20 09:30:00,115.03,115.73,114.4,114.89,7828.0,115.03,115.73,114.4,114.89,7828.0
2024-11-20 10:00:00,114.62,114.75,114.06,114.5,7899.0,114.62,114.75,114.06,114.5,7899.0
2024-11-20 10:30:00,114.51,115.41,114.51,115.34,2813.0,114.51,115.41,114.51,115.34,2813.0
2024-11-20 11:00:00,115.27,115.39,114.63,114.73,6619.0,115.27,115.39,114.63,114.73,6619.0
2024-11-20 11:30:00,114.73,115.07,114.56,115.06,7086.0,114.73,115.07,114.56,115.06,7086.0
2024-11-20 12:00:00,114.94,114.94,114.13,114.41,3387.0,114.94,114.94,114.13,114.41,3387.0
2024-11-20 12:30:00,114.5,114.61,113.78,113.79,7269.0,114.5,114.61,113.78,113.79,7269.0
2024-11-20 13:00:00,113.76,114.01,113.39,113.65,14693.0,113.76,114.01,113.39,113.65,14693.0
2024-11-20 13:30:00,113.7,113.79,113.45,113.47,8378.0,113.7,113.79,113.45,113.47,8378.0
2024-11-20 14:00:00,113.48,113.68,113.48,113.52,4589.0,113.48,113.68,113.48,113.52,4589.0
2024-11-20 14:30:00,113.58,114.28,113.57,114.28,7253.0,113.58,114.28,113.57,114.28,7253.0
2024-11-20 15:00:00,114.24,114.52,113.77,114.2,18805.0,114.24,114.52,113.77,114.2,18805.0
2024-11-20 15:30:00,114.21,114.56,113.97,114.17,43086.0,114.21,114.56,113.97,114.17,43086.0
2024-11-21 09:30:00,115.4,118.04,114.55,116.87,34209.0,115.4,118.04,114.55,116.87,34209.0
2024-11-21 10:00:00,116.9,117.01,115.45,115.45,14409.0,116.9,117.01,115.45,115.45,14409.0
2024-11-21 10:30:00,115.45,118.25,115.14,117.82,107782.0,115.45,118.25,115.14,117.82,107782.0
2024-11-21 11:00:00,117.77,118.19,117.36,117.59,30241.0,117.77,118.19,117.36,117.59,30241.0
2024-11-21 11:30:00,117.32,117.38,116.34,116.82,27329.0,117.32,117.38,116.34,116.82,27329.0
2024-11-21 12:00:00,116.76,117.35,116.76,117.26,10307.0,116.76,117.35,116.76,117.26,10307.0
2024-11-21 12:30:00,117.22,117.27,116.71,116.8,9087.0,117.22,117.27,116.71,116.8,9087.0
2024-11-21 13:00:00,116.85,117.07,116.68,116.89,12785.0,116.85,117.07,116.68,116.89,12785.0
2024-11-21 13:30:00,116.89,117.07,116.69,116.93,10489.0,116.89,117.07,116.69,116.93,10489.0
2024-11-21 14:00:00,116.84,116.93,116.38,116.73,12135.0,116.84,116.93,116.38,116.73,12135.0
2024-11-21 14:30:00,116.76,116.87,116.32,116.86,10630.0,116.76,116.87,116.32,116.86,10630.0
2024-11-21 15:00:00,116.79,117.03,116.46,116.84,13427.0,116.79,117.03,116.46,116.84,13427.0
2024-11-21 15:30:00,116.76,116.88,116.0,116.37,42346.0,116.76,116.88,116.0,116.37,42346.0
2024-11-22 09:30:00,117.0,117.92,116.0,117.04,35276.0,117.0,117.92,116.0,117.04,35276.0
2024-11-22 10:00:00,117.03,117.55,116.77,116.78,21127.0,117.03,117.55,116.77,116.78,21127.0
2024-11-22 10:30:00,116.89,117.65,116.89,117.56,12338.0,116.89,117.65,116.89,117.56,12338.0
2024-11-22 11:00:00,117.42,118.82,117.42,118.28,18349.0,117.42,118.82,117.42,118.28,18349.0
2024-11-22 11:30:00,118.34,118.86,118.12,118.86,19258.0,118.34,118.86,118.12,118.86,19258.0
2024-11-22 12:00:00,118.73,118.99,118.65,118.99,10453.0,118.73,118.99,118.65,118.99,10453.0
2024-11-22 12:30:00,118.96,119.21,118.69,119.19,9396.0,118.96,119.21,118.69,119.19,9396.0
2024-11-22 13:00:00,119.31,119.36,118.85,118.86,6891.0,119.31,119.36,118.85,118.86,6891.0
2024-11-22 13:30:00,118.87,119.01,118.74,118.85,7507.0,118.87,119.01,118.74,118.85,7507.0
2024-11-22 14:00:00,118.88,119.1,118.83,119.1,7903.0,118.88,119.1,118.83,119.1,7903.0
2024-11-22 14:30:00,119.15,119.35,119.04,119.29,8331.0,119.15,119.35,119.04,119.29,8331.0
2024-11-22 15:00:00,119.27,119.51,118.99,119.16,18630.0,119.27,119.51,118.99,119.16,18630.0
2024-11-22 15:30:00,119.08,119.08,118.21,118.93,57601.0,119.08,119.08,118.21,118.93,57601.0
2024-11-25 09:30:00,120.64,121.67,118.47,119.0,33054.0,120.64,121.67,118.47,119.0,33054.0
2024-11-25 10:00:00,118.89,120.45,118.57,120.38,27120.0,118.89,120.45,118.57,120.38,27120.0
2024-11-25 10:30:00,120.5,120.66,119.86,120.54,27898.0,120.5,120.66,119.86,120.54,27898.0
2024-11-25 11:00:00,120.54,120.84,120.16,120.43,20054.0,120.54,120.84,120.16,120.43,20054.0
2024-11-25 11:30:00,120.36,120.86,119.98,120.81,12618.0,120.36,120.86,119.98,120.81,12618.0
2024-11-25 12:00:00,120.68,120.99,120.0,120.33,11853.0,120.68,120.99,120.0,120.33,11853.0
2024-11-25 12:30:00,120.34,120.71,120.13,120.58,8639.0,120.34,120.71,120.13,120.58,8639.0
2024-11-25 13:00:00,120.64,120.88,120.54,120.81,7586.0,120.64,120.88,120.54,120.81,7586.0
2024-11-25 13:30:00,120.83,121.4,120.26,120.65,28330.0,120.83,121.4,120.26,120.65,28330.0
2024-11-25 14:00:00,120.75,120.94,119.99,120.16,14650.0,120.75,120.94,119.99,120.16,14650.0
2024-11-25 14:30:00,120.24,120.4,119.84,120.17,21517.0,120.24,120.4,119.84,120.17,21517.0
2024-11-25 15:00:00,120.06,120.36,119.0,119.07,24821.0,120.06,120.36,119.0,119.07,24821.0
2024-11-25 15:30:00,119.09,119.44,118.51,118.64,96023.0,119.09,119.44,118.51,118.64,96023.0
2024-11-26 09:30:00,118.37,118.47,117.23,117.41,27881.0,118.37,118.47,117.23,117.41,27881.0
2024-11-26 10:00:00,117.57,117.88,117.05,117.22,19807.0,117.57,117.88,117.05,117.22,19807.0
2024-11-26 10:30:00,117.03,117.39,116.28,117.29,12575.0,117.03,117.39,116.28,117.29,12575.0
2024-11-26 11:00:00,117.24,117.42,116.88,117.34,5983.0,117.24,117.42,116.88,117.34,5983.0
2024-11-26 11:30:00,117.4,117.78,117.16,117.58,9946.0,117.4,117.78,117.16,117.58,9946.0
2024-11-26 12:00:00,117.52,117.97,117.48,117.9,4985.0,117.52,117.97,117.48,117.9,4985.0
2024-11-26 12:30:00,117.99,118.14,117.89,117.9,6577.0,117.99,118.14,117.89,117.9,6577.0
2024-11-26 13:00:00,117.87,117.97,117.61,117.63,6377.0,117.87,117.97,117.61,117.63,6377.0
2024-11-26 13:30:00,117.64,118.18,117.54,118.18,6522.0,117.64,118.18,117.54,118.18,6522.0
2024-11-26 14:00:00,118.15,118.24,117.73,117.98,8419.0,118.15,118.24,117.73,117.98,8419.0
2024-11-26 14:30:00,117.93,118.0,117.61,118.0,29038.0,117.93,118.0,117.61,118.0,29038.0
2024-11-26 15:00:00,117.91,118.42,117.76,118.26,6095.0,117.91,118.42,117.76,118.26,6095.0
2024-11-26 15:30:00,118.34,118.9,117.93,117.97,43949.0,118.34,118.9,117.93,117.97,43949.0
2024-11-27 09:30:00,117.92,119.07,117.92,118.1,22800.0,117.92,119.07,117.92,118.1,22800.0
2024-11-27 10:00:00,118.14,118.77,118.02,118.58,10092.0,118.14,118.77,118.02,118.58,10092.0
2024-11-27 10:30:00,118.36,119.93,118.16,119.64,22018.0,118.36,119.93,118.16,119.64,22018.0
2024-11-27 11:00:00,119.64,119.64,118.96,119.04,3670.0,119.64,119.64,118.96,119.04,3670.0
2024-11-27 11:30:00,118.66,119.41,118.64,119.04,5723.0,118.66,119.41,118.64,119.04,5723.0
2024-11-27 12:00:00,118.97,119.23,118.88,119.09,3847.0,118.97,119.23,118.88,119.09,3847.0
2024-11-27 12:30:00,119.04,119.17,118.95,119.15,1900.0,119.04,119.17,118.95,119.15,1900.0
2024-11-27 13:00:00,119.1,119.1,118.64,118.78,2512.0,119.1,119.1,118.64,118.78,2512.0
2024-11-27 13:30:00,118.69,119.08,118.68,119.08,2364.0,118.69,119.08,118.68,119.08,2364.0
2024-11-27 14:00:00,119.12,119.14,118.78,118.78,3091.0,119.12,119.14,118.78,118.78,3091.0
2024-11-27 14:30:00,118.64,119.08,118.64,119.08,2708.0,118.64,119.08,118.64,119.08,2708.0
2024-11-27 15:00:00,119.0,119.07,118.72,118.94,5168.0,119.0,119.07,118.72,118.94,5168.0
2024-11-27 15:30:00,118.93,119.35,118.57,119.35,22634.0,118.93,119.35,118.57,119.35,22634.0
2024-11-29 09:30:00,119.94,120.42,118.98,120.14,8753.0,119.94,120.42,118.98,120.14,8753.0
2024-11-29 10:00:00,119.93,119.93,118.81,119.1,13202.0,119.93,119.93,118.81,119.1,13202.0
2024-11-29 10:30:00,119.06,119.6,118.96,119.08,8549.0,119.06,119.6,118.96,119.08,8549.0
2024-11-29 11:00:00,119.0,119.22,118.42,118.74,8734.0,119.0,119.22,118.42,118.74,8734.0
2024-11-29 11:30:00,118.48,118.59,118.3,118.58,8911.0,118.48,118.59,118.3,118.58,8911.0
2024-11-29 12:00:00,118.56,118.59,118.26,118.29,7424.0,118.56,118.59,118.26,118.29,7424.0
2024-11-29 12:30:00,118.38,119.2,118.29,118.44,28529.0,118.38,119.2,118.29,118.44,28529.0
2024-12-02 09:30:00,119.3,119.48,118.16,118.32,11050.0,119.3,119.48,118.16,118.32,11050.0
2024-12-02 10:00:00,118.14,118.66,117.67,118.66,8505.0,118.14,118.66,117.67,118.66,8505.0
2024-12-02 10:30:00,118.56,118.77,118.1,118.26,4479.0,118.56,118.77,118.1,118.26,4479.0
2024-12-02 11:00:00,118.14,118.67,118.1,118.67,7624.0,118.14,118.67,118.1,118.67,7624.0
2024-12-02 11:30:00,118.66,118.81,118.52,118.53,4158.0,118.66,118.81,118.52,118.53,4158.0
2024-12-02 12:00:00,118.62,118.66,118.31,118.39,15426.0,118.62,118.66,118.31,118.39,15426.0
2024-12-02 12:30:00,118.39,118.71,118.24,118.71,7778.0,118.39,118.71,118.24,118.71,7778.0
2024-12-02 13:00:00,118.63,118.84,118.33,118.84,5700.0,118.63,118.84,118.33,118.84,5700.0
2024-12-02 13:30:00,118.93,119.13,118.68,119.11,6204.0,118.93,119.13,118.68,119.11,6204.0
2024-12-02 14:00:00,119.14,119.15,118.36,118.49,11088.0,119.14,119.15,118.36,118.49,11088.0
2024-12-02 14:30:00,118.49,118.8,118.39,118.63,8621.0,118.49,118.8,118.39,118.63,8621.0
2024-12-02 15:00:00,118.56,118.84,118.46,118.73,6100.0,118.56,118.84,118.46,118.73,6100.0
2024-12-02 15:30:00,118.71,118.79,118.08,118.22,26540.0,118.71,118.79,118.08,118.22,26540.0
2024-12-03 09:30:00,117.47,117.82,116.7,117.0,6144.0,117.47,117.82,116.7,117.0,6144.0
2024-12-03 10:00:00,117.0,117.36,116.99,117.19,3004.0,117.0,117.36,116.99,117.19,3004.0
2024-12-03 10:30:00,117.18,117.38,116.77,117.03,19931.0,117.18,117.38,116.77,117.03,19931.0
2024-12-03 11:00:00,117.23,117.52,116.77,117.43,8970.0,117.23,117.52,116.77,117.43,8970.0
2024-12-03 11:30:00,117.4,117.49,116.87,117.03,5584.0,117.4,117.49,116.87,117.03,5584.0
2024-12-03 12:00:00,117.01,117.76,116.84,117.76,2907.0,117.01,117.76,116.84,117.76,2907.0
2024-12-03 12:30:00,117.71,118.26,117.68,118.26,2681.0,117.71,118.26,117.68,118.26,2681.0
2024-12-03 13:00:00,118.13,118.13,117.76,117.76,4215.0,118.13,118.13,117.76,117.76,4215.0
2024-12-03 13:30:00,117.84,117.94,117.7,117.94,3695.0,117.84,117.94,117.7,117.94,3695.0
2024-12-03 14:00:00,117.8,117.83,117.5,117.55,8466.0,117.8,117.83,117.5,117.55,8466.0
2024-12-03 14:30:00,117.45,118.21,117.45,118.06,5830.0,117.45,118.21,117.45,118.06,5830.0
2024-12-03 15:00:00,118.19,118.19,117.78,117.98,5377.0,118.19,118.19,117.78,117.98,5377.0
2024-12-03 15:30:00,117.9,118.16,117.51,118.07,25518.0,117.9,118.16,117.51,118.07,25518.0
2024-12-04 09:30:00,117.56,118.53,117.51,118.29,8877.0,117.56,118.53,117.51,118.29,8877.0
2024-12-04 10:00:00,118.47,119.01,118.14,118.4,5807.0,118.47,119.01,118.14,118.4,5807.0
2024-12-04 10:30:00,118.18,118.5,117.42,117.42,10332.0,118.18,118.5,117.42,117.42,10332.0
2024-12-04 11:00:00,117.76,118.34,117.75,117.95,11202.0,117.76,118.34,117.75,117.95,11202.0
2024-12-04 11:30:00,117.94,118.05,117.76,117.88,1951.0,117.94,118.05,117.76,117.88,1951.0
2024-12-04 12:00:00,117.83,118.21,117.75,118.08,4907.0,117.83,118.21,117.75,118.08,4907.0
2024-12-04 12:30:00,118.07,118.24,118.07,118.07,750.0,118.07,118.24,118.07,118.07,750.0
2024-12-04 13:00:00,118.23,118.23,117.59,117.7,5187.0,118.23,118.23,117.59,117.7,5187.0
2024-12-04 13:30:00,117.82,118.3,117.44,118.19,3432.0,117.82,118.3,117.44,118.19,3432.0
2024-12-04 14:00:00,118.19,118.19,118.0,118.08,2410.0,118.19,118.19,118.0,118.08,2410.0
2024-12-04 14:30:00,118.17,118.17,117.85,117.97,5815.0,118.17,118.17,117.85,117.97,5815.0
2024-12-04 15:00:00,118.03,118.39,118.0,118.38,2900.0,118.03,118.39,118.0,118.38,2900.0
2024-12-04 15:30:00,118.39,118.63,117.9,117.93,25903.0,118.39,118.63,117.9,117.93,25903.0
2024-12-05 09:30:00,117.71,118.0,117.2,117.25,11630.0,117.71,118.0,117.2,117.25,11630.0
2024-12-05 10:00:00,117.34,117.34,115.85,116.47,18318.0,117.34,117.34,115.85,116.47,18318.0
2024-12-05 10:30:00,116.48,117.13,116.27,116.75,26243.0,116.48,117.13,116.27,116.75,26243.0
2024-12-05 11:00:00,116.82,117.09,116.59,117.06,8738.0,116.82,117.09,116.59,117.06,8738.0
2024-12-05 11:30:00,117.02,117.02,116.27,116.32,5527.0,117.02,117.02,116.27,116.32,5527.0
2024-12-05 12:00:00,116.49,116.63,116.37,116.54,5466.0,116.49,116.63,116.37,116.54,5466.0
2024-12-05 12:30:00,116.54,116.56,116.39,116.45,4576.0,116.54,116.56,116.39,116.45,4576.0
2024-12-05 13:00:00,116.39,116.39,115.75,115.89,9033.0,116.39,116.39,115.75,115.89,9033.0
2024-12-05 13:30:00,115.82,115.84,115.22,115.57,9428.0,115.82,115.84,115.22,115.57,9428.0
2024-12-05 14:00:00,115.52,115.54,115.36,115.52,5107.0,115.52,115.54,115.36,115.52,5107.0
2024-12-05 14:30:00,115.48,116.03,115.43,115.99,16497.0,115.48,116.03,115.43,115.99,16497.0
2024-12-05 15:00:00,115.97,115.97,115.69,115.78,9110.0,115.97,115.97,115.69,115.78,9110.0
2024-12-05 15:30:00,115.84,115.98,115.36,115.81,50784.0,115.84,115.98,115.36,115.81,50784.0
2024-12-06 09:30:00,116.55,117.05,115.53,115.54,4648.0,116.55,117.05,115.53,115.54,4648.0
2024-12-06 10:00:00,115.73,117.46,115.69,117.26,19428.0,115.73,117.46,115.69,117.26,19428.0
2024-12-06 10:30:00,117.36,117.43,116.94,117.02,6711.0,117.36,117.43,116.94,117.02,6711.0
2024-12-06 11:00:00,116.86,117.01,116.15,116.16,3713.0,116.86,117.01,116.15,116.16,3713.0
2024-12-06 11:30:00,116.21,116.53,116.0,116.53,6613.0,116.21,116.53,116.0,116.53,6613.0
2024-12-06 12:00:00,116.54,116.54,116.1,116.1,3900.0,116.54,116.54,116.1,116.1,3900.0
2024-12-06 12:30:00,116.1,116.1,115.68,115.68,4944.0,116.1,116.1,115.68,115.68,4944.0
2024-12-06 13:00:00,115.68,116.14,115.66,115.84,10534.0,115.68,116.14,115.66,115.84,10534.0
2024-12-06 13:30:00,115.74,115.8,115.42,115.42,7598.0,115.74,115.8,115.42,115.42,7598.0
2024-12-06 14:00:00,115.41,115.62,115.06,115.62,9840.0,115.41,115.62,115.06,115.62,9840.0
2024-12-06 14:30:00,115.61,115.72,115.22,115.6,7521.0,115.61,115.72,115.22,115.6,7521.0
2024-12-06 15:00:00,115.57,115.57,115.38,115.48,8496.0,115.57,115.57,115.38,115.48,8496.0
2024-12-06 15:30:00,115.48,116.21,115.29,115.9,34913.0,115.48,116.21,115.29,115.9,34913.0
2024-12-09 09:30:00,116.35,117.37,116.35,117.06,12963.0,116.35,117.37,116.35,117.06,12963.0
2024-12-09 10:00:00,117.17,117.56,116.48,116.48,6733.0,117.17,117.56,116.48,116.48,6733.0
2024-12-09 10:30:00,116.48,116.49,115.83,116.23,5637.0,116.48,116.49,115.83,116.23,5637.0
2024-12-09 11:00:00,116.15,116.53,115.97,116.29,4674.0,116.15,116.53,115.97,116.29,4674.0
2024-12-09 11:30:00,116.28,116.81,116.16,116.49,2910.0,116.28,116.81,116.16,116.49,2910.0
2024-12-09 12:00:00,116.38,116.48,116.06,116.13,5242.0,116.38,116.48,116.06,116.13,5242.0
2024-12-09 12:30:00,116.14,116.14,115.88,115.89,4328.0,116.14,116.14,115.88,115.89,4328.0
2024-12-09 13:00:00,115.8,116.29,115.8,115.92,8776.0,115.8,116.29,115.8,115.92,8776.0
2024-12-09 13:30:00,115.9,115.9,115.74,115.8,2147.0,115.9,115.9,115.74,115.8,2147.0
2024-12-09 14:00:00,115.76,115.81,115.58,115.75,4641.0,115.76,115.81,115.58,115.75,4641.0
2024-12-09 14:30:00,115.76,115.76,115.49,115.63,4606.0,115.76,115.76,115.49,115.63,4606.0
2024-12-09 15:00:00,115.65,115.78,115.15,115.15,10205.0,115.65,115.78,115.15,115.15,10205.0
2024-12-09 15:30:00,115.2,115.65,114.61,115.13,40977.0,115.2,115.65,114.61,115.13,40977.0
2024-12-10 09:30:00,115.1,115.24,113.0,113.8,15581.0,115.1,115.24,113.0,113.8,15581.0
2024-12-10 10:00:00,113.73,113.74,112.89,113.29,15977.0,113.73,113.74,112.89,113.29,15977.0
2024-12-10 10:30:00,113.29,114.38,113.29,114.3,4260.0,113.29,114.38,113.29,114.3,4260.0
2024-12-10 11:00:00,114.32,114.46,114.02,114.46,3939.0,114.32,114.46,114.02,114.46,3939.0
2024-12-10 11:30:00,114.24,114.65,114.0,114.37,17545.0,114.24,114.65,114.0,114.37,17545.0
2024-12-10 12:00:00,114.36,114.58,114.04,114.07,3469.0,114.36,114.58,114.04,114.07,3469.0
2024-12-10 12:30:00,114.07,114.37,113.61,113.61,9464.0,114.07,114.37,113.61,113.61,9464.0
2024-12-10 13:00:00,113.6,113.71,113.35,113.49,17696.0,113.6,113.71,113.35,113.49,17696.0
2024-12-10 13:30:00,113.49,113.58,113.23,113.29,9181.0,113.49,113.58,113.23,113.29,9181.0
2024-12-10 14:00:00,113.29,113.42,113.01,113.21,5588.0,113.29,113.42,113.01,113.21,5588.0
2024-12-10 14:30:00,113.18,113.18,112.71,112.74,4474.0,113.18,113.18,112.71,112.74,4474.0
2024-12-10 15:00:00,112.75,112.9,111.92,112.28,61694.0,112.75,112.9,111.92,112.28,61694.0
2024-12-10 15:30:00,112.28,112.43,111.71,112.43,70870.0,112.28,112.43,111.71,112.43,70870.0
2024-12-11 09:30:00,113.65,114.84,113.0,113.95,24665.0,113.65,114.84,113.0,113.95,24665.0
2024-12-11 10:00:00,113.67,114.17,113.48,113.48,9396.0,113.67,114.17,113.48,113.48,9396.0
2024-12-11 10:30:00,113.56,113.61,113.25,113.36,4203.0,113.56,113.61,113.25,113.36,4203.0
2024-12-11 11:00:00,113.31,114.12,113.23,114.12,8793.0,113.31,114.12,113.23,114.12,8793.0
2024-12-11 11:30:00,114.31,114.48,113.96,114.48,4183.0,114.31,114.48,113.96,114.48,4183.0
2024-12-11 12:00:00,114.5,114.68,114.19,114.19,3549.0,114.5,114.68,114.19,114.19,3549.0
2024-12-11 12:30:00,114.26,114.41,114.26,114.31,7130.0,114.26,114.41,114.26,114.31,7130.0
2024-12-11 13:00:00,114.38,114.79,114.31,114.79,3913.0,114.38,114.79,114.31,114.79,3913.0
2024-12-11 13:30:00,114.84,115.0,114.63,114.64,5746.0,114.84,115.0,114.63,114.64,5746.0
2024-12-11 14:00:00,114.65,114.87,114.54,114.78,3565.0,114.65,114.87,114.54,114.78,3565.0
2024-12-11 14:30:00,114.85,115.13,114.5,115.02,7443.0,114.85,115.13,114.5,115.02,7443.0
2024-12-11 15:00:00,115.13,115.13,114.8,114.99,9211.0,115.13,115.13,114.8,114.99,9211.0
2024-12-11 15:30:00,114.99,115.23,114.25,114.25,41439.0,114.99,115.23,114.25,114.25,41439.0
2024-12-12 09:30:00,113.47,113.84,111.88,111.93,16059.0,113.47,113.84,111.88,111.93,16059.0
2024-12-12 10:00:00,111.83,111.83,110.97,111.22,24264.0,111.83,111.83,110.97,111.22,24264.0
2024-12-12 10:30:00,111.02,111.1,110.28,110.87,5987.0,111.02,111.1,110.28,110.87,5987.0
2024-12-12 11:00:00,110.95,111.06,110.69,111.06,6930.0,110.95,111.06,110.69,111.06,6930.0
2024-12-12 11:30:00,111.0,111.19,110.74,110.97,18440.0,111.0,111.19,110.74,110.97,18440.0
2024-12-12 12:00:00,110.93,111.7,110.93,111.66,5148.0,110.93,111.7,110.93,111.66,5148.0
2024-12-12 12:30:00,111.61,111.61,111.2,111.59,2254.0,111.61,111.61,111.2,111.59,2254.0
2024-12-12 13:00:00,111.63,112.2,111.62,112.08,9090.0,111.63,112.2,111.62,112.08,9090.0
2024-12-12 13:30:00,112.15,112.15,111.27,111.28,8106.0,112.15,112.15,111.27,111.28,8106.0
2024-12-12 14:00:00,111.27,111.5,111.12,111.23,3094.0,111.27,111.5,111.12,111.23,3094.0
2024-12-12 14:30:00,111.26,111.69,111.11,111.69,5061.0,111.26,111.69,111.11,111.69,5061.0
2024-12-12 15:00:00,111.7,111.92,111.26,111.26,3871.0,111.7,111.92,111.26,111.26,3871.0
2024-12-12 15:30:00,111.27,112.29,111.26,111.88,36200.0,111.27,112.29,111.26,111.88,36200.0
2024-12-13 09:30:00,112.25,116.03,112.24,113.57,51036.0,112.25,116.03,112.24,113.57,51036.0
2024-12-13 10:00:00,113.78,114.91,113.06,113.72,27985.0,113.78,114.91,113.06,113.72,27985.0
2024-12-13 10:30:00,113.75,113.75,112.5,113.28,6087.0,113.75,113.75,112.5,113.28,6087.0
2024-12-13 11:00:00,112.44,113.01,112.14,112.98,2491.0,112.44,113.01,112.14,112.98,2491.0
2024-12-13 11:30:00,112.95,113.21,112.69,112.86,8483.0,112.95,113.21,112.69,112.86,8483.0
2024-12-13 12:00:00,112.87,113.05,112.41,112.48,3865.0,112.87,113.05,112.41,112.48,3865.0
2024-12-13 12:30:00,112.48,112.48,112.09,112.18,5042.0,112.48,112.48,112.09,112.18,5042.0
2024-12-13 13:00:00,112.14,112.39,112.0,112.16,9900.0,112.14,112.39,112.0,112.16,9900.0
2024-12-13 13:30:00,112.06,112.47,111.99,112.47,7342.0,112.06,112.47,111.99,112.47,7342.0
2024-12-13 14:00:00,112.36,112.36,111.85,112.03,6065.0,112.36,112.36,111.85,112.03,6065.0
2024-12-13 14:30:00,112.11,112.28,111.97,112.23,3424.0,112.11,112.28,111.97,112.23,3424.0
2024-12-13 15:00:00,112.14,112.21,111.92,112.01,3719.0,112.14,112.21,111.92,112.01,3719.0
2024-12-13 15:30:00,111.92,112.17,111.5,112.0,23531.0,111.92,112.17,111.5,112.0,23531.0
2024-12-16 09:30:00,111.78,112.0,110.35,111.66,23277.0,111.78,112.0,110.35,111.66,23277.0
2024-12-16 10:00:00,111.63,113.08,111.63,112.73,10445.0,111.63,113.08,111.63,112.73,10445.0
2024-12-16 10:30:00,112.45,112.98,112.35,112.81,19773.0,112.45,112.98,112.35,112.81,19773.0
2024-12-16 11:00:00,112.64,112.79,112.39,112.69,3330.0,112.64,112.79,112.39,112.69,3330.0
2024-12-16 11:30:00,112.72,112.77,112.46,112.73,3500.0,112.72,112.77,112.46,112.73,3500.0
2024-12-16 12:00:00,112.62,113.6,112.62,113.46,3673.0,112.62,113.6,112.62,113.46,3673.0
2024-12-16 12:30:00,113.31,113.55,113.28,113.45,2626.0,113.31,113.55,113.28,113.45,2626.0
2024-12-16 13:00:00,113.64,113.75,113.23,113.32,4000.0,113.64,113.75,113.23,113.32,4000.0
2024-12-16 13:30:00,113.32,113.68,113.32,113.44,3100.0,113.32,113.68,113.32,113.44,3100.0
2024-12-16 14:00:00,113.44,113.6,113.19,113.25,5632.0,113.44,113.6,113.19,113.25,5632.0
2024-12-16 14:30:00,113.25,113.51,112.95,113.42,6660.0,113.25,113.51,112.95,113.42,6660.0
2024-12-16 15:00:00,113.45,113.45,113.12,113.17,6469.0,113.45,113.45,113.12,113.17,6469.0
2024-12-16 15:30:00,113.13,113.5,112.88,113.06,19915.0,113.13,113.5,112.88,113.06,19915.0
2024-12-17 09:30:00,112.12,112.9,111.47,111.89,11632.0,112.12,112.9,111.47,111.89,11632.0
2024-12-17 10:00:00,112.0,112.05,110.99,111.0,11739.0,112.0,112.05,110.99,111.0,11739.0
2024-12-17 10:30:00,111.04,111.67,110.77,110.98,15718.0,111.04,111.67,110.77,110.98,15718.0
2024-12-17 11:00:00,111.07,111.47,110.75,110.83,4576.0,111.07,111.47,110.75,110.83,4576.0
2024-12-17 11:30:00,110.85,111.3,110.75,111.3,3068.0,110.85,111.3,110.75,111.3,3068.0
2024-12-17 12:00:00,111.08,111.41,110.99,111.27,4027.0,111.08,111.41,110.99,111.27,4027.0
2024-12-17 12:30:00,111.28,111.28,110.92,111.18,5513.0,111.28,111.28,110.92,111.18,5513.0
2024-12-17 13:00:00,111.18,111.44,111.08,111.09,7471.0,111.18,111.44,111.08,111.09,7471.0
2024-12-17 13:30:00,111.03,111.06,110.7,110.89,5407.0,111.03,111.06,110.7,110.89,5407.0
2024-12-17 14:00:00,111.02,111.12,110.88,110.95,14418.0,111.02,111.12,110.88,110.95,14418.0
2024-12-17 14:30:00,110.86,111.73,110.51,111.68,21444.0,110.86,111.73,110.51,111.68,21444.0
2024-12-17 15:00:00,111.56,111.75,111.4,111.59,18913.0,111.56,111.75,111.4,111.59,18913.0
2024-12-17 15:30:00,111.62,111.94,111.4,111.53,59763.0,111.62,111.94,111.4,111.53,59763.0
2024-12-18 09:30:00,112.09,113.14,111.4,111.79,14945.0,112.09,113.14,111.4,111.79,14945.0
2024-12-18 10:00:00,112.17,112.62,111.81,112.58,7617.0,112.17,112.62,111.81,112.58,7617.0
2024-12-18 10:30:00,112.61,113.43,112.57,113.13,11328.0,112.61,113.43,112.57,113.13,11328.0
2024-12-18 11:00:00,113.12,113.3,112.33,112.95,10722.0,113.12,113.3,112.33,112.95,10722.0
2024-12-18 11:30:00,112.93,112.93,112.11,112.29,5957.0,112.93,112.93,112.11,112.29,5957.0
2024-12-18 12:00:00,112.37,112.79,112.21,112.79,4545.0,112.37,112.79,112.21,112.79,4545.0
2024-12-18 12:30:00,112.79,113.27,112.79,112.81,7128.0,112.79,113.27,112.79,112.81,7128.0
2024-12-18 13:00:00,112.81,113.06,112.81,112.9,4766.0,112.81,113.06,112.81,112.9,4766.0
2024-12-18 13:30:00,112.97,113.53,112.81,113.29,8657.0,112.97,113.53,112.81,113.29,8657.0
2024-12-18 14:00:00,113.26,113.62,110.61,110.61,5316.0,113.26,113.62,110.61,110.61,5316.0
2024-12-18 14:30:00,110.55,111.28,109.7,109.72,18603.0,110.55,111.28,109.7,109.72,18603.0
2024-12-18 15:00:00,109.7,109.86,108.24,108.49,13954.0,109.7,109.86,108.24,108.49,13954.0
2024-12-18 15:30:00,108.37,108.67,107.2,108.27,80329.0,108.37,108.67,107.2,108.27,80329.0
2024-12-19 09:30:00,108.78,109.77,108.6,108.8,17524.0,108.78,109.77,108.6,108.8,17524.0
2024-12-19 10:00:00,108.62,108.97,107.97,107.97,16619.0,108.62,108.97,107.97,107.97,16619.0
2024-12-19 10:30:00,107.89,108.55,107.26,108.42,30683.0,107.89,108.55,107.26,108.42,30683.0
2024-12-19 11:00:00,108.44,108.77,107.67,108.75,5739.0,108.44,108.77,107.67,108.75,5739.0
2024-12-19 11:30:00,108.72,109.1,108.36,108.78,10575.0,108.72,109.1,108.36,108.78,10575.0
2024-12-19 12:00:00,108.62,108.75,107.92,108.01,5068.0,108.62,108.75,107.92,108.01,5068.0
2024-12-19 12:30:00,107.9,108.07,107.6,108.07,6285.0,107.9,108.07,107.6,108.07,6285.0
2024-12-19 13:00:00,107.93,108.11,107.77,108.03,8502.0,107.93,108.11,107.77,108.03,8502.0
2024-12-19 13:30:00,107.9,108.59,107.9,108.58,6049.0,107.9,108.59,107.9,108.58,6049.0
2024-12-19 14:00:00,108.58,108.66,108.4,108.63,8587.0,108.58,108.66,108.4,108.63,8587.0
2024-12-19 14:30:00,108.57,108.79,108.43,108.45,7250.0,108.57,108.79,108.43,108.45,7250.0
2024-12-19 15:00:00,108.44,108.96,108.36,108.73,7000.0,108.44,108.96,108.36,108.73,7000.0
2024-12-19 15:30:00,108.78,108.78,107.15,107.9,61593.0,108.78,108.78,107.15,107.9,61593.0
2024-12-20 09:30:00,106.81,108.69,106.81,107.38,67099.0,106.81,108.69,106.81,107.38,67099.0
2024-12-20 10:00:00,107.65,108.4,107.55,108.4,5719.0,107.65,108.4,107.55,108.4,5719.0
2024-12-20 10:30:00,108.56,108.93,108.46,108.46,5882.0,108.56,108.93,108.46,108.46,5882.0
2024-12-20 11:00:00,108.45,109.67,108.45,109.26,13429.0,108.45,109.67,108.45,109.26,13429.0
2024-12-20 11:30:00,109.09,109.59,109.09,109.44,9355.0,109.09,109.59,109.09,109.44,9355.0
2024-12-20 12:00:00,109.46,109.59,109.24,109.38,4221.0,109.46,109.59,109.24,109.38,4221.0
2024-12-20 12:30:00,109.31,109.89,109.16,109.47,8975.0,109.31,109.89,109.16,109.47,8975.0
2024-12-20 13:00:00,109.42,109.48,108.58,108.58,5534.0,109.42,109.48,108.58,108.58,5534.0
2024-12-20 13:30:00,108.54,108.86,108.54,108.64,4370.0,108.54,108.86,108.54,108.64,4370.0
2024-12-20 14:00:00,108.64,108.8,108.46,108.61,15240.0,108.64,108.8,108.46,108.61,15240.0
2024-12-20 14:30:00,108.64,109.03,108.64,108.7,6439.0,108.64,109.03,108.64,108.7,6439.0
2024-12-20 15:00:00,108.81,108.86,108.25,108.5,7898.0,108.81,108.86,108.25,108.5,7898.0
2024-12-20 15:30:00,108.5,109.19,108.1,109.06,63341.0,108.5,109.19,108.1,109.06,63341.0
2024-12-23 09:30:00,108.68,109.0,107.54,108.5,7225.0,108.68,109.0,107.54,108.5,7225.0
2024-12-23 10:00:00,108.19,108.19,107.44,107.59,6344.0,108.19,108.19,107.44,107.59,6344.0
2024-12-23 10:30:00,108.05,108.15,107.23,107.44,5040.0,108.05,108.15,107.23,107.44,5040.0
2024-12-23 11:00:00,107.48,108.46,107.48,108.22,3534.0,107.48,108.46,107.48,108.22,3534.0
2024-12-23 11:30:00,108.2,108.92,108.19,108.92,1138.0,108.2,108.92,108.19,108.92,1138.0
2024-12-23 12:00:00,108.88,109.0,108.76,108.99,1076.0,108.88,109.0,108.76,108.99,1076.0
2024-12-23 12:30:00,108.77,109.0,108.77,108.99,1031.0,108.77,109.0,108.77,108.99,1031.0
2024-12-23 13:00:00,108.89,109.13,108.79,108.8,8246.0,108.89,109.13,108.79,108.8,8246.0
2024-12-23 13:30:00,108.92,108.95,108.78,108.95,800.0,108.92,108.95,108.78,108.95,800.0
2024-12-23 14:00:00,109.03,109.2,108.82,108.98,1926.0,109.03,109.2,108.82,108.98,1926.0
2024-12-23 14:30:00,108.99,109.01,108.62,108.63,1495.0,108.99,109.01,108.62,108.63,1495.0
2024-12-23 15:00:00,108.48,109.08,108.48,109.07,3829.0,108.48,109.08,108.48,109.07,3829.0
2024-12-23 15:30:00,108.96,109.1,108.66,108.98,11003.0,108.96,109.1,108.66,108.98,11003.0
2024-12-24 09:30:00,109.61,109.61,108.81,109.36,4789.0,109.61,109.61,108.81,109.36,4789.0
2024-12-24 10:00:00,109.18,109.9,109.18,109.84,4101.0,109.18,109.9,109.18,109.84,4101.0
2024-12-24 10:30:00,109.7,109.99,109.52,109.99,1868.0,109.7,109.99,109.52,109.99,1868.0
2024-12-24 11:00:00,110.09,110.11,109.59,109.59,3161.0,110.09,110.11,109.59,109.59,3161.0
2024-12-24 11:30:00,109.59,110.05,109.49,109.49,5844.0,109.59,110.05,109.49,109.49,5844.0
2024-12-24 12:00:00,109.52,109.98,109.49,109.98,1375.0,109.52,109.98,109.49,109.98,1375.0
2024-12-24 12:30:00,109.79,110.44,109.53,110.41,15609.0,109.79,110.44,109.53,110.41,15609.0
2024-12-26 09:30:00,109.54,109.89,109.47,109.54,4380.0,109.54,109.89,109.47,109.54,4380.0
2024-12-26 10:00:00,109.52,110.22,109.51,110.09,1323.0,109.52,110.22,109.51,110.09,1323.0
2024-12-26 10:30:00,110.08,110.11,109.82,110.11,1849.0,110.08,110.11,109.82,110.11,1849.0
2024-12-26 11:00:00,109.98,110.51,109.67,110.34,3060.0,109.98,110.51,109.67,110.34,3060.0
2024-12-26 11:30:00,110.38,110.7,110.16,110.57,4892.0,110.38,110.7,110.16,110.57,4892.0
2024-12-26 12:00:00,110.51,110.63,110.24,110.36,1752.0,110.51,110.63,110.24,110.36,1752.0
2024-12-26 12:30:00,110.17,110.32,110.01,110.01,650.0,110.17,110.32,110.01,110.01,650.0
2024-12-26 13:00:00,110.25,110.66,110.2,110.66,1550.0,110.25,110.66,110.2,110.66,1550.0
2024-12-26 13:30:00,110.42,110.43,110.13,110.23,1400.0,110.42,110.43,110.13,110.23,1400.0
2024-12-26 14:00:00,110.25,110.25,110.19,110.25,606.0,110.25,110.25,110.19,110.25,606.0
2024-12-26 14:30:00,110.37,110.6,110.14,110.51,1652.0,110.37,110.6,110.14,110.51,1652.0
2024-12-26 15:00:00,110.48,110.57,110.42,110.42,792.0,110.48,110.57,110.42,110.42,792.0
2024-12-26 15:30:00,110.48,110.79,110.31,110.34,17550.0,110.48,110.79,110.31,110.34,17550.0
2024-12-27 09:30:00,110.34,110.79,109.57,109.77,7807.0,110.34,110.79,109.57,109.77,7807.0
2024-12-27 10:00:00,109.54,109.92,108.81,109.19,10294.0,109.54,109.92,108.81,109.19,10294.0
2024-12-27 10:30:00,108.75,109.59,108.72,109.36,2690.0,108.75,109.59,108.72,109.36,2690.0
2024-12-27 11:00:00,109.35,109.42,108.79,109.18,3412.0,109.35,109.42,108.79,109.18,3412.0
2024-12-27 11:30:00,109.23,109.25,108.29,108.3,4236.0,109.23,109.25,108.29,108.3,4236.0
2024-12-27 12:00:00,108.5,108.69,108.36,108.6,3161.0,108.5,108.69,108.36,108.6,3161.0
2024-12-27 12:30:00,108.58,108.7,108.25,108.7,3646.0,108.58,108.7,108.25,108.7,3646.0
2024-12-27 13:00:00,108.7,108.71,108.61,108.71,1283.0,108.7,108.71,108.61,108.71,1283.0
2024-12-27 13:30:00,108.52,109.12,108.52,109.12,2206.0,108.52,109.12,108.52,109.12,2206.0
2024-12-27 14:00:00,109.0,109.2,108.94,108.99,3261.0,109.0,109.2,108.94,108.99,3261.0
2024-12-27 14:30:00,108.99,109.43,108.93,109.43,5437.0,108.99,109.43,108.93,109.43,5437.0
2024-12-27 15:00:00,109.24,109.35,108.89,109.05,2937.0,109.24,109.35,108.89,109.05,2937.0
2024-12-27 15:30:00,108.96,109.3,108.9,109.08,16018.0,108.96,109.3,108.9,109.08,16018.0
2024-12-30 09:30:00,108.0,108.99,107.65,107.91,15993.0,108.0,108.99,107.65,107.91,15993.0
2024-12-30 10:00:00,107.79,108.1,107.44,107.73,19809.0,107.79,108.1,107.44,107.73,19809.0
2024-12-30 10:30:00,107.73,108.35,107.6,107.94,3952.0,107.73,108.35,107.6,107.94,3952.0
2024-12-30 11:00:00,107.93,107.98,107.8,107.88,2139.0,107.93,107.98,107.8,107.88,2139.0
2024-12-30 11:30:00,108.2,108.61,108.2,108.4,1042.0,108.2,108.61,108.2,108.4,1042.0
2024-12-30 12:00:00,108.38,108.68,108.38,108.51,805.0,108.38,108.68,108.38,108.51,805.0
2024-12-30 12:30:00,108.5,108.63,108.27,108.63,1500.0,108.5,108.63,108.27,108.63,1500.0
2024-12-30 13:00:00,108.34,109.14,108.34,108.65,1050.0,108.34,109.14,108.34,108.65,1050.0
2024-12-30 13:30:00,108.83,109.22,108.83,109.22,1257.0,108.83,109.22,108.83,109.22,1257.0
2024-12-30 14:00:00,109.12,109.2,108.82,109.08,5815.0,109.12,109.2,108.82,109.08,5815.0
2024-12-30 14:30:00,109.09,109.23,109.09,109.23,300.0,109.09,109.23,109.09,109.23,300.0
2024-12-30 15:00:00,109.23,109.38,109.16,109.23,2900.0,109.23,109.38,109.16,109.23,2900.0
2024-12-30 15:30:00,109.29,109.86,109.12,109.19,28287.0,109.29,109.86,109.12,109.19,28287.0
2024-12-31 09:30:00,109.69,109.69,108.92,109.61,2778.0,109.69,109.69,108.92,109.61,2778.0
2024-12-31 10:00:00,109.91,110.23,109.47,109.9,3798.0,109.91,110.23,109.47,109.9,3798.0
2024-12-31 10:30:00,109.98,110.04,109.39,109.39,3349.0,109.98,110.04,109.39,109.39,3349.0
2024-12-31 11:00:00,109.29,109.56,109.08,109.16,3001.0,109.29,109.56,109.08,109.16,3001.0
2024-12-31 11:30:00,109.18,109.34,109.09,109.34,5911.0,109.18,109.34,109.09,109.34,5911.0
2024-12-31 12:00:00,109.24,109.25,108.84,108.84,3505.0,109.24,109.25,108.84,108.84,3505.0
2024-12-31 12:30:00,108.78,109.36,108.72,109.35,2100.0,108.78,109.36,108.72,109.35,2100.0
2024-12-31 13:00:00,109.33,109.38,108.9,108.9,2961.0,109.33,109.38,108.9,108.9,2961.0
2024-12-31 13:30:00,108.94,109.18,108.86,108.86,3550.0,108.94,109.18,108.86,108.86,3550.0
2024-12-31 14:00:00,108.82,109.16,108.7,108.94,1865.0,108.82,109.16,108.7,108.94,1865.0
2024-12-31 14:30:00,108.7,109.0,108.64,108.94,1655.0,108.7,109.0,108.64,108.94,1655.0
2024-12-31 15:00:00,108.89,109.13,108.88,109.13,3153.0,108.89,109.13,108.88,109.13,3153.0
2024-12-31 15:30:00,109.06,109.16,108.23,108.58,41044.0,109.06,109.16,108.23,108.58,41044.0
2025-01-02 09:30:00,109.05,110.23,108.96,110.2,6082.0,109.05,110.23,108.96,110.2,6082.0
2025-01-02 10:00:00,110.2,110.23,109.5,109.5,6352.0,110.2,110.23,109.5,109.5,6352.0
2025-01-02 10:30:00,109.78,109.8,109.33,109.8,1100.0,109.78,109.8,109.33,109.8,1100.0
2025-01-02 11:00:00,109.79,109.79,109.18,109.54,921.0,109.79,109.79,109.18,109.54,921.0
2025-01-02 11:30:00,109.61,109.91,109.49,109.57,1100.0,109.61,109.91,109.49,109.57,1100.0
2025-01-02 12:00:00,109.76,109.82,108.9,109.01,4212.0,109.76,109.82,108.9,109.01,4212.0
2025-01-02 12:30:00,108.88,108.92,108.46,108.68,2543.0,108.88,108.92,108.46,108.68,2543.0
2025-01-02 13:00:00,108.69,108.69,108.13,108.2,2262.0,108.69,108.69,108.13,108.2,2262.0
2025-01-02 13:30:00,108.2,108.35,107.93,108.21,4088.0,108.2,108.35,107.93,108.21,4088.0
2025-01-02 14:00:00,108.17,108.48,108.17,108.48,2154.0,108.17,108.48,108.17,108.48,2154.0
2025-01-02 14:30:00,108.43,108.52,108.06,108.08,9993.0,108.43,108.52,108.06,108.08,9993.0
2025-01-02 15:00:00,108.09,108.7,108.06,108.58,2056.0,108.09,108.7,108.06,108.58,2056.0
2025-01-02 15:30:00,108.68,108.73,108.33,108.62,22572.0,108.68,108.73,108.33,108.62,22572.0
2025-01-03 09:30:00,109.51,110.01,109.03,109.7,5431.0,109.51,110.01,109.03,109.7,5431.0
2025-01-03 10:00:00,109.7,110.24,109.53,110.04,9474.0,109.7,110.24,109.53,110.04,9474.0
2025-01-03 10:30:00,109.97,110.59,109.84,110.59,7265.0,109.97,110.59,109.84,110.59,7265.0
2025-01-03 11:00:00,110.45,110.59,109.89,110.07,6174.0,110.45,110.59,109.89,110.07,6174.0
2025-01-03 11:30:00,110.1,110.3,110.1,110.2,2981.0,110.1,110.3,110.1,110.2,2981.0
2025-01-03 12:00:00,110.18,110.19,109.9,109.9,2816.0,110.18,110.19,109.9,109.9,2816.0
2025-01-03 12:30:00,109.88,109.88,109.38,109.79,2090.0,109.88,109.88,109.38,109.79,2090.0
2025-01-03 13:00:00,109.89,110.08,109.83,110.08,1007.0,109.89,110.08,109.83,110.08,1007.0
2025-01-03 13:30:00,110.1,110.13,109.82,109.82,7526.0,110.1,110.13,109.82,109.82,7526.0
2025-01-03 14:00:00,109.96,110.15,109.87,109.87,3663.0,109.96,110.15,109.87,109.87,3663.0
2025-01-03 14:30:00,110.0,110.09,110.0,110.08,4682.0,110.0,110.09,110.0,110.08,4682.0
2025-01-03 15:00:00,110.08,110.69,109.98,110.69,13015.0,110.08,110.69,109.98,110.69,13015.0
2025-01-03 15:30:00,110.59,110.59,110.18,110.26,49432.0,110.59,110.59,110.18,110.26,49432.0
2025-01-06 09:30:00,110.3,111.39,110.3,110.9,21877.0,110.3,111.39,110.3,110.9,21877.0
2025-01-06 10:00:00,110.84,110.84,109.75,109.87,10052.0,110.84,110.84,109.75,109.87,10052.0
2025-01-06 10:30:00,109.95,110.1,109.41,109.7,9642.0,109.95,110.1,109.41,109.7,9642.0
2025-01-06 11:00:00,109.55,110.23,109.55,110.11,29901.0,109.55,110.23,109.55,110.11,29901.0
2025-01-06 11:30:00,109.82,110.03,109.74,109.82,12088.0,109.82,110.03,109.74,109.82,12088.0
2025-01-06 12:00:00,109.82,110.45,109.67,109.87,10657.0,109.82,110.45,109.67,109.87,10657.0
2025-01-06 12:30:00,109.86,109.94,109.37,109.7,11570.0,109.86,109.94,109.37,109.7,11570.0
2025-01-06 13:00:00,109.52,110.15,109.03,109.98,10080.0,109.52,110.15,109.03,109.98,10080.0
2025-01-06 13:30:00,109.97,109.97,109.62,109.83,6462.0,109.97,109.97,109.62,109.83,6462.0
2025-01-06 14:00:00,109.59,109.74,109.46,109.46,8838.0,109.59,109.74,109.46,109.46,8838.0
2025-01-06 14:30:00,109.48,109.58,109.24,109.33,7721.0,109.48,109.58,109.24,109.33,7721.0
2025-01-06 15:00:00,109.27,109.36,108.98,109.28,9472.0,109.27,109.36,108.98,109.28,9472.0
2025-01-06 15:30:00,109.28,109.39,108.75,109.12,39142.0,109.28,109.39,108.75,109.12,39142.0
2025-01-07 09:30:00,108.88,109.93,108.75,109.77,18995.0,108.88,109.93,108.75,109.77,18995.0
2025-01-07 10:00:00,109.62,109.62,108.33,108.67,8285.0,109.62,109.62,108.33,108.67,8285.0
2025-01-07 10:30:00,108.69,109.4,108.15,109.32,9757.0,108.69,109.4,108.15,109.32,9757.0
2025-01-07 11:00:00,109.45,109.71,109.18,109.66,35916.0,109.45,109.71,109.18,109.66,35916.0
2025-01-07 11:30:00,109.52,109.52,108.66,108.7,4036.0,109.52,109.52,108.66,108.7,4036.0
2025-01-07 12:00:00,108.79,109.33,108.79,109.24,3242.0,108.79,109.33,108.79,109.24,3242.0
2025-01-07 12:30:00,109.14,109.2,108.91,109.09,2847.0,109.14,109.2,108.91,109.09,2847.0
2025-01-07 13:00:00,109.11,109.52,109.11,109.46,6361.0,109.11,109.52,109.11,109.46,6361.0
2025-01-07 13:30:00,109.38,109.38,109.0,109.04,5157.0,109.38,109.38,109.0,109.04,5157.0
2025-01-07 14:00:00,109.02,109.3,109.02,109.24,5449.0,109.02,109.3,109.02,109.24,5449.0
2025-01-07 14:30:00,109.29,109.34,109.09,109.09,5429.0,109.29,109.34,109.09,109.09,5429.0
2025-01-07 15:00:00,109.06,109.06,108.68,108.71,5454.0,109.06,109.06,108.68,108.71,5454.0
2025-01-07 15:30:00,108.69,109.58,108.42,109.4,50404.0,108.69,109.58,108.42,109.4,50404.0
2025-01-08 09:30:00,108.54,108.59,107.32,107.34,16769.0,108.54,108.59,107.32,107.34,16769.0
2025-01-08 10:00:00,107.4,107.75,106.69,106.89,67516.0,107.4,107.75,106.69,106.89,67516.0
2025-01-08 10:30:00,106.83,107.02,106.43,106.98,10422.0,106.83,107.02,106.43,106.98,10422.0
2025-01-08 11:00:00,106.93,107.06,106.58,106.65,9005.0,106.93,107.06,106.58,106.65,9005.0
2025-01-08 11:30:00,106.79,106.96,106.61,106.67,7817.0,106.79,106.96,106.61,106.67,7817.0
2025-01-08 12:00:00,106.74,106.74,105.8,105.8,13193.0,106.74,106.74,105.8,105.8,13193.0
2025-01-08 12:30:00,105.76,105.89,104.44,105.28,59346.0,105.76,105.89,104.44,105.28,59346.0
2025-01-08 13:00:00,105.23,105.69,104.67,105.5,46161.0,105.23,105.69,104.67,105.5,46161.0
2025-01-08 13:30:00,105.55,105.74,104.58,104.96,55561.0,105.55,105.74,104.58,104.96,55561.0
2025-01-08 14:00:00,105.04,106.51,104.93,106.25,39471.0,105.04,106.51,104.93,106.25,39471.0
2025-01-08 14:30:00,106.23,106.25,105.58,106.08,25437.0,106.23,106.25,105.58,106.08,25437.0
2025-01-08 15:00:00,106.08,106.81,105.89,106.44,45945.0,106.08,106.81,105.89,106.44,45945.0
2025-01-08 15:30:00,106.42,107.29,106.23,106.8,96824.0,106.42,107.29,106.23,106.8,96824.0
2025-01-10 09:30:00,104.74,105.72,103.46,103.88,29320.0,104.74,105.72,103.46,103.88,29320.0
2025-01-10 10:00:00,103.76,104.54,102.72,104.54,18007.0,103.76,104.54,102.72,104.54,18007.0
2025-01-10 10:30:00,104.33,104.66,103.88,103.88,18367.0,104.33,104.66,103.88,103.88,18367.0
2025-01-10 11:00:00,103.75,103.79,103.25,103.28,9249.0,103.75,103.79,103.25,103.28,9249.0
2025-01-10 11:30:00,103.24,103.9,103.24,103.29,5909.0,103.24,103.9,103.24,103.29,5909.0
2025-01-10 12:00:00,103.29,103.76,103.12,103.76,6014.0,103.29,103.76,103.12,103.76,6014.0
2025-01-10 12:30:00,103.63,103.89,103.52,103.87,3715.0,103.63,103.89,103.52,103.87,3715.0
2025-01-10 13:00:00,103.77,104.09,103.58,103.98,50262.0,103.77,104.09,103.58,103.98,50262.0
2025-01-10 13:30:00,103.95,103.95,103.5,103.83,7648.0,103.95,103.95,103.5,103.83,7648.0
2025-01-10 14:00:00,103.69,103.7,103.36,103.47,6447.0,103.69,103.7,103.36,103.47,6447.0
2025-01-10 14:30:00,103.53,103.95,103.4,103.82,13756.0,103.53,103.95,103.4,103.82,13756.0
2025-01-10 15:00:00,103.89,104.04,103.47,103.58,5061.0,103.89,104.04,103.47,103.58,5061.0
2025-01-10 15:30:00,103.58,103.91,103.5,103.57,31930.0,103.58,103.91,103.5,103.57,31930.0
2025-01-13 09:30:00,102.87,102.98,100.13,101.5,37397.0,102.87,102.98,100.13,101.5,37397.0
2025-01-13 10:00:00,101.64,102.3,100.88,101.43,12538.0,101.64,102.3,100.88,101.43,12538.0
2025-01-13 10:30:00,101.6,102.19,101.59,101.69,10443.0,101.6,102.19,101.59,101.69,10443.0
2025-01-13 11:00:00,101.51,101.82,101.11,101.43,9824.0,101.51,101.82,101.11,101.43,9824.0
2025-01-13 11:30:00,101.42,101.74,101.36,101.38,13678.0,101.42,101.74,101.36,101.38,13678.0
2025-01-13 12:00:00,101.39,102.27,101.35,101.97,31081.0,101.39,102.27,101.35,101.97,31081.0
2025-01-13 12:30:00,102.03,102.29,101.77,102.21,8278.0,102.03,102.29,101.77,102.21,8278.0
2025-01-13 13:00:00,102.12,102.12,101.9,102.01,4327.0,102.12,102.12,101.9,102.01,4327.0
2025-01-13 13:30:00,102.08,102.39,101.96,102.22,23005.0,102.08,102.39,101.96,102.22,23005.0
2025-01-13 14:00:00,102.2,102.36,101.98,102.36,3879.0,102.2,102.36,101.98,102.36,3879.0
2025-01-13 14:30:00,102.31,102.35,102.02,102.34,13377.0,102.31,102.35,102.02,102.34,13377.0
2025-01-13 15:00:00,102.26,102.54,102.03,102.31,25476.0,102.26,102.54,102.03,102.31,25476.0
2025-01-13 15:30:00,102.28,103.46,102.2,103.36,54684.0,102.28,103.46,102.2,103.36,54684.0
2025-01-14 09:30:00,103.56,104.7,103.36,103.92,12432.0,103.56,104.7,103.36,103.92,12432.0
2025-01-14 10:00:00,104.15,104.65,104.14,104.35,4703.0,104.15,104.65,104.14,104.35,4703.0
2025-01-14 10:30:00,104.3,104.3,104.02,104.1,2032.0,104.3,104.3,104.02,104.1,2032.0
2025-01-14 11:00:00,104.12,104.12,103.39,103.72,5235.0,104.12,104.12,103.39,103.72,5235.0
2025-01-14 11:30:00,103.53,103.97,103.5,103.51,4226.0,103.53,103.97,103.5,103.51,4226.0
2025-01-14 12:00:00,103.48,103.78,103.39,103.71,6539.0,103.48,103.78,103.39,103.71,6539.0
2025-01-14 12:30:00,103.82,104.32,103.61,104.29,2798.0,103.82,104.32,103.61,104.29,2798.0
2025-01-14 13:00:00,104.27,104.59,104.24,104.59,3366.0,104.27,104.59,104.24,104.59,3366.0
2025-01-14 13:30:00,104.52,105.02,104.48,105.0,4226.0,104.52,105.02,104.48,105.0,4226.0
2025-01-14 14:00:00,104.97,104.99,104.68,104.7,5261.0,104.97,104.99,104.68,104.7,5261.0
2025-01-14 14:30:00,104.77,104.81,104.37,104.43,8118.0,104.77,104.81,104.37,104.43,8118.0
2025-01-14 15:00:00,104.31,104.86,104.04,104.68,16905.0,104.31,104.86,104.04,104.68,16905.0
2025-01-14 15:30:00,104.79,104.98,104.54,104.8,19284.0,104.79,104.98,104.54,104.8,19284.0
2025-01-15 09:30:00,106.93,106.93,104.94,105.57,25936.0,106.93,106.93,104.94,105.57,25936.0
2025-01-15 10:00:00,105.57,106.05,104.97,105.54,33634.0,105.57,106.05,104.97,105.54,33634.0
2025-01-15 10:30:00,105.99,106.08,104.89,105.05,8356.0,105.99,106.08,104.89,105.05,8356.0
2025-01-15 11:00:00,104.93,105.16,104.73,104.95,5255.0,104.93,105.16,104.73,104.95,5255.0
2025-01-15 11:30:00,104.76,104.93,104.18,104.41,20937.0,104.76,104.93,104.18,104.41,20937.0
2025-01-15 12:00:00,104.44,104.75,104.4,104.75,17719.0,104.44,104.75,104.4,104.75,17719.0
2025-01-15 12:30:00,104.69,105.02,104.51,104.83,11170.0,104.69,105.02,104.51,104.83,11170.0
2025-01-15 13:00:00,104.73,104.74,104.49,104.71,2583.0,104.73,104.74,104.49,104.71,2583.0
2025-01-15 13:30:00,104.72,104.84,104.47,104.65,7436.0,104.72,104.84,104.47,104.65,7436.0
2025-01-15 14:00:00,104.69,104.77,104.33,104.49,4530.0,104.69,104.77,104.33,104.49,4530.0
2025-01-15 14:30:00,104.61,104.88,104.5,104.65,11682.0,104.61,104.88,104.5,104.65,11682.0
2025-01-15 15:00:00,104.71,105.39,104.71,105.24,5120.0,104.71,105.39,104.71,105.24,5120.0
2025-01-15 15:30:00,105.21,105.35,104.6,104.6,43177.0,105.21,105.35,104.6,104.6,43177.0
2025-01-16 09:30:00,105.17,105.56,104.26,104.31,15483.0,105.17,105.56,104.26,104.31,15483.0
2025-01-16 10:00:00,104.31,104.98,104.12,104.92,15128.0,104.31,104.98,104.12,104.92,15128.0
2025-01-16 10:30:00,104.91,105.44,104.72,105.25,12286.0,104.91,105.44,104.72,105.25,12286.0
2025-01-16 11:00:00,105.19,105.42,104.51,105.25,18517.0,105.19,105.42,104.51,105.25,18517.0
2025-01-16 11:30:00,105.25,105.25,104.72,105.0,5048.0,105.25,105.25,104.72,105.0,5048.0
2025-01-16 12:00:00,105.01,105.33,104.95,105.12,6430.0,105.01,105.33,104.95,105.12,6430.0
2025-01-16 12:30:00,105.13,105.13,104.89,104.98,6600.0,105.13,105.13,104.89,104.98,6600.0
2025-01-16 13:00:00,104.91,105.1,104.45,104.55,31919.0,104.91,105.1,104.45,104.55,31919.0
2025-01-16 13:30:00,104.35,104.69,104.26,104.33,5829.0,104.35,104.69,104.26,104.33,5829.0
2025-01-16 14:00:00,104.38,104.86,104.3,104.76,15323.0,104.38,104.86,104.3,104.76,15323.0
2025-01-16 14:30:00,104.77,104.99,104.54,104.89,10191.0,104.77,104.99,104.54,104.89,10191.0
2025-01-16 15:00:00,104.94,105.04,104.62,104.64,16773.0,104.94,105.04,104.62,104.64,16773.0
2025-01-16 15:30:00,104.64,105.11,104.41,104.46,45383.0,104.64,105.11,104.41,104.46,45383.0
2025-01-17 09:30:00,105.82,105.9,105.12,105.52,14257.0,105.82,105.9,105.12,105.52,14257.0
2025-01-17 10:00:00,105.43,105.8,105.43,105.64,5920.0,105.43,105.8,105.43,105.64,5920.0
2025-01-17 10:30:00,105.98,105.98,105.52,105.62,6500.0,105.98,105.98,105.52,105.62,6500.0
2025-01-17 11:00:00,105.59,105.91,105.35,105.82,10324.0,105.59,105.91,105.35,105.82,10324.0
2025-01-17 11:30:00,105.94,106.38,105.94,106.16,3690.0,105.94,106.38,105.94,106.16,3690.0
2025-01-17 12:00:00,105.99,106.32,105.8,106.17,5425.0,105.99,106.32,105.8,106.17,5425.0
2025-01-17 12:30:00,106.14,106.28,106.08,106.17,2689.0,106.14,106.28,106.08,106.17,2689.0
2025-01-17 13:00:00,106.16,106.41,105.93,105.96,3740.0,106.16,106.41,105.93,105.96,3740.0
2025-01-17 13:30:00,105.82,105.91,105.66,105.76,2178.0,105.82,105.91,105.66,105.76,2178.0
2025-01-17 14:00:00,105.68,106.03,105.48,105.91,3211.0,105.68,106.03,105.48,105.91,3211.0
2025-01-17 14:30:00,105.91,106.49,105.53,105.58,28264.0,105.91,106.49,105.53,105.58,28264.0
2025-01-17 15:00:00,105.48,105.86,105.38,105.79,8446.0,105.48,105.86,105.38,105.79,8446.0
2025-01-17 15:30:00,105.84,106.17,105.29,105.29,29237.0,105.84,106.17,105.29,105.29,29237.0
2025-01-21 09:30:00,106.27,106.67,105.73,105.87,16220.0,106.27,106.67,105.73,105.87,16220.0
2025-01-21 10:00:00,105.87,106.49,105.61,106.49,11701.0,105.87,106.49,105.61,106.49,11701.0
2025-01-21 10:30:00,106.62,106.75,106.27,106.64,6355.0,106.62,106.75,106.27,106.64,6355.0
2025-01-21 11:00:00,106.56,106.87,106.43,106.68,10268.0,106.56,106.87,106.43,106.68,10268.0
2025-01-21 11:30:00,106.79,107.17,106.62,107.15,9383.0,106.79,107.17,106.62,107.15,9383.0
2025-01-21 12:00:00,107.14,107.25,106.87,107.12,8629.0,107.14,107.25,106.87,107.12,8629.0
2025-01-21 12:30:00,107.07,107.23,106.92,107.2,6795.0,107.07,107.23,106.92,107.2,6795.0
2025-01-21 13:00:00,107.2,107.2,106.92,107.03,6647.0,107.2,107.2,106.92,107.03,6647.0
2025-01-21 13:30:00,106.94,106.97,106.39,106.51,8969.0,106.94,106.97,106.39,106.51,8969.0
2025-01-21 14:00:00,106.48,106.71,106.43,106.54,15642.0,106.48,106.71,106.43,106.54,15642.0
2025-01-21 14:30:00,106.61,106.76,106.46,106.64,6335.0,106.61,106.76,106.46,106.64,6335.0
2025-01-21 15:00:00,106.64,107.22,106.59,107.04,14708.0,106.64,107.22,106.59,107.04,14708.0
2025-01-21 15:30:00,106.98,107.11,106.74,107.1,40567.0,106.98,107.11,106.74,107.1,40567.0
2025-01-22 09:30:00,107.3,107.94,107.07,107.44,34631.0,107.3,107.94,107.07,107.44,34631.0
2025-01-22 10:00:00,107.35,107.55,106.81,107.38,18863.0,107.35,107.55,106.81,107.38,18863.0
2025-01-22 10:30:00,107.36,107.45,106.62,106.62,7277.0,107.36,107.45,106.62,106.62,7277.0
2025-01-22 11:00:00,106.57,106.64,106.25,106.53,9571.0,106.57,106.64,106.25,106.53,9571.0
2025-01-22 11:30:00,106.53,106.69,106.28,106.44,5253.0,106.53,106.69,106.28,106.44,5253.0
2025-01-22 12:00:00,106.37,106.37,105.8,105.8,7240.0,106.37,106.37,105.8,105.8,7240.0
2025-01-22 12:30:00,105.73,105.96,105.55,105.67,24947.0,105.73,105.96,105.55,105.67,24947.0
2025-01-22 13:00:00,105.78,106.18,105.74,106.05,6061.0,105.78,106.18,105.74,106.05,6061.0
2025-01-22 13:30:00,106.1,106.58,105.95,106.39,3995.0,106.1,106.58,105.95,106.39,3995.0
2025-01-22 14:00:00,106.26,106.26,105.85,105.85,7094.0,106.26,106.26,105.85,105.85,7094.0
2025-01-22 14:30:00,105.96,106.33,105.92,106.33,7102.0,105.96,106.33,105.92,106.33,7102.0
2025-01-22 15:00:00,106.39,106.51,105.96,105.96,8488.0,106.39,106.51,105.96,105.96,8488.0
2025-01-22 15:30:00,105.96,106.13,105.78,106.0,37157.0,105.96,106.13,105.78,106.0,37157.0
2025-01-23 09:30:00,106.01,106.4,105.23,105.68,7853.0,106.01,106.4,105.23,105.68,7853.0
2025-01-23 10:00:00,105.67,105.67,105.02,105.23,7805.0,105.67,105.67,105.02,105.23,7805.0
2025-01-23 10:30:00,105.3,105.34,104.95,105.23,5384.0,105.3,105.34,104.95,105.23,5384.0
2025-01-23 11:00:00,105.22,105.58,105.2,105.33,7498.0,105.22,105.58,105.2,105.33,7498.0
2025-01-23 11:30:00,105.52,106.31,105.43,106.23,19251.0,105.52,106.31,105.43,106.23,19251.0
2025-01-23 12:00:00,106.29,107.25,106.24,107.1,12616.0,106.29,107.25,106.24,107.1,12616.0
2025-01-23 12:30:00,107.25,107.69,106.98,107.59,10695.0,107.25,107.69,106.98,107.59,10695.0
2025-01-23 13:00:00,107.55,107.6,107.0,107.25,21055.0,107.55,107.6,107.0,107.25,21055.0
2025-01-23 13:30:00,107.25,107.7,107.16,107.53,10725.0,107.25,107.7,107.16,107.53,10725.0
2025-01-23 14:00:00,107.57,107.57,107.26,107.4,10567.0,107.57,107.57,107.26,107.4,10567.0
2025-01-23 14:30:00,107.48,107.71,107.4,107.63,8508.0,107.48,107.71,107.4,107.63,8508.0
2025-01-23 15:00:00,107.63,107.84,107.51,107.57,15068.0,107.63,107.84,107.51,107.57,15068.0
2025-01-23 15:30:00,107.6,108.36,107.47,108.14,64199.0,107.6,108.36,107.47,108.14,64199.0
2025-01-24 09:30:00,107.88,108.05,106.7,107.18,15120.0,107.88,108.05,106.7,107.18,15120.0
2025-01-24 10:00:00,107.18,107.28,106.44,107.16,10416.0,107.18,107.28,106.44,107.16,10416.0
2025-01-24 10:30:00,107.01,107.09,106.78,106.78,4300.0,107.01,107.09,106.78,106.78,4300.0
2025-01-24 11:00:00,106.74,106.86,106.27,106.48,5575.0,106.74,106.86,106.27,106.48,5575.0
2025-01-24 11:30:00,106.48,106.68,106.27,106.41,6908.0,106.48,106.68,106.27,106.41,6908.0
2025-01-24 12:00:00,106.34,107.44,106.34,107.32,9220.0,106.34,107.44,106.34,107.32,9220.0
2025-01-24 12:30:00,107.23,107.37,106.93,106.97,6175.0,107.23,107.37,106.93,106.97,6175.0
2025-01-24 13:00:00,106.97,107.24,106.87,107.06,5988.0,106.97,107.24,106.87,107.06,5988.0
2025-01-24 13:30:00,107.04,107.08,106.61,106.64,8180.0,107.04,107.08,106.61,106.64,8180.0
2025-01-24 14:00:00,106.72,107.09,106.69,107.07,7509.0,106.72,107.09,106.69,107.07,7509.0
2025-01-24 14:30:00,107.06,107.46,107.05,107.18,7998.0,107.06,107.46,107.05,107.18,7998.0
2025-01-24 15:00:00,107.25,107.26,106.7,106.76,9317.0,107.25,107.26,106.7,106.76,9317.0
2025-01-24 15:30:00,106.79,107.15,106.74,106.86,29423.0,106.79,107.15,106.74,106.86,29423.0
2025-01-27 09:30:00,106.57,107.43,105.94,107.43,11032.0,106.57,107.43,105.94,107.43,11032.0
2025-01-27 10:00:00,107.43,107.58,106.15,107.21,30697.0,107.43,107.58,106.15,107.21,30697.0
2025-01-27 10:30:00,107.1,107.1,105.84,105.84,6697.0,107.1,107.1,105.84,105.84,6697.0
2025-01-27 11:00:00,105.84,105.95,105.36,105.55,7484.0,105.84,105.95,105.36,105.55,7484.0
2025-01-27 11:30:00,105.5,105.5,104.94,105.23,9246.0,105.5,105.5,104.94,105.23,9246.0
2025-01-27 12:00:00,105.36,105.93,105.36,105.86,6018.0,105.36,105.93,105.36,105.86,6018.0
2025-01-27 12:30:00,105.97,105.97,104.93,104.93,10144.0,105.97,105.97,104.93,104.93,10144.0
2025-01-27 13:00:00,104.87,105.24,104.78,104.79,4393.0,104.87,105.24,104.78,104.79,4393.0
2025-01-27 13:30:00,104.98,105.12,104.65,104.79,13106.0,104.98,105.12,104.65,104.79,13106.0
2025-01-27 14:00:00,105.02,105.34,104.93,105.22,6062.0,105.02,105.34,104.93,105.22,6062.0
2025-01-27 14:30:00,105.17,105.29,104.77,105.04,11128.0,105.17,105.29,104.77,105.04,11128.0
2025-01-27 15:00:00,104.92,105.27,104.6,104.98,13974.0,104.92,105.27,104.6,104.98,13974.0
2025-01-27 15:30:00,105.1,105.68,104.76,105.55,36376.0,105.1,105.68,104.76,105.55,36376.0
2025-01-28 09:30:00,106.23,106.23,104.99,105.12,18848.0,106.23,106.23,104.99,105.12,18848.0
2025-01-28 10:00:00,105.15,105.61,105.15,105.42,5851.0,105.15,105.61,105.15,105.42,5851.0
2025-01-28 10:30:00,105.58,105.58,105.13,105.27,8554.0,105.58,105.58,105.13,105.27,8554.0
2025-01-28 11:00:00,105.38,105.38,104.22,104.3,40944.0,105.38,105.38,104.22,104.3,40944.0
2025-01-28 11:30:00,104.42,104.56,103.81,104.47,9363.0,104.42,104.56,103.81,104.47,9363.0
2025-01-28 12:00:00,104.8,104.8,104.33,104.41,5275.0,104.8,104.8,104.33,104.41,5275.0
2025-01-28 12:30:00,104.41,104.68,104.31,104.43,15400.0,104.41,104.68,104.31,104.43,15400.0
2025-01-28 13:00:00,104.43,104.99,104.42,104.84,10788.0,104.43,104.99,104.42,104.84,10788.0
2025-01-28 13:30:00,104.85,104.87,104.49,104.51,6520.0,104.85,104.87,104.49,104.51,6520.0
2025-01-28 14:00:00,104.58,105.26,104.47,105.09,18507.0,104.58,105.26,104.47,105.09,18507.0
2025-01-28 14:30:00,105.09,105.43,104.85,105.29,11552.0,105.09,105.43,104.85,105.29,11552.0
2025-01-28 15:00:00,105.3,105.65,105.12,105.6,11599.0,105.3,105.65,105.12,105.6,11599.0
2025-01-28 15:30:00,105.52,105.72,105.21,105.51,38086.0,105.52,105.72,105.21,105.51,38086.0
2025-01-29 09:30:00,105.66,106.22,105.49,106.18,10072.0,105.66,106.22,105.49,106.18,10072.0
2025-01-29 10:00:00,106.14,107.09,106.09,106.49,24923.0,106.14,107.09,106.09,106.49,24923.0
2025-01-29 10:30:00,106.5,106.52,105.72,106.0,8345.0,106.5,106.52,105.72,106.0,8345.0
2025-01-29 11:00:00,105.91,106.23,105.44,106.16,10057.0,105.91,106.23,105.44,106.16,10057.0
2025-01-29 11:30:00,106.14,106.36,105.82,105.9,6565.0,106.14,106.36,105.82,105.9,6565.0
2025-01-29 12:00:00,106.02,106.15,105.76,106.05,4640.0,106.02,106.15,105.76,106.05,4640.0
2025-01-29 12:30:00,106.15,106.54,106.11,106.31,5440.0,106.15,106.54,106.11,106.31,5440.0
2025-01-29 13:00:00,106.08,106.35,105.9,106.35,4600.0,106.08,106.35,105.9,106.35,4600.0
2025-01-29 13:30:00,106.33,106.57,106.26,106.56,4859.0,106.33,106.57,106.26,106.56,4859.0
2025-01-29 14:00:00,106.42,106.48,105.56,105.81,6226.0,106.42,106.48,105.56,105.81,6226.0
2025-01-29 14:30:00,105.72,106.77,105.72,106.19,7431.0,105.72,106.77,105.72,106.19,7431.0
2025-01-29 15:00:00,106.01,106.32,105.57,106.13,6419.0,106.01,106.32,105.57,106.13,6419.0
2025-01-29 15:30:00,106.15,106.3,105.62,105.92,25524.0,106.15,106.3,105.62,105.92,25524.0
2025-01-30 09:30:00,107.38,108.66,107.0,108.34,22352.0,107.38,108.66,107.0,108.34,22352.0
2025-01-30 10:00:00,108.0,108.25,107.8,107.91,3914.0,108.0,108.25,107.8,107.91,3914.0
2025-01-30 10:30:00,108.03,108.31,107.81,107.86,2100.0,108.03,108.31,107.81,107.86,2100.0
2025-01-30 11:00:00,107.86,108.46,107.86,108.39,2041.0,107.86,108.46,107.86,108.39,2041.0
2025-01-30 11:30:00,108.4,108.4,108.28,108.31,888.0,108.4,108.4,108.28,108.31,888.0
2025-01-30 12:00:00,108.3,108.31,107.59,107.59,5803.0,108.3,108.31,107.59,107.59,5803.0
2025-01-30 12:30:00,107.58,107.97,107.58,107.89,1708.0,107.58,107.97,107.58,107.89,1708.0
2025-01-30 13:00:00,107.89,107.93,107.7,107.93,3286.0,107.89,107.93,107.7,107.93,3286.0
2025-01-30 13:30:00,108.02,108.51,107.96,108.36,9013.0,108.02,108.51,107.96,108.36,9013.0
2025-01-30 14:00:00,108.24,108.34,107.91,107.92,7426.0,108.24,108.34,107.91,107.92,7426.0
2025-01-30 14:30:00,107.92,107.93,107.56,107.91,5985.0,107.92,107.93,107.56,107.91,5985.0
2025-01-30 15:00:00,107.88,108.29,107.85,107.86,7581.0,107.88,108.29,107.85,107.86,7581.0
2025-01-30 15:30:00,107.89,107.89,106.92,107.48,23442.0,107.89,107.89,106.92,107.48,23442.0
2025-01-31 09:30:00,107.48,107.99,106.84,107.29,7526.0,107.48,107.99,106.84,107.29,7526.0
2025-01-31 10:00:00,107.34,108.39,107.15,108.38,6839.0,107.34,108.39,107.15,108.38,6839.0
2025-01-31 10:30:00,108.4,108.52,108.23,108.34,4217.0,108.4,108.52,108.23,108.34,4217.0
2025-01-31 11:00:00,108.44,108.86,108.33,108.55,17773.0,108.44,108.86,108.33,108.55,17773.0
2025-01-31 11:30:00,108.55,108.62,108.23,108.5,6047.0,108.55,108.62,108.23,108.5,6047.0
2025-01-31 12:00:00,108.49,108.94,108.34,108.91,4858.0,108.49,108.94,108.34,108.91,4858.0
2025-01-31 12:30:00,109.0,109.08,108.82,108.91,4005.0,109.0,109.08,108.82,108.91,4005.0
2025-01-31 13:00:00,108.77,108.88,108.08,108.09,6575.0,108.77,108.88,108.08,108.09,6575.0
2025-01-31 13:30:00,107.83,107.94,107.21,107.5,8663.0,107.83,107.94,107.21,107.5,8663.0
2025-01-31 14:00:00,107.48,107.69,107.21,107.59,7577.0,107.48,107.69,107.21,107.59,7577.0
2025-01-31 14:30:00,107.7,107.7,106.98,107.52,4634.0,107.7,107.7,106.98,107.52,4634.0
2025-01-31 15:00:00,107.37,107.37,106.9,107.22,6038.0,107.37,107.37,106.9,107.22,6038.0
2025-01-31 15:30:00,107.23,107.83,107.17,107.41,38994.0,107.23,107.83,107.17,107.41,38994.0
2025-02-03 09:30:00,104.95,105.52,104.4,104.58,20956.0,104.95,105.52,104.4,104.58,20956.0
2025-02-03 10:00:00,104.37,105.25,103.53,105.24,20981.0,104.37,105.25,103.53,105.24,20981.0
2025-02-03 10:30:00,105.19,106.09,105.0,106.04,9973.0,105.19,106.09,105.0,106.04,9973.0
2025-02-03 11:00:00,105.98,106.13,105.3,105.44,9848.0,105.98,106.13,105.3,105.44,9848.0
2025-02-03 11:30:00,105.37,105.69,105.21,105.21,6539.0,105.37,105.69,105.21,105.21,6539.0
2025-02-03 12:00:00,105.21,106.04,105.1,105.68,4063.0,105.21,106.04,105.1,105.68,4063.0
2025-02-03 12:30:00,105.66,105.68,105.28,105.41,3042.0,105.66,105.68,105.28,105.41,3042.0
2025-02-03 13:00:00,105.48,106.12,105.48,106.04,3167.0,105.48,106.12,105.48,106.04,3167.0
2025-02-03 13:30:00,106.0,106.87,106.0,106.71,4244.0,106.0,106.87,106.0,106.71,4244.0
2025-02-03 14:00:00,106.87,107.2,106.64,107.05,4133.0,106.87,107.2,106.64,107.05,4133.0
2025-02-03 14:30:00,107.05,107.05,106.75,106.77,6666.0,107.05,107.05,106.75,106.77,6666.0
2025-02-03 15:00:00,106.82,106.86,106.28,106.29,7646.0,106.82,106.86,106.28,106.29,7646.0
2025-02-03 15:30:00,106.16,106.46,105.84,106.04,31437.0,106.16,106.46,105.84,106.04,31437.0
2025-02-04 09:30:00,106.21,106.33,105.45,105.62,11882.0,106.21,106.33,105.45,105.62,11882.0
2025-02-04 10:00:00,105.62,105.8,104.5,105.08,38842.0,105.62,105.8,104.5,105.08,38842.0
2025-02-04 10:30:00,105.08,105.45,105.07,105.29,4145.0,105.08,105.45,105.07,105.29,4145.0
2025-02-04 11:00:00,105.31,105.51,105.27,105.43,11491.0,105.31,105.51,105.27,105.43,11491.0
2025-02-04 11:30:00,105.43,105.77,105.35,105.7,12037.0,105.43,105.77,105.35,105.7,12037.0
2025-02-04 12:00:00,105.69,105.77,105.2,105.2,4637.0,105.69,105.77,105.2,105.2,4637.0
2025-02-04 12:30:00,105.05,105.78,105.01,105.76,8581.0,105.05,105.78,105.01,105.76,8581.0
2025-02-04 13:00:00,105.57,105.64,105.23,105.61,13723.0,105.57,105.64,105.23,105.61,13723.0
2025-02-04 13:30:00,105.59,105.59,105.39,105.39,3640.0,105.59,105.59,105.39,105.39,3640.0
2025-02-04 14:00:00,105.39,105.72,105.39,105.57,5546.0,105.39,105.72,105.39,105.57,5546.0
2025-02-04 14:30:00,105.57,105.58,105.26,105.32,7591.0,105.57,105.58,105.26,105.32,7591.0
2025-02-04 15:00:00,105.3,105.61,105.08,105.12,13579.0,105.3,105.61,105.08,105.12,13579.0
2025-02-04 15:30:00,105.04,105.26,104.54,105.05,113988.0,105.04,105.26,104.54,105.05,113988.0
2025-02-05 09:30:00,106.4,106.66,105.73,106.0,17376.0,106.4,106.66,105.73,106.0,17376.0
2025-02-05 10:00:00,106.34,106.59,105.52,106.36,11634.0,106.34,106.59,105.52,106.36,11634.0
2025-02-05 10:30:00,106.33,106.69,106.06,106.51,5485.0,106.33,106.69,106.06,106.51,5485.0
2025-02-05 11:00:00,106.54,106.66,106.02,106.05,9984.0,106.54,106.66,106.02,106.05,9984.0
2025-02-05 11:30:00,105.98,106.28,105.83,106.23,12843.0,105.98,106.28,105.83,106.23,12843.0
2025-02-05 12:00:00,106.28,106.38,105.77,105.86,3677.0,106.28,106.38,105.77,105.86,3677.0
2025-02-05 12:30:00,105.83,106.13,105.79,106.04,5804.0,105.83,106.13,105.79,106.04,5804.0
2025-02-05 13:00:00,106.03,106.05,105.56,105.56,5100.0,106.03,106.05,105.56,105.56,5100.0
2025-02-05 13:30:00,105.7,106.04,105.7,105.91,5555.0,105.7,106.04,105.7,105.91,5555.0
2025-02-05 14:00:00,105.91,106.38,105.9,106.28,6459.0,105.91,106.38,105.9,106.28,6459.0
2025-02-05 14:30:00,106.28,106.29,105.9,106.01,10957.0,106.28,106.29,105.9,106.01,10957.0
2025-02-05 15:00:00,106.06,106.25,105.58,106.25,21275.0,106.06,106.25,105.58,106.25,21275.0
2025-02-05 15:30:00,106.23,106.72,106.01,106.69,45906.0,106.23,106.72,106.01,106.69,45906.0
2025-02-06 09:30:00,107.48,107.48,106.42,106.75,7830.0,107.48,107.48,106.42,106.75,7830.0
2025-02-06 10:00:00,106.74,107.41,106.66,106.74,16356.0,106.74,107.41,106.66,106.74,16356.0
2025-02-06 10:30:00,106.76,107.3,106.66,106.66,15233.0,106.76,107.3,106.66,106.66,15233.0
2025-02-06 11:00:00,106.7,107.27,106.7,107.27,8300.0,106.7,107.27,106.7,107.27,8300.0
2025-02-06 11:30:00,107.18,107.23,106.78,106.86,2153.0,107.18,107.23,106.78,106.86,2153.0
2025-02-06 12:00:00,106.95,107.24,106.95,107.14,7188.0,106.95,107.24,106.95,107.14,7188.0
2025-02-06 12:30:00,107.07,107.07,106.8,106.8,7334.0,107.07,107.07,106.8,106.8,7334.0
2025-02-06 13:00:00,106.76,106.77,106.48,106.53,3841.0,106.76,106.77,106.48,106.53,3841.0
2025-02-06 13:30:00,106.55,106.6,106.0,106.0,4364.0,106.55,106.6,106.0,106.0,4364.0
2025-02-06 14:00:00,106.0,106.0,105.33,105.33,4000.0,106.0,106.0,105.33,105.33,4000.0
2025-02-06 14:30:00,105.31,105.6,105.12,105.58,10098.0,105.31,105.6,105.12,105.58,10098.0
2025-02-06 15:00:00,105.7,106.1,105.61,105.92,9780.0,105.7,106.1,105.61,105.92,9780.0
2025-02-06 15:30:00,105.97,106.34,105.9,106.11,20543.0,105.97,106.34,105.9,106.11,20543.0
2025-02-07 09:30:00,105.78,106.36,105.34,106.32,6127.0,105.78,106.36,105.34,106.32,6127.0
2025-02-07 10:00:00,106.07,106.37,105.31,106.06,8184.0,106.07,106.37,105.31,106.06,8184.0
2025-02-07 10:30:00,105.97,106.44,104.86,105.09,13400.0,105.97,106.44,104.86,105.09,13400.0
2025-02-07 11:00:00,105.07,105.79,104.91,104.93,11363.0,105.07,105.79,104.91,104.93,11363.0
2025-02-07 11:30:00,104.93,105.1,104.53,104.71,11382.0,104.93,105.1,104.53,104.71,11382.0
2025-02-07 12:00:00,104.65,104.81,104.39,104.57,8656.0,104.65,104.81,104.39,104.57,8656.0
2025-02-07 12:30:00,104.55,104.59,104.2,104.23,17965.0,104.55,104.59,104.2,104.23,17965.0
2025-02-07 13:00:00,104.26,104.84,104.25,104.71,15904.0,104.26,104.84,104.25,104.71,15904.0
2025-02-07 13:30:00,104.62,105.07,104.45,104.45,6400.0,104.62,105.07,104.45,104.45,6400.0
2025-02-07 14:00:00,104.46,104.67,104.4,104.48,7538.0,104.46,104.67,104.4,104.48,7538.0
2025-02-07 14:30:00,104.52,105.02,104.52,104.6,18945.0,104.52,105.02,104.52,104.6,18945.0
2025-02-07 15:00:00,104.6,104.71,104.22,104.5,27215.0,104.6,104.71,104.22,104.5,27215.0
2025-02-07 15:30:00,104.5,105.25,104.48,105.24,40615.0,104.5,105.25,104.48,105.24,40615.0
2025-02-10 09:30:00,105.72,106.07,105.41,106.07,6102.0,105.72,106.07,105.41,106.07,6102.0
2025-02-10 10:00:00,106.08,106.22,105.4,105.64,9264.0,106.08,106.22,105.4,105.64,9264.0
2025-02-10 10:30:00,105.5,106.08,104.95,105.0,17998.0,105.5,106.08,104.95,105.0,17998.0
2025-02-10 11:00:00,105.03,105.16,104.38,104.43,14663.0,105.03,105.16,104.38,104.43,14663.0
2025-02-10 11:30:00,104.5,104.75,104.49,104.75,2334.0,104.5,104.75,104.49,104.75,2334.0
2025-02-10 12:00:00,104.75,104.76,104.64,104.75,3004.0,104.75,104.76,104.64,104.75,3004.0
2025-02-10 12:30:00,104.81,105.24,104.79,105.24,5263.0,104.81,105.24,104.79,105.24,5263.0
2025-02-10 13:00:00,105.14,105.26,104.9,104.97,7018.0,105.14,105.26,104.9,104.97,7018.0
2025-02-10 13:30:00,104.97,105.5,104.86,105.5,8677.0,104.97,105.5,104.86,105.5,8677.0
2025-02-10 14:00:00,105.48,105.6,105.18,105.27,10407.0,105.48,105.6,105.18,105.27,10407.0
2025-02-10 14:30:00,105.4,105.48,105.29,105.32,4760.0,105.4,105.48,105.29,105.32,4760.0
2025-02-10 15:00:00,105.32,105.68,105.24,105.62,16349.0,105.32,105.68,105.24,105.62,16349.0
2025-02-10 15:30:00,105.61,106.25,105.54,105.9,40772.0,105.61,106.25,105.54,105.9,40772.0
2025-02-11 09:30:00,104.96,105.86,101.31,103.2,40454.0,104.96,105.86,101.31,103.2,40454.0
2025-02-11 10:00:00,103.3,103.31,101.94,102.44,34164.0,103.3,103.31,101.94,102.44,34164.0
2025-02-11 10:30:00,102.45,102.83,102.29,102.61,24500.0,102.45,102.83,102.29,102.61,24500.0
2025-02-11 11:00:00,102.5,102.91,102.17,102.23,24122.0,102.5,102.91,102.17,102.23,24122.0
2025-02-11 11:30:00,102.26,102.66,102.17,102.27,17095.0,102.26,102.66,102.17,102.27,17095.0
2025-02-11 12:00:00,102.21,102.41,101.57,101.65,14328.0,102.21,102.41,101.57,101.65,14328.0
2025-02-11 12:30:00,101.65,102.07,101.58,101.79,15007.0,101.65,102.07,101.58,101.79,15007.0
2025-02-11 13:00:00,101.78,102.22,101.36,101.36,36642.0,101.78,102.22,101.36,101.36,36642.0
2025-02-11 13:30:00,101.36,101.66,101.0,101.13,15204.0,101.36,101.66,101.0,101.13,15204.0
2025-02-11 14:00:00,101.16,101.68,101.15,101.4,20007.0,101.16,101.68,101.15,101.4,20007.0
2025-02-11 14:30:00,101.39,101.47,100.36,100.42,27046.0,101.39,101.47,100.36,100.42,27046.0
2025-02-11 15:00:00,100.42,100.47,99.11,99.73,120963.0,100.42,100.47,99.11,99.73,120963.0
2025-02-11 15:30:00,99.73,99.74,98.42,98.47,233757.0,99.73,99.74,98.42,98.47,233757.0
2025-02-12 09:30:00,97.07,98.54,97.07,97.48,35463.0,97.07,98.54,97.07,97.48,35463.0
2025-02-12 10:00:00,97.6,97.92,97.19,97.49,35860.0,97.6,97.92,97.19,97.49,35860.0
2025-02-12 10:30:00,97.55,98.21,97.55,97.97,13805.0,97.55,98.21,97.55,97.97,13805.0
2025-02-12 11:00:00,97.94,97.94,97.29,97.63,14969.0,97.94,97.94,97.29,97.63,14969.0
2025-02-12 11:30:00,97.64,98.68,97.61,98.67,19787.0,97.64,98.68,97.61,98.67,19787.0
2025-02-12 12:00:00,98.66,99.1,98.66,99.02,9292.0,98.66,99.1,98.66,99.02,9292.0
2025-02-12 12:30:00,99.02,99.13,98.0,98.09,32047.0,99.02,99.13,98.0,98.09,32047.0
2025-02-12 13:00:00,97.99,98.01,97.53,97.7,6950.0,97.99,98.01,97.53,97.7,6950.0
2025-02-12 13:30:00,97.62,97.72,97.56,97.59,13010.0,97.62,97.72,97.56,97.59,13010.0
2025-02-12 14:00:00,97.62,97.69,97.26,97.32,16284.0,97.62,97.69,97.26,97.32,16284.0
2025-02-12 14:30:00,97.32,97.75,97.3,97.61,11075.0,97.32,97.75,97.3,97.61,11075.0
2025-02-12 15:00:00,97.56,97.64,97.1,97.57,39558.0,97.56,97.64,97.1,97.57,39558.0
2025-02-12 15:30:00,97.64,97.78,97.39,97.75,81377.0,97.64,97.78,97.39,97.75,81377.0
2025-02-13 09:30:00,98.0,98.38,97.64,97.75,14161.0,98.0,98.38,97.64,97.75,14161.0
2025-02-13 10:00:00,97.81,97.85,97.25,97.25,15137.0,97.81,97.85,97.25,97.25,15137.0
2025-02-13 10:30:00,97.27,97.63,97.13,97.27,9783.0,97.27,97.63,97.13,97.27,9783.0
2025-02-13 11:00:00,97.07,97.45,96.93,97.45,17895.0,97.07,97.45,96.93,97.45,17895.0
2025-02-13 11:30:00,97.21,97.49,96.7,96.79,13927.0,97.21,97.49,96.7,96.79,13927.0
2025-02-13 12:00:00,96.68,96.72,96.4,96.63,29676.0,96.68,96.72,96.4,96.63,29676.0
2025-02-13 12:30:00,96.64,96.92,96.64,96.77,16013.0,96.64,96.92,96.64,96.77,16013.0
2025-02-13 13:00:00,96.77,97.0,96.7,96.97,14732.0,96.77,97.0,96.7,96.97,14732.0
2025-02-13 13:30:00,97.06,97.06,96.72,97.04,20366.0,97.06,97.06,96.72,97.04,20366.0
2025-02-13 14:00:00,97.04,97.39,97.04,97.15,18907.0,97.04,97.39,97.04,97.15,18907.0
2025-02-13 14:30:00,97.12,97.67,97.03,97.57,74035.0,97.12,97.67,97.03,97.57,74035.0
2025-02-13 15:00:00,97.61,98.29,97.57,98.24,25227.0,97.61,98.29,97.57,98.24,25227.0
2025-02-13 15:30:00,98.19,98.84,98.07,98.67,114672.0,98.19,98.84,98.07,98.67,114672.0
2025-02-14 09:30:00,99.01,99.48,97.49,98.74,13571.0,99.01,99.48,97.49,98.74,13571.0
2025-02-14 10:00:00,98.83,99.1,98.16,98.16,6786.0,98.83,99.1,98.16,98.16,6786.0
2025-02-14 10:30:00,98.28,98.62,97.83,97.86,14734.0,98.28,98.62,97.83,97.86,14734.0
2025-02-14 11:00:00,97.86,97.92,97.3,97.45,19087.0,97.86,97.92,97.3,97.45,19087.0
2025-02-14 11:30:00,97.36,97.37,97.02,97.22,13843.0,97.36,97.37,97.02,97.22,13843.0
2025-02-14 12:00:00,97.22,97.51,97.02,97.11,27871.0,97.22,97.51,97.02,97.11,27871.0
2025-02-14 12:30:00,97.13,97.27,96.85,97.17,22246.0,97.13,97.27,96.85,97.17,22246.0
2025-02-14 13:00:00,97.17,97.58,97.16,97.26,9993.0,97.17,97.58,97.16,97.26,9993.0
2025-02-14 13:30:00,97.23,97.37,97.01,97.01,17901.0,97.23,97.37,97.01,97.01,17901.0
2025-02-14 14:00:00,96.99,97.27,96.85,97.27,61310.0,96.99,97.27,96.85,97.27,61310.0
2025-02-14 14:30:00,97.23,97.32,97.11,97.28,6840.0,97.23,97.32,97.11,97.28,6840.0
2025-02-14 15:00:00,97.21,97.21,96.85,97.0,11487.0,97.21,97.21,96.85,97.0,11487.0
2025-02-14 15:30:00,96.97,97.06,96.72,96.99,56041.0,96.97,97.06,96.72,96.99,56041.0
2025-02-18 09:30:00,96.73,97.38,96.09,96.68,70573.0,96.73,97.38,96.09,96.68,70573.0
2025-02-18 10:00:00,96.61,96.69,95.85,96.69,61336.0,96.61,96.69,95.85,96.69,61336.0
2025-02-18 10:30:00,96.69,96.83,96.21,96.59,40819.0,96.69,96.83,96.21,96.59,40819.0
2025-02-18 11:00:00,96.55,97.17,96.36,96.94,93955.0,96.55,97.17,96.36,96.94,93955.0
2025-02-18 11:30:00,96.95,97.14,96.8,96.83,43227.0,96.95,97.14,96.8,96.83,43227.0
2025-02-18 12:00:00,96.85,97.14,96.73,96.79,22042.0,96.85,97.14,96.73,96.79,22042.0
2025-02-18 12:30:00,96.7,97.53,96.51,97.31,30367.0,96.7,97.53,96.51,97.31,30367.0
2025-02-18 13:00:00,97.24,97.34,96.84,96.87,36494.0,97.24,97.34,96.84,96.87,36494.0
2025-02-18 13:30:00,96.79,97.12,96.71,97.0,18090.0,96.79,97.12,96.71,97.0,18090.0
2025-02-18 14:00:00,97.08,97.44,96.84,96.99,9474.0,97.08,97.44,96.84,96.99,9474.0
2025-02-18 14:30:00,96.87,97.0,96.57,96.64,25275.0,96.87,97.0,96.57,96.64,25275.0
2025-02-18 15:00:00,96.59,97.1,96.54,96.96,28647.0,96.59,97.1,96.54,96.96,28647.0
2025-02-18 15:30:00,97.02,98.12,96.98,98.05,101563.0,97.02,98.12,96.98,98.05,101563.0
2025-02-19 09:30:00,97.74,98.06,97.48,97.97,10843.0,97.74,98.06,97.48,97.97,10843.0
2025-02-19 10:00:00,98.0,98.35,97.73,98.03,9569.0,98.0,98.35,97.73,98.03,9569.0
2025-02-19 10:30:00,98.0,98.4,97.94,97.98,10302.0,98.0,98.4,97.94,97.98,10302.0
2025-02-19 11:00:00,97.9,98.03,97.74,97.88,7267.0,97.9,98.03,97.74,97.88,7267.0
2025-02-19 11:30:00,97.86,98.05,97.78,97.8,6296.0,97.86,98.05,97.78,97.8,6296.0
2025-02-19 12:00:00,97.78,97.86,97.48,97.5,16244.0,97.78,97.86,97.48,97.5,16244.0
2025-02-19 12:30:00,97.51,97.66,97.33,97.47,17540.0,97.51,97.66,97.33,97.47,17540.0
2025-02-19 13:00:00,97.48,98.1,97.4,97.85,8349.0,97.48,98.1,97.4,97.85,8349.0
2025-02-19 13:30:00,97.82,98.05,97.61,97.71,13522.0,97.82,98.05,97.61,97.71,13522.0
2025-02-19 14:00:00,97.64,98.21,97.63,98.12,15579.0,97.64,98.21,97.63,98.12,15579.0
2025-02-19 14:30:00,98.06,98.12,97.88,97.91,6336.0,98.06,98.12,97.88,97.91,6336.0
2025-02-19 15:00:00,97.91,97.99,97.67,97.76,10815.0,97.91,97.99,97.67,97.76,10815.0
2025-02-19 15:30:00,97.72,98.12,97.53,97.9,36382.0,97.72,98.12,97.53,97.9,36382.0
2025-02-20 09:30:00,98.1,98.1,97.31,97.34,19787.0,98.1,98.1,97.31,97.34,19787.0
2025-02-20 10:00:00,97.26,97.5,96.98,97.49,17789.0,97.26,97.5,96.98,97.49,17789.0
2025-02-20 10:30:00,97.49,97.67,97.36,97.38,10053.0,97.49,97.67,97.36,97.38,10053.0
2025-02-20 11:00:00,97.3,97.35,96.86,97.31,26000.0,97.3,97.35,96.86,97.31,26000.0
2025-02-20 11:30:00,97.21,97.77,97.15,97.15,16554.0,97.21,97.77,97.15,97.15,16554.0
2025-02-20 12:00:00,97.19,97.47,97.19,97.36,8881.0,97.19,97.47,97.19,97.36,8881.0
2025-02-20 12:30:00,97.33,97.44,97.03,97.11,12583.0,97.33,97.44,97.03,97.11,12583.0
2025-02-20 13:00:00,97.12,97.24,96.75,96.81,38941.0,97.12,97.24,96.75,96.81,38941.0
2025-02-20 13:30:00,96.81,97.07,96.73,97.03,15540.0,96.81,97.07,96.73,97.03,15540.0
2025-02-20 14:00:00,97.04,97.26,97.0,97.26,14240.0,97.04,97.26,97.0,97.26,14240.0
2025-02-20 14:30:00,97.22,97.26,97.02,97.26,18934.0,97.22,97.26,97.02,97.26,18934.0
2025-02-20 15:00:00,97.22,97.38,97.09,97.34,15636.0,97.22,97.38,97.09,97.34,15636.0
2025-02-20 15:30:00,97.35,97.72,97.22,97.68,55129.0,97.35,97.72,97.22,97.68,55129.0
2025-02-21 09:30:00,98.9,98.9,96.28,96.44,36104.0,98.9,98.9,96.28,96.44,36104.0
2025-02-21 10:00:00,96.1,96.74,95.96,96.24,20623.0,96.1,96.74,95.96,96.24,20623.0
2025-02-21 10:30:00,96.33,96.45,95.86,96.12,16847.0,96.33,96.45,95.86,96.12,16847.0
2025-02-21 11:00:00,96.08,96.52,96.08,96.34,7032.0,96.08,96.52,96.08,96.34,7032.0
2025-02-21 11:30:00,96.31,96.31,95.67,95.73,30574.0,96.31,96.31,95.67,95.73,30574.0
2025-02-21 12:00:00,95.78,95.93,95.5,95.77,35707.0,95.78,95.93,95.5,95.77,35707.0
2025-02-21 12:30:00,95.77,95.96,94.66,94.79,65486.0,95.77,95.96,94.66,94.79,65486.0
2025-02-21 13:00:00,94.8,94.98,94.37,94.68,25929.0,94.8,94.98,94.37,94.68,25929.0
2025-02-21 13:30:00,94.7,94.8,94.33,94.33,17098.0,94.7,94.8,94.33,94.33,17098.0
2025-02-21 14:00:00,94.3,94.41,93.75,93.76,24944.0,94.3,94.41,93.75,93.76,24944.0
2025-02-21 14:30:00,93.79,94.05,93.57,93.95,17057.0,93.79,94.05,93.57,93.95,17057.0
2025-02-21 15:00:00,93.95,94.33,93.81,94.14,35395.0,93.95,94.33,93.81,94.14,35395.0
2025-02-21 15:30:00,94.16,94.61,93.78,94.06,112928.0,94.16,94.61,93.78,94.06,112928.0
2025-02-24 09:30:00,93.72,94.29,92.55,92.75,57258.0,93.72,94.29,92.55,92.75,57258.0
2025-02-24 10:00:00,92.57,92.95,91.84,92.59,32713.0,92.57,92.95,91.84,92.59,32713.0
2025-02-24 10:30:00,92.52,92.76,92.21,92.43,25079.0,92.52,92.76,92.21,92.43,25079.0
2025-02-24 11:00:00,92.36,93.08,92.35,92.98,29361.0,92.36,93.08,92.35,92.98,29361.0
2025-02-24 11:30:00,93.0,93.34,92.85,92.85,25422.0,93.0,93.34,92.85,92.85,25422.0
2025-02-24 12:00:00,92.91,93.29,92.7,93.14,35922.0,92.91,93.29,92.7,93.14,35922.0
2025-02-24 12:30:00,93.09,93.22,92.41,92.7,103950.0,93.09,93.22,92.41,92.7,103950.0
2025-02-24 13:00:00,92.77,93.36,92.7,93.35,76851.0,92.77,93.36,92.7,93.35,76851.0
2025-02-24 13:30:00,93.35,93.38,93.03,93.18,56002.0,93.35,93.38,93.03,93.18,56002.0
2025-02-24 14:00:00,93.21,93.57,92.58,92.7,61324.0,93.21,93.57,92.58,92.7,61324.0
2025-02-24 14:30:00,92.72,93.29,92.7,93.04,62603.0,92.72,93.29,92.7,93.04,62603.0
2025-02-24 15:00:00,93.06,93.34,92.94,92.99,38313.0,93.06,93.34,92.94,92.99,38313.0
2025-02-24 15:30:00,92.97,93.22,92.56,92.6,148294.0,92.97,93.22,92.56,92.6,148294.0
2025-02-25 09:30:00,102.5,104.7,101.0,104.04,301748.0,102.5,104.7,101.0,104.04,301748.0
2025-02-25 10:00:00,104.04,105.16,102.75,103.12,162274.0,104.04,105.16,102.75,103.12,162274.0
2025-02-25 10:30:00,103.14,103.33,101.35,102.9,171150.0,103.14,103.33,101.35,102.9,171150.0
2025-02-25 11:00:00,102.96,103.47,101.99,102.43,110082.0,102.96,103.47,101.99,102.43,110082.0
2025-02-25 11:30:00,102.43,102.59,101.33,101.78,62226.0,102.43,102.59,101.33,101.78,62226.0
2025-02-25 12:00:00,101.78,101.78,100.58,101.01,55787.0,101.78,101.78,100.58,101.01,55787.0
2025-02-25 12:30:00,101.22,102.15,101.06,102.15,107246.0,101.22,102.15,101.06,102.15,107246.0
2025-02-25 13:00:00,102.08,102.08,101.21,101.25,37161.0,102.08,102.08,101.21,101.25,37161.0
2025-02-25 13:30:00,101.27,101.42,100.95,101.02,44559.0,101.27,101.42,100.95,101.02,44559.0
2025-02-25 14:00:00,101.08,102.27,100.85,101.86,55303.0,101.08,102.27,100.85,101.86,55303.0
2025-02-25 14:30:00,101.92,102.93,101.58,102.84,74353.0,101.92,102.93,101.58,102.84,74353.0
2025-02-25 15:00:00,102.82,105.3,102.74,103.13,157380.0,102.82,105.3,102.74,103.13,157380.0
2025-02-25 15:30:00,103.13,103.61,101.67,101.74,306659.0,103.13,103.61,101.67,101.74,306659.0
2025-02-26 09:30:00,104.99,108.0,103.6,107.05,123502.0,104.99,108.0,103.6,107.05,123502.0
2025-02-26 10:00:00,107.23,107.89,106.83,107.23,53122.0,107.23,107.89,106.83,107.23,53122.0
2025-02-26 10:30:00,107.14,108.28,107.02,107.98,52301.0,107.14,108.28,107.02,107.98,52301.0
2025-02-26 11:00:00,107.98,108.89,107.82,107.95,54573.0,107.98,108.89,107.82,107.95,54573.0
2025-02-26 11:30:00,107.95,108.27,107.57,107.95,30585.0,107.95,108.27,107.57,107.95,30585.0
2025-02-26 12:00:00,107.95,108.71,107.84,108.58,28822.0,107.95,108.71,107.84,108.58,28822.0
2025-02-26 12:30:00,108.48,108.49,107.6,107.99,35438.0,108.48,108.49,107.6,107.99,35438.0
2025-02-26 13:00:00,108.01,108.73,107.78,107.93,22367.0,108.01,108.73,107.78,107.93,22367.0
2025-02-26 13:30:00,107.92,108.18,107.18,107.72,64788.0,107.92,108.18,107.18,107.72,64788.0
2025-02-26 14:00:00,107.63,107.9,107.31,107.55,19455.0,107.63,107.9,107.31,107.55,19455.0
2025-02-26 14:30:00,107.54,107.85,107.31,107.43,18119.0,107.54,107.85,107.31,107.43,18119.0
2025-02-26 15:00:00,107.36,108.74,107.24,108.45,42262.0,107.36,108.74,107.24,108.45,42262.0
2025-02-26 15:30:00,108.37,108.62,107.57,107.67,168468.0,108.37,108.62,107.57,107.67,168468.0
2025-02-27 09:30:00,107.79,108.49,106.8,107.74,46146.0,107.79,108.49,106.8,107.74,46146.0
2025-02-27 10:00:00,107.51,109.11,107.34,108.76,33686.0,107.51,109.11,107.34,108.76,33686.0
2025-02-27 10:30:00,108.61,108.7,107.28,107.45,30224.0,108.61,108.7,107.28,107.45,30224.0
2025-02-27 11:00:00,107.56,107.72,107.32,107.42,13934.0,107.56,107.72,107.32,107.42,13934.0
2025-02-27 11:30:00,107.48,107.52,107.13,107.13,14594.0,107.48,107.52,107.13,107.13,14594.0
2025-02-27 12:00:00,107.16,107.4,106.7,107.04,11813.0,107.16,107.4,106.7,107.04,11813.0
2025-02-27 12:30:00,107.17,107.19,106.16,106.38,8717.0,107.17,107.19,106.16,106.38,8717.0
2025-02-27 13:00:00,106.47,106.67,106.28,106.31,12366.0,106.47,106.67,106.28,106.31,12366.0
2025-02-27 13:30:00,106.4,106.55,106.33,106.39,29379.0,106.4,106.55,106.33,106.39,29379.0
2025-02-27 14:00:00,106.55,107.21,106.48,106.82,36168.0,106.55,107.21,106.48,106.82,36168.0
2025-02-27 14:30:00,106.74,107.22,106.5,107.16,23734.0,106.74,107.22,106.5,107.16,23734.0
2025-02-27 15:00:00,107.16,107.21,106.03,106.03,65952.0,107.16,107.21,106.03,106.03,65952.0
2025-02-27 15:30:00,106.08,107.52,106.02,106.89,181749.0,106.08,107.52,106.02,106.89,181749.0
2025-02-28 09:30:00,106.0,107.18,105.3,106.0,42103.0,106.0,107.18,105.3,106.0,42103.0
2025-02-28 10:00:00,106.2,106.97,105.93,106.95,20901.0,106.2,106.97,105.93,106.95,20901.0
2025-02-28 10:30:00,106.8,107.79,106.79,107.79,16694.0,106.8,107.79,106.79,107.79,16694.0
2025-02-28 11:00:00,107.85,108.2,106.93,107.06,23716.0,107.85,108.2,106.93,107.06,23716.0
2025-02-28 11:30:00,106.94,107.84,106.93,107.61,8934.0,106.94,107.84,106.93,107.61,8934.0
2025-02-28 12:00:00,107.55,108.09,107.48,107.69,12482.0,107.55,108.09,107.48,107.69,12482.0
2025-02-28 12:30:00,107.69,107.78,107.31,107.44,13306.0,107.69,107.78,107.31,107.44,13306.0
2025-02-28 13:00:00,107.38,107.39,106.8,106.95,14598.0,107.38,107.39,106.8,106.95,14598.0
2025-02-28 13:30:00,106.96,107.33,106.77,106.99,15258.0,106.96,107.33,106.77,106.99,15258.0
2025-02-28 14:00:00,107.0,107.59,106.95,107.48,27513.0,107.0,107.59,106.95,107.48,27513.0
2025-02-28 14:30:00,107.48,108.4,107.48,108.37,18208.0,107.48,108.4,107.48,108.37,18208.0
2025-02-28 15:00:00,108.3,108.95,108.22,108.82,25929.0,108.3,108.95,108.22,108.82,25929.0
2025-02-28 15:30:00,108.8,109.07,108.14,108.99,94301.0,108.8,109.07,108.14,108.99,94301.0
2025-03-03 09:30:00,108.67,108.98,107.47,107.84,30394.0,108.67,108.98,107.47,107.84,30394.0
2025-03-03 10:00:00,107.84,109.09,107.76,109.06,21489.0,107.84,109.09,107.76,109.06,21489.0
2025-03-03 10:30:00,109.1,109.28,108.68,108.8,21123.0,109.1,109.28,108.68,108.8,21123.0
2025-03-03 11:00:00,108.92,109.3,108.82,109.09,12404.0,108.92,109.3,108.82,109.09,12404.0
2025-03-03 11:30:00,109.09,109.18,108.53,109.03,8727.0,109.09,109.18,108.53,109.03,8727.0
2025-03-03 12:00:00,109.03,109.57,108.94,109.55,10104.0,109.03,109.57,108.94,109.55,10104.0
2025-03-03 12:30:00,109.57,109.57,108.85,108.9,11103.0,109.57,109.57,108.85,108.9,11103.0
2025-03-03 13:00:00,108.93,108.93,108.37,108.38,11959.0,108.93,108.93,108.37,108.38,11959.0
2025-03-03 13:30:00,108.27,108.3,107.61,107.8,12266.0,108.27,108.3,107.61,107.8,12266.0
2025-03-03 14:00:00,107.81,107.96,107.48,107.67,8387.0,107.81,107.96,107.48,107.67,8387.0
2025-03-03 14:30:00,107.67,107.92,106.78,106.9,20610.0,107.67,107.92,106.78,106.9,20610.0
2025-03-03 15:00:00,106.91,106.91,105.91,106.18,38332.0,106.91,106.91,105.91,106.18,38332.0
2025-03-03 15:30:00,106.19,106.77,106.15,106.55,93689.0,106.19,106.77,106.15,106.55,93689.0
2025-03-04 09:30:00,103.52,105.42,102.63,105.03,28683.0,103.52,105.42,102.63,105.03,28683.0
2025-03-04 10:00:00,105.01,105.7,104.56,105.0,18311.0,105.01,105.7,104.56,105.0,18311.0
2025-03-04 10:30:00,105.01,105.75,104.94,105.34,7054.0,105.01,105.75,104.94,105.34,7054.0
2025-03-04 11:00:00,105.29,105.29,104.47,104.53,25413.0,105.29,105.29,104.47,104.53,25413.0
2025-03-04 11:30:00,104.46,105.73,104.46,105.59,12054.0,104.46,105.73,104.46,105.59,12054.0
2025-03-04 12:00:00,105.59,106.32,105.29,106.29,6952.0,105.59,106.32,105.29,106.29,6952.0
2025-03-04 12:30:00,106.29,106.47,105.68,105.73,10553.0,106.29,106.47,105.68,105.73,10553.0
2025-03-04 13:00:00,105.73,106.21,105.58,105.67,9070.0,105.73,106.21,105.58,105.67,9070.0
2025-03-04 13:30:00,105.74,106.39,105.74,106.17,6978.0,105.74,106.39,105.74,106.17,6978.0
2025-03-04 14:00:00,106.15,106.24,105.91,106.04,11247.0,106.15,106.24,105.91,106.04,11247.0
2025-03-04 14:30:00,106.15,106.62,106.03,106.49,12303.0,106.15,106.62,106.03,106.49,12303.0
2025-03-04 15:00:00,106.57,106.9,106.29,106.62,10592.0,106.57,106.9,106.29,106.62,10592.0
2025-03-04 15:30:00,106.53,106.53,105.45,105.71,91056.0,106.53,106.53,105.45,105.71,91056.0
2025-03-05 09:30:00,106.16,106.37,105.22,106.08,10216.0,106.16,106.37,105.22,106.08,10216.0
2025-03-05 10:00:00,106.48,106.88,105.69,106.12,14523.0,106.48,106.88,105.69,106.12,14523.0
2025-03-05 10:30:00,106.12,106.91,105.97,106.72,5225.0,106.12,106.91,105.97,106.72,5225.0
2025-03-05 11:00:00,106.72,106.72,105.97,106.08,8165.0,106.72,106.72,105.97,106.08,8165.0
2025-03-05 11:30:00,105.94,106.11,105.53,105.91,6604.0,105.94,106.11,105.53,105.91,6604.0
2025-03-05 12:00:00,105.99,106.39,105.72,106.14,17055.0,105.99,106.39,105.72,106.14,17055.0
2025-03-05 12:30:00,106.23,106.55,106.07,106.55,3200.0,106.23,106.55,106.07,106.55,3200.0
2025-03-05 13:00:00,106.61,107.13,106.01,106.41,31815.0,106.61,107.13,106.01,106.41,31815.0
2025-03-05 13:30:00,106.12,106.61,106.01,106.57,6238.0,106.12,106.61,106.01,106.57,6238.0
2025-03-05 14:00:00,106.79,107.68,106.78,107.34,14293.0,106.79,107.68,106.78,107.34,14293.0
2025-03-05 14:30:00,107.2,107.31,106.95,107.0,8944.0,107.2,107.31,106.95,107.0,8944.0
2025-03-05 15:00:00,107.09,107.5,106.8,107.2,4410.0,107.09,107.5,106.8,107.2,4410.0
2025-03-05 15:30:00,107.2,107.28,106.73,106.98,30393.0,107.2,107.28,106.73,106.98,30393.0
2025-03-06 09:30:00,105.64,106.39,104.45,105.13,9075.0,105.64,106.39,104.45,105.13,9075.0
2025-03-06 10:00:00,105.17,106.3,104.98,106.3,8157.0,105.17,106.3,104.98,106.3,8157.0
2025-03-06 10:30:00,106.22,106.7,106.22,106.27,6541.0,106.22,106.7,106.22,106.27,6541.0
2025-03-06 11:00:00,106.5,106.92,106.43,106.65,16122.0,106.5,106.92,106.43,106.65,16122.0
2025-03-06 11:30:00,106.98,106.99,105.73,105.86,6394.0,106.98,106.99,105.73,105.86,6394.0
2025-03-06 12:00:00,105.81,105.97,105.46,105.7,7494.0,105.81,105.97,105.46,105.7,7494.0
2025-03-06 12:30:00,105.89,106.02,104.74,105.37,28467.0,105.89,106.02,104.74,105.37,28467.0
2025-03-06 13:00:00,105.25,105.59,105.11,105.28,10590.0,105.25,105.59,105.11,105.28,10590.0
2025-03-06 13:30:00,105.23,105.56,104.96,105.17,20319.0,105.23,105.56,104.96,105.17,20319.0
2025-03-06 14:00:00,105.24,105.33,104.98,105.11,11649.0,105.24,105.33,104.98,105.11,11649.0
2025-03-06 14:30:00,105.18,106.47,105.05,105.63,12521.0,105.18,106.47,105.05,105.63,12521.0
2025-03-06 15:00:00,105.45,106.34,105.45,106.11,24332.0,105.45,106.34,105.45,106.11,24332.0
2025-03-06 15:30:00,106.26,106.33,105.44,106.23,68987.0,106.26,106.33,105.44,106.23,68987.0
2025-03-07 09:30:00,105.39,106.37,104.84,106.37,10790.0,105.39,106.37,104.84,106.37,10790.0
2025-03-07 10:00:00,106.32,106.37,104.97,104.98,20148.0,106.32,106.37,104.97,104.98,20148.0
2025-03-07 10:30:00,104.89,104.99,104.33,104.48,16170.0,104.89,104.99,104.33,104.48,16170.0
2025-03-07 11:00:00,104.44,104.5,103.71,103.71,6487.0,104.44,104.5,103.71,103.71,6487.0
2025-03-07 11:30:00,103.69,103.86,102.89,102.96,7649.0,103.69,103.86,102.89,102.96,7649.0
2025-03-07 12:00:00,103.02,103.64,103.0,103.64,13318.0,103.02,103.64,103.0,103.64,13318.0
2025-03-07 12:30:00,103.64,104.98,103.61,104.5,7278.0,103.64,104.98,103.61,104.5,7278.0
2025-03-07 13:00:00,104.55,105.24,104.55,104.66,5995.0,104.55,105.24,104.55,104.66,5995.0
2025-03-07 13:30:00,104.66,105.82,104.66,105.82,21792.0,104.66,105.82,104.66,105.82,21792.0
2025-03-07 14:00:00,105.84,106.1,105.51,105.94,10200.0,105.84,106.1,105.51,105.94,10200.0
2025-03-07 14:30:00,106.12,106.39,105.89,105.94,10628.0,106.12,106.39,105.89,105.94,10628.0
2025-03-07 15:00:00,105.83,106.1,105.47,105.64,13644.0,105.83,106.1,105.47,105.64,13644.0
2025-03-07 15:30:00,105.67,106.35,105.11,105.72,58704.0,105.67,106.35,105.11,105.72,58704.0
2025-03-10 09:30:00,104.78,105.27,104.46,104.82,7775.0,104.78,105.27,104.46,104.82,7775.0
2025-03-10 10:00:00,104.82,104.82,104.1,104.1,15303.0,104.82,104.82,104.1,104.1,15303.0
2025-03-10 10:30:00,104.15,104.15,103.8,104.01,9392.0,104.15,104.15,103.8,104.01,9392.0
2025-03-10 11:00:00,104.16,104.97,104.11,104.5,7603.0,104.16,104.97,104.11,104.5,7603.0
2025-03-10 11:30:00,104.58,104.81,103.87,104.05,7554.0,104.58,104.81,103.87,104.05,7554.0
2025-03-10 12:00:00,104.15,104.51,103.95,104.37,8275.0,104.15,104.51,103.95,104.37,8275.0
2025-03-10 12:30:00,104.45,104.8,103.99,104.09,6075.0,104.45,104.8,103.99,104.09,6075.0
2025-03-10 13:00:00,103.99,104.07,103.69,103.73,7631.0,103.99,104.07,103.69,103.73,7631.0
2025-03-10 13:30:00,103.58,103.58,103.0,103.28,11101.0,103.58,103.58,103.0,103.28,11101.0
2025-03-10 14:00:00,103.3,103.42,102.86,102.96,11367.0,103.3,103.42,102.86,102.96,11367.0
2025-03-10 14:30:00,102.84,103.3,102.84,102.92,14816.0,102.84,103.3,102.84,102.92,14816.0
2025-03-10 15:00:00,103.02,104.03,102.65,103.86,25376.0,103.02,104.03,102.65,103.86,25376.0
2025-03-10 15:30:00,103.91,104.26,103.5,103.73,64313.0,103.91,104.26,103.5,103.73,64313.0
2025-03-11 09:30:00,103.96,104.28,102.91,103.93,8574.0,103.96,104.28,102.91,103.93,8574.0
2025-03-11 10:00:00,103.69,104.6,102.96,103.17,7452.0,103.69,104.6,102.96,103.17,7452.0
2025-03-11 10:30:00,103.3,103.34,102.34,102.84,6514.0,103.3,103.34,102.34,102.84,6514.0
2025-03-11 11:00:00,102.91,104.09,102.9,103.98,6008.0,102.91,104.09,102.9,103.98,6008.0
2025-03-11 11:30:00,103.91,104.41,103.67,103.85,5981.0,103.91,104.41,103.67,103.85,5981.0
2025-03-11 12:00:00,103.72,103.82,103.0,103.39,8504.0,103.72,103.82,103.0,103.39,8504.0
2025-03-11 12:30:00,103.28,103.55,102.87,103.0,5373.0,103.28,103.55,102.87,103.0,5373.0
2025-03-11 13:00:00,102.84,102.96,102.48,102.68,2711.0,102.84,102.96,102.48,102.68,2711.0
2025-03-11 13:30:00,102.67,103.34,102.52,102.8,8714.0,102.67,103.34,102.52,102.8,8714.0
2025-03-11 14:00:00,102.99,103.64,102.99,103.55,8080.0,102.99,103.64,102.99,103.55,8080.0
2025-03-11 14:30:00,103.55,104.55,103.44,104.38,8812.0,103.55,104.55,103.44,104.38,8812.0
2025-03-11 15:00:00,104.32,104.5,103.37,103.95,12301.0,104.32,104.5,103.37,103.95,12301.0
2025-03-11 15:30:00,103.73,103.91,103.26,103.26,29001.0,103.73,103.91,103.26,103.26,29001.0
2025-03-12 09:30:00,103.68,104.36,102.63,102.63,9784.0,103.68,104.36,102.63,102.63,9784.0
2025-03-12 10:00:00,103.24,103.6,103.0,103.42,12386.0,103.24,103.6,103.0,103.42,12386.0
2025-03-12 10:30:00,103.23,103.24,102.58,102.88,6733.0,103.23,103.24,102.58,102.88,6733.0
2025-03-12 11:00:00,102.75,103.26,102.74,103.05,6013.0,102.75,103.26,102.74,103.05,6013.0
2025-03-12 11:30:00,103.3,103.41,102.99,103.2,2500.0,103.3,103.41,102.99,103.2,2500.0
2025-03-12 12:00:00,103.11,103.82,103.11,103.65,5447.0,103.11,103.82,103.11,103.65,5447.0
2025-03-12 12:30:00,103.72,103.95,103.35,103.35,8106.0,103.72,103.95,103.35,103.35,8106.0
2025-03-12 13:00:00,103.44,103.95,103.43,103.91,2415.0,103.44,103.95,103.43,103.91,2415.0
2025-03-12 13:30:00,104.04,104.08,103.36,103.4,4400.0,104.04,104.08,103.36,103.4,4400.0
2025-03-12 14:00:00,103.5,103.97,103.3,103.97,6100.0,103.5,103.97,103.3,103.97,6100.0
2025-03-12 14:30:00,103.96,104.33,103.9,104.03,4750.0,103.96,104.33,103.9,104.03,4750.0
2025-03-12 15:00:00,103.97,104.2,103.86,103.97,6225.0,103.97,104.2,103.86,103.97,6225.0
2025-03-12 15:30:00,104.05,104.05,103.1,103.19,45307.0,104.05,104.05,103.1,103.19,45307.0
2025-03-13 09:30:00,103.01,103.46,102.54,102.58,8060.0,103.01,103.46,102.54,102.58,8060.0
2025-03-13 10:00:00,102.77,103.65,102.73,103.35,9072.0,102.77,103.65,102.73,103.35,9072.0
2025-03-13 10:30:00,103.64,103.64,103.2,103.43,7987.0,103.64,103.64,103.2,103.43,7987.0
2025-03-13 11:00:00,103.55,103.59,102.8,102.81,4429.0,103.55,103.59,102.8,102.81,4429.0
2025-03-13 11:30:00,102.97,103.15,102.76,102.88,3659.0,102.97,103.15,102.76,102.88,3659.0
2025-03-13 12:00:00,102.88,103.08,102.69,103.0,4993.0,102.88,103.08,102.69,103.0,4993.0
2025-03-13 12:30:00,103.13,103.4,103.02,103.04,4607.0,103.13,103.4,103.02,103.04,4607.0
2025-03-13 13:00:00,103.17,103.17,102.31,102.54,3617.0,103.17,103.17,102.31,102.54,3617.0
2025-03-13 13:30:00,102.4,102.53,102.2,102.46,6424.0,102.4,102.53,102.2,102.46,6424.0
2025-03-13 14:00:00,102.37,102.96,102.12,102.96,28004.0,102.37,102.96,102.12,102.96,28004.0
2025-03-13 14:30:00,102.92,103.71,102.9,103.71,23018.0,102.92,103.71,102.9,103.71,23018.0
2025-03-13 15:00:00,103.7,104.14,103.56,103.67,21086.0,103.7,104.14,103.56,103.67,21086.0
2025-03-13 15:30:00,103.65,103.95,103.29,103.9,40230.0,103.65,103.95,103.29,103.9,40230.0
2025-03-14 09:30:00,104.5,105.21,104.24,104.77,12436.0,104.5,105.21,104.24,104.77,12436.0
2025-03-14 10:00:00,104.73,105.45,104.03,105.07,13637.0,104.73,105.45,104.03,105.07,13637.0
2025-03-14 10:30:00,105.12,105.87,104.72,105.77,33291.0,105.12,105.87,104.72,105.77,33291.0
2025-03-14 11:00:00,105.98,106.31,105.77,106.05,10276.0,105.98,106.31,105.77,106.05,10276.0
2025-03-14 11:30:00,106.04,106.48,106.04,106.26,7621.0,106.04,106.48,106.04,106.26,7621.0
2025-03-14 12:00:00,106.21,106.21,105.77,105.87,6641.0,106.21,106.21,105.77,105.87,6641.0
2025-03-14 12:30:00,105.92,106.35,105.9,106.1,12205.0,105.92,106.35,105.9,106.1,12205.0
2025-03-14 13:00:00,106.01,106.05,104.89,104.93,16712.0,106.01,106.05,104.89,104.93,16712.0
2025-03-14 13:30:00,104.83,105.22,104.41,104.66,25350.0,104.83,105.22,104.41,104.66,25350.0
2025-03-14 14:00:00,104.78,104.87,104.55,104.66,11766.0,104.78,104.87,104.55,104.66,11766.0
2025-03-14 14:30:00,104.66,104.94,104.42,104.55,12363.0,104.66,104.94,104.42,104.55,12363.0
2025-03-14 15:00:00,104.51,104.76,104.39,104.42,3887.0,104.51,104.76,104.39,104.42,3887.0
2025-03-14 15:30:00,104.35,104.6,103.89,104.53,45117.0,104.35,104.6,103.89,104.53,45117.0
2025-03-17 09:30:00,103.75,106.55,103.75,105.59,16912.0,103.75,106.55,103.75,105.59,16912.0
2025-03-17 10:00:00,105.54,106.16,105.22,105.95,7119.0,105.54,106.16,105.22,105.95,7119.0
2025-03-17 10:30:00,105.86,106.24,105.65,105.72,16750.0,105.86,106.24,105.65,105.72,16750.0
2025-03-17 11:00:00,105.72,106.07,105.64,105.79,4754.0,105.72,106.07,105.64,105.79,4754.0
2025-03-17 11:30:00,105.81,106.12,105.72,105.91,9402.0,105.81,106.12,105.72,105.91,9402.0
2025-03-17 12:00:00,105.87,106.36,105.86,106.0,6986.0,105.87,106.36,105.86,106.0,6986.0
2025-03-17 12:30:00,106.05,106.07,105.74,106.06,4627.0,106.05,106.07,105.74,106.06,4627.0
2025-03-17 13:00:00,106.0,106.09,105.87,106.01,4894.0,106.0,106.09,105.87,106.01,4894.0
2025-03-17 13:30:00,106.01,107.67,106.01,106.87,57656.0,106.01,107.67,106.01,106.87,57656.0
2025-03-17 14:00:00,106.88,107.13,106.81,107.07,5825.0,106.88,107.13,106.81,107.07,5825.0
2025-03-17 14:30:00,107.21,107.44,107.21,107.26,4313.0,107.21,107.44,107.21,107.26,4313.0
2025-03-17 15:00:00,107.27,107.49,106.89,106.96,21415.0,107.27,107.49,106.89,106.96,21415.0
2025-03-17 15:30:00,107.02,107.38,106.54,106.56,53382.0,107.02,107.38,106.54,106.56,53382.0
2025-03-18 09:30:00,105.92,106.63,105.69,106.23,11955.0,105.92,106.63,105.69,106.23,11955.0
2025-03-18 10:00:00,106.53,106.53,105.98,106.38,6210.0,106.53,106.53,105.98,106.38,6210.0
2025-03-18 10:30:00,106.51,106.62,105.88,105.94,15301.0,106.51,106.62,105.88,105.94,15301.0
2025-03-18 11:00:00,105.92,105.97,105.48,105.48,19007.0,105.92,105.97,105.48,105.48,19007.0
2025-03-18 11:30:00,105.4,105.67,105.4,105.5,6173.0,105.4,105.67,105.4,105.5,6173.0
2025-03-18 12:00:00,105.46,106.09,105.46,106.01,4876.0,105.46,106.09,105.46,106.01,4876.0
2025-03-18 12:30:00,106.03,106.12,105.67,106.09,5336.0,106.03,106.12,105.67,106.09,5336.0
2025-03-18 13:00:00,106.03,106.19,105.77,106.09,5167.0,106.03,106.19,105.77,106.09,5167.0
2025-03-18 13:30:00,106.05,106.26,106.03,106.04,5089.0,106.05,106.26,106.03,106.04,5089.0
2025-03-18 14:00:00,106.12,106.14,105.81,105.89,10433.0,106.12,106.14,105.81,105.89,10433.0
2025-03-18 14:30:00,105.89,106.05,105.75,105.93,4302.0,105.89,106.05,105.75,105.93,4302.0
2025-03-18 15:00:00,105.85,106.33,105.72,105.94,54966.0,105.85,106.33,105.72,105.94,54966.0
2025-03-18 15:30:00,105.98,106.14,105.42,105.51,35380.0,105.98,106.14,105.42,105.51,35380.0
2025-03-19 09:30:00,105.46,106.3,105.38,105.97,6826.0,105.46,106.3,105.38,105.97,6826.0
2025-03-19 10:00:00,105.63,106.35,105.63,106.17,8488.0,105.63,106.35,105.63,106.17,8488.0
2025-03-19 10:30:00,105.99,107.2,105.99,107.1,14752.0,105.99,107.2,105.99,107.1,14752.0
2025-03-19 11:00:00,107.2,107.37,106.76,106.84,12574.0,107.2,107.37,106.76,106.84,12574.0
2025-03-19 11:30:00,106.84,107.33,106.83,107.19,12506.0,106.84,107.33,106.83,107.19,12506.0
2025-03-19 12:00:00,107.24,107.44,107.09,107.36,8399.0,107.24,107.44,107.09,107.36,8399.0
2025-03-19 12:30:00,107.37,107.67,107.31,107.47,15655.0,107.37,107.67,107.31,107.47,15655.0
2025-03-19 13:00:00,107.45,107.77,107.21,107.5,11711.0,107.45,107.77,107.21,107.5,11711.0
2025-03-19 13:30:00,107.53,107.91,107.45,107.68,13346.0,107.53,107.91,107.45,107.68,13346.0
2025-03-19 14:00:00,107.68,108.3,106.66,107.92,15718.0,107.68,108.3,106.66,107.92,15718.0
2025-03-19 14:30:00,107.94,108.61,107.86,108.47,20696.0,107.94,108.61,107.86,108.47,20696.0
2025-03-19 15:00:00,108.45,108.88,108.14,108.23,17613.0,108.45,108.88,108.14,108.23,17613.0
2025-03-19 15:30:00,108.26,108.53,107.92,108.13,56053.0,108.26,108.53,107.92,108.13,56053.0
2025-03-20 09:30:00,108.74,108.74,107.22,107.68,8148.0,108.74,108.74,107.22,107.68,8148.0
2025-03-20 10:00:00,107.68,108.35,107.68,108.14,6640.0,107.68,108.35,107.68,108.14,6640.0
2025-03-20 10:30:00,108.03,108.41,107.94,108.41,6021.0,108.03,108.41,107.94,108.41,6021.0
2025-03-20 11:00:00,108.46,109.06,108.46,108.72,7408.0,108.46,109.06,108.46,108.72,7408.0
2025-03-20 11:30:00,108.61,108.75,108.3,108.3,12224.0,108.61,108.75,108.3,108.3,12224.0
2025-03-20 12:00:00,108.33,108.49,108.04,108.04,5601.0,108.33,108.49,108.04,108.04,5601.0
2025-03-20 12:30:00,108.12,108.18,107.87,108.04,3900.0,108.12,108.18,107.87,108.04,3900.0
2025-03-20 13:00:00,108.15,108.35,107.61,107.61,3400.0,108.15,108.35,107.61,107.61,3400.0
2025-03-20 13:30:00,107.59,107.81,107.58,107.61,2914.0,107.59,107.81,107.58,107.61,2914.0
2025-03-20 14:00:00,107.67,107.68,107.15,107.16,5068.0,107.67,107.68,107.15,107.16,5068.0
2025-03-20 14:30:00,107.11,107.73,107.1,107.33,4600.0,107.11,107.73,107.1,107.33,4600.0
2025-03-20 15:00:00,107.42,107.54,107.01,107.05,49210.0,107.42,107.54,107.01,107.05,49210.0
2025-03-20 15:30:00,107.05,107.69,106.73,106.81,65639.0,107.05,107.69,106.73,106.81,65639.0
2025-03-21 09:30:00,105.68,106.13,105.42,105.43,72141.0,105.68,106.13,105.42,105.43,72141.0
2025-03-21 10:00:00,105.35,105.57,105.0,105.49,7279.0,105.35,105.57,105.0,105.49,7279.0
2025-03-21 10:30:00,105.71,105.71,104.98,105.13,3070.0,105.71,105.71,104.98,105.13,3070.0
2025-03-21 11:00:00,105.14,105.14,104.78,104.89,4555.0,105.14,105.14,104.78,104.89,4555.0
2025-03-21 11:30:00,105.17,105.34,104.76,105.14,7182.0,105.17,105.34,104.76,105.14,7182.0
2025-03-21 12:00:00,105.13,106.27,104.96,106.26,9369.0,105.13,106.27,104.96,106.26,9369.0
2025-03-21 12:30:00,106.27,106.32,105.78,106.32,5499.0,106.27,106.32,105.78,106.32,5499.0
2025-03-21 13:00:00,106.12,106.19,105.92,106.0,7495.0,106.12,106.19,105.92,106.0,7495.0
2025-03-21 13:30:00,106.07,106.25,105.82,105.97,3623.0,106.07,106.25,105.82,105.97,3623.0
2025-03-21 14:00:00,105.99,106.38,105.91,105.92,6159.0,105.99,106.38,105.91,105.92,6159.0
2025-03-21 14:30:00,105.99,106.22,105.73,106.14,10978.0,105.99,106.22,105.73,106.14,10978.0
2025-03-21 15:00:00,106.02,106.19,105.84,106.04,9434.0,106.02,106.19,105.84,106.04,9434.0
2025-03-21 15:30:00,105.99,106.37,105.54,105.7,81153.0,105.99,106.37,105.54,105.7,81153.0
2025-03-24 09:30:00,107.73,108.93,107.37,108.59,12170.0,107.73,108.93,107.37,108.59,12170.0
2025-03-24 10:00:00,109.0,109.0,108.26,108.26,6032.0,109.0,109.0,108.26,108.26,6032.0
2025-03-24 10:30:00,108.37,108.95,108.36,108.95,4488.0,108.37,108.95,108.36,108.95,4488.0
2025-03-24 11:00:00,108.98,109.07,108.59,108.61,7903.0,108.98,109.07,108.59,108.61,7903.0
2025-03-24 11:30:00,108.59,108.59,108.18,108.29,3134.0,108.59,108.59,108.18,108.29,3134.0
2025-03-24 12:00:00,108.36,108.67,108.14,108.51,14737.0,108.36,108.67,108.14,108.51,14737.0
2025-03-24 12:30:00,108.39,108.5,108.26,108.36,3410.0,108.39,108.5,108.26,108.36,3410.0
2025-03-24 13:00:00,108.36,108.55,108.31,108.4,3300.0,108.36,108.55,108.31,108.4,3300.0
2025-03-24 13:30:00,108.45,108.67,108.35,108.54,2741.0,108.45,108.67,108.35,108.54,2741.0
2025-03-24 14:00:00,108.54,108.54,108.14,108.25,2752.0,108.54,108.54,108.14,108.25,2752.0
2025-03-24 14:30:00,108.2,108.88,108.19,108.79,5536.0,108.2,108.88,108.19,108.79,5536.0
2025-03-24 15:00:00,108.73,108.78,108.34,108.37,10713.0,108.73,108.78,108.34,108.37,10713.0
2025-03-24 15:30:00,108.37,108.7,108.26,108.53,45014.0,108.37,108.7,108.26,108.53,45014.0
2025-03-25 09:30:00,107.84,108.34,107.12,107.8,9051.0,107.84,108.34,107.12,107.8,9051.0
2025-03-25 10:00:00,107.46,107.89,107.45,107.7,2449.0,107.46,107.89,107.45,107.7,2449.0
2025-03-25 10:30:00,107.82,107.99,107.75,107.89,2400.0,107.82,107.99,107.75,107.89,2400.0
2025-03-25 11:00:00,107.88,108.15,107.87,108.01,2460.0,107.88,108.15,107.87,108.01,2460.0
2025-03-25 11:30:00,108.07,108.21,107.57,107.58,4001.0,108.07,108.21,107.57,107.58,4001.0
2025-03-25 12:00:00,107.59,108.23,107.58,108.14,5823.0,107.59,108.23,107.58,108.14,5823.0
2025-03-25 12:30:00,108.18,108.54,108.18,108.4,7989.0,108.18,108.54,108.18,108.4,7989.0
2025-03-25 13:00:00,108.41,108.66,108.38,108.45,19187.0,108.41,108.66,108.38,108.45,19187.0
2025-03-25 13:30:00,108.55,108.73,108.25,108.25,11348.0,108.55,108.73,108.25,108.25,11348.0
2025-03-25 14:00:00,108.1,108.37,108.07,108.19,2310.0,108.1,108.37,108.07,108.19,2310.0
2025-03-25 14:30:00,108.19,108.2,108.03,108.16,2559.0,108.19,108.2,108.03,108.16,2559.0
2025-03-25 15:00:00,108.23,108.51,108.22,108.31,7574.0,108.23,108.51,108.22,108.31,7574.0
2025-03-25 15:30:00,108.24,108.5,107.89,108.31,33580.0,108.24,108.5,107.89,108.31,33580.0
2025-03-26 09:30:00,108.91,108.91,107.67,107.87,8050.0,108.91,108.91,107.67,107.87,8050.0
2025-03-26 10:00:00,107.91,107.91,107.51,107.67,3190.0,107.91,107.91,107.51,107.67,3190.0
2025-03-26 10:30:00,107.61,107.95,107.6,107.81,1800.0,107.61,107.95,107.6,107.81,1800.0
2025-03-26 11:00:00,107.99,108.03,107.49,107.65,5631.0,107.99,108.03,107.49,107.65,5631.0
2025-03-26 11:30:00,107.77,107.77,107.23,107.28,3000.0,107.77,107.77,107.23,107.28,3000.0
2025-03-26 12:00:00,107.18,107.48,107.18,107.48,4186.0,107.18,107.48,107.18,107.48,4186.0
2025-03-26 12:30:00,107.4,107.4,106.81,106.81,2900.0,107.4,107.4,106.81,106.81,2900.0
2025-03-26 13:00:00,106.82,107.06,106.73,106.76,3070.0,106.82,107.06,106.73,106.76,3070.0
2025-03-26 13:30:00,106.63,106.63,106.42,106.51,1501.0,106.63,106.63,106.42,106.51,1501.0
2025-03-26 14:00:00,106.54,106.86,106.54,106.73,4200.0,106.54,106.86,106.54,106.73,4200.0
2025-03-26 14:30:00,106.81,106.83,106.53,106.62,5565.0,106.81,106.83,106.53,106.62,5565.0
2025-03-26 15:00:00,106.64,106.94,106.57,106.68,6048.0,106.64,106.94,106.57,106.68,6048.0
2025-03-26 15:30:00,106.68,107.41,106.63,107.39,48731.0,106.68,107.41,106.63,107.39,48731.0
2025-03-27 09:30:00,107.02,107.17,106.29,106.85,3657.0,107.02,107.17,106.29,106.85,3657.0
2025-03-27 10:00:00,106.7,106.79,106.19,106.79,2384.0,106.7,106.79,106.19,106.79,2384.0
2025-03-27 10:30:00,106.82,107.19,106.77,106.84,3922.0,106.82,107.19,106.77,106.84,3922.0
2025-03-27 11:00:00,106.84,106.84,106.4,106.42,1627.0,106.84,106.84,106.4,106.42,1627.0
2025-03-27 11:30:00,106.04,106.08,105.8,105.95,3652.0,106.04,106.08,105.8,105.95,3652.0
2025-03-27 12:00:00,106.09,106.44,105.97,106.16,1400.0,106.09,106.44,105.97,106.16,1400.0
2025-03-27 12:30:00,106.17,106.24,105.83,105.99,3192.0,106.17,106.24,105.83,105.99,3192.0
2025-03-27 13:00:00,105.79,106.12,105.79,105.84,2000.0,105.79,106.12,105.79,105.84,2000.0
2025-03-27 13:30:00,105.93,105.93,105.25,105.33,9253.0,105.93,105.93,105.25,105.33,9253.0
2025-03-27 14:00:00,105.39,105.55,105.34,105.38,3237.0,105.39,105.55,105.34,105.38,3237.0
2025-03-27 14:30:00,105.22,105.85,105.21,105.54,3500.0,105.22,105.85,105.21,105.54,3500.0
2025-03-27 15:00:00,105.68,106.13,105.65,106.06,3466.0,105.68,106.13,105.65,106.06,3466.0
2025-03-27 15:30:00,106.02,106.02,105.06,105.24,45897.0,106.02,106.02,105.06,105.24,45897.0
2025-03-28 09:30:00,105.65,105.73,104.73,104.73,8547.0,105.65,105.73,104.73,104.73,8547.0
2025-03-28 10:00:00,104.73,104.83,104.45,104.76,15526.0,104.73,104.83,104.45,104.76,15526.0
2025-03-28 10:30:00,104.43,104.8,104.42,104.7,2620.0,104.43,104.8,104.42,104.7,2620.0
2025-03-28 11:00:00,104.61,104.62,103.82,103.97,6518.0,104.61,104.62,103.82,103.97,6518.0
2025-03-28 11:30:00,103.89,104.06,103.63,103.89,2588.0,103.89,104.06,103.63,103.89,2588.0
2025-03-28 12:00:00,103.96,104.1,103.68,103.69,2783.0,103.96,104.1,103.68,103.69,2783.0
2025-03-28 12:30:00,103.68,103.84,103.65,103.74,3589.0,103.68,103.84,103.65,103.74,3589.0
2025-03-28 13:00:00,103.64,103.65,103.04,103.16,10165.0,103.64,103.65,103.04,103.16,10165.0
2025-03-28 13:30:00,103.13,103.36,103.11,103.26,5900.0,103.13,103.36,103.11,103.26,5900.0
2025-03-28 14:00:00,103.3,103.55,103.23,103.35,8643.0,103.3,103.55,103.23,103.35,8643.0
2025-03-28 14:30:00,103.26,103.85,103.26,103.85,14128.0,103.26,103.85,103.26,103.85,14128.0
2025-03-28 15:00:00,103.9,104.33,103.81,103.81,20671.0,103.9,104.33,103.81,103.81,20671.0
2025-03-28 15:30:00,103.66,104.1,103.33,103.75,39865.0,103.66,104.1,103.33,103.75,39865.0
2025-03-31 09:30:00,103.13,103.19,101.18,102.81,32752.0,103.13,103.19,101.18,102.81,32752.0
2025-03-31 10:00:00,102.81,102.81,102.35,102.41,14430.0,102.81,102.81,102.35,102.41,14430.0
2025-03-31 10:30:00,102.5,103.11,102.5,102.97,7982.0,102.5,103.11,102.5,102.97,7982.0
2025-03-31 11:00:00,103.04,103.22,102.93,102.98,4438.0,103.04,103.22,102.93,102.98,4438.0
2025-03-31 11:30:00,102.81,103.21,102.8,102.97,2836.0,102.81,103.21,102.8,102.97,2836.0
2025-03-31 12:00:00,102.93,103.12,102.43,103.12,9690.0,102.93,103.12,102.43,103.12,9690.0
2025-03-31 12:30:00,103.01,103.01,102.69,102.72,5193.0,103.01,103.01,102.69,102.72,5193.0
2025-03-31 13:00:00,102.73,103.18,102.65,102.75,3846.0,102.73,103.18,102.65,102.75,3846.0
2025-03-31 13:30:00,102.87,103.52,102.87,103.06,5014.0,102.87,103.52,102.87,103.06,5014.0
2025-03-31 14:00:00,103.12,103.95,103.12,103.81,10378.0,103.12,103.95,103.12,103.81,10378.0
2025-03-31 14:30:00,103.9,104.54,103.9,104.22,22722.0,103.9,104.54,103.9,104.22,22722.0
2025-03-31 15:00:00,104.26,104.76,104.25,104.3,24484.0,104.26,104.76,104.25,104.3,24484.0
2025-03-31 15:30:00,104.23,105.05,104.18,104.78,76199.0,104.23,105.05,104.18,104.78,76199.0
2025-04-01 09:30:00,104.57,105.18,104.02,104.39,7117.0,104.57,105.18,104.02,104.39,7117.0
2025-04-01 10:00:00,104.3,104.47,103.49,103.5,6561.0,104.3,104.47,103.49,103.5,6561.0
2025-04-01 10:30:00,103.76,105.39,103.76,105.27,4966.0,103.76,105.39,103.76,105.27,4966.0
2025-04-01 11:00:00,105.29,105.77,105.28,105.6,13795.0,105.29,105.77,105.28,105.6,13795.0
2025-04-01 11:30:00,105.43,105.47,105.12,105.47,13331.0,105.43,105.47,105.12,105.47,13331.0
2025-04-01 12:00:00,105.47,105.98,105.43,105.52,7391.0,105.47,105.98,105.43,105.52,7391.0
2025-04-01 12:30:00,105.52,105.64,105.22,105.64,11551.0,105.52,105.64,105.22,105.64,11551.0
2025-04-01 13:00:00,105.32,106.07,105.32,105.65,9358.0,105.32,106.07,105.32,105.65,9358.0
2025-04-01 13:30:00,105.61,106.24,105.61,105.66,4900.0,105.61,106.24,105.61,105.66,4900.0
2025-04-01 14:00:00,105.7,105.71,105.16,105.52,10545.0,105.7,105.71,105.16,105.52,10545.0
2025-04-01 14:30:00,105.36,105.51,104.81,104.94,12940.0,105.36,105.51,104.81,104.94,12940.0
2025-04-01 15:00:00,104.95,105.55,104.9,105.39,9584.0,104.95,105.55,104.9,105.39,9584.0
2025-04-01 15:30:00,105.27,106.0,105.27,105.93,48673.0,105.27,106.0,105.27,105.93,48673.0
2025-04-02 09:30:00,104.77,105.89,104.23,105.21,7612.0,104.77,105.89,104.23,105.21,7612.0
2025-04-02 10:00:00,105.31,106.04,105.15,106.0,8217.0,105.31,106.04,105.15,106.0,8217.0
2025-04-02 10:30:00,105.82,106.02,105.65,106.02,4868.0,105.82,106.02,105.65,106.02,4868.0
2025-04-02 11:00:00,105.93,106.44,105.91,106.44,2725.0,105.93,106.44,105.91,106.44,2725.0
2025-04-02 11:30:00,106.34,106.7,106.31,106.49,10213.0,106.34,106.7,106.31,106.49,10213.0
2025-04-02 12:00:00,106.34,107.0,106.33,107.0,4224.0,106.34,107.0,106.33,107.0,4224.0
2025-04-02 12:30:00,107.0,107.1,106.7,106.94,6271.0,107.0,107.1,106.7,106.94,6271.0
2025-04-02 13:00:00,106.93,107.51,106.93,107.25,5768.0,106.93,107.51,106.93,107.25,5768.0
2025-04-02 13:30:00,107.24,107.26,106.43,106.62,12213.0,107.24,107.26,106.43,106.62,12213.0
2025-04-02 14:00:00,106.64,106.9,106.31,106.31,8289.0,106.64,106.9,106.31,106.31,8289.0
2025-04-02 14:30:00,106.33,106.98,106.32,106.59,11039.0,106.33,106.98,106.32,106.59,11039.0
2025-04-02 15:00:00,106.6,107.33,106.6,107.22,19622.0,106.6,107.33,106.6,107.22,19622.0
2025-04-02 15:30:00,107.18,107.73,107.16,107.37,46101.0,107.18,107.73,107.16,107.37,46101.0
2025-04-03 09:30:00,102.5,104.22,102.29,102.79,22248.0,102.5,104.22,102.29,102.79,22248.0
2025-04-03 10:00:00,102.79,103.27,101.23,101.41,38985.0,102.79,103.27,101.23,101.41,38985.0
2025-04-03 10:30:00,101.57,101.58,99.83,99.87,49643.0,101.57,101.58,99.83,99.87,49643.0
2025-04-03 11:00:00,100.03,100.25,99.3,100.25,24556.0,100.03,100.25,99.3,100.25,24556.0
2025-04-03 11:30:00,100.25,101.24,100.25,101.05,11910.0,100.25,101.24,100.25,101.05,11910.0
2025-04-03 12:00:00,101.33,102.1,101.3,101.95,12679.0,101.33,102.1,101.3,101.95,12679.0
2025-04-03 12:30:00,101.81,101.95,101.4,101.56,5462.0,101.81,101.95,101.4,101.56,5462.0
2025-04-03 13:00:00,101.67,102.1,101.43,101.79,23413.0,101.67,102.1,101.43,101.79,23413.0
2025-04-03 13:30:00,101.68,102.48,101.68,102.05,12108.0,101.68,102.48,101.68,102.05,12108.0
2025-04-03 14:00:00,102.02,102.24,101.65,101.77,10816.0,102.02,102.24,101.65,101.77,10816.0
2025-04-03 14:30:00,101.82,102.08,101.63,101.77,8466.0,101.82,102.08,101.63,101.77,8466.0
2025-04-03 15:00:00,101.67,101.84,100.71,101.08,21402.0,101.67,101.84,100.71,101.08,21402.0
2025-04-03 15:30:00,100.99,101.45,100.29,100.86,98716.0,100.99,101.45,100.29,100.86,98716.0
2025-04-04 09:30:00,95.79,97.42,95.07,96.82,52779.0,95.79,97.42,95.07,96.82,52779.0
2025-04-04 10:00:00,96.82,96.89,93.83,94.25,44046.0,96.82,96.89,93.83,94.25,44046.0
2025-04-04 10:30:00,94.19,94.59,93.61,94.26,33079.0,94.19,94.59,93.61,94.26,33079.0
2025-04-04 11:00:00,94.43,96.38,94.26,95.32,40071.0,94.43,96.38,94.26,95.32,40071.0
2025-04-04 11:30:00,95.27,95.57,94.79,94.94,17473.0,95.27,95.57,94.79,94.94,17473.0
2025-04-04 12:00:00,94.91,95.57,94.39,94.51,14709.0,94.91,95.57,94.39,94.51,14709.0
2025-04-04 12:30:00,94.35,94.94,94.1,94.22,19017.0,94.35,94.94,94.1,94.22,19017.0
2025-04-04 13:00:00,94.19,94.32,92.87,93.83,17887.0,94.19,94.32,92.87,93.83,17887.0
2025-04-04 13:30:00,93.5,95.27,93.44,95.27,17167.0,93.5,95.27,93.44,95.27,17167.0
2025-04-04 14:00:00,95.37,95.67,94.56,94.56,16295.0,95.37,95.67,94.56,94.56,16295.0
2025-04-04 14:30:00,94.54,94.6,93.88,94.21,17525.0,94.54,94.6,93.88,94.21,17525.0
2025-04-04 15:00:00,94.25,95.23,93.98,95.01,44371.0,94.25,95.23,93.98,95.01,44371.0
2025-04-04 15:30:00,94.99,95.63,94.41,94.82,112070.0,94.99,95.63,94.41,94.82,112070.0
2025-04-07 09:30:00,91.58,94.73,90.34,94.65,33026.0,91.58,94.73,90.34,94.65,33026.0
2025-04-07 10:00:00,94.78,99.91,94.15,94.52,52186.0,94.78,99.91,94.15,94.52,52186.0
2025-04-07 10:30:00,94.87,97.41,93.49,95.95,29187.0,94.87,97.41,93.49,95.95,29187.0
2025-04-07 11:00:00,95.97,96.59,93.26,93.49,23143.0,95.97,96.59,93.26,93.49,23143.0
2025-04-07 11:30:00,93.64,95.18,93.47,94.9,28270.0,93.64,95.18,93.47,94.9,28270.0
2025-04-07 12:00:00,94.65,94.91,93.24,94.48,18025.0,94.65,94.91,93.24,94.48,18025.0
2025-04-07 12:30:00,94.54,95.21,92.81,92.94,15763.0,94.54,95.21,92.81,92.94,15763.0
2025-04-07 13:00:00,93.02,95.0,93.02,95.0,20515.0,93.02,95.0,93.02,95.0,20515.0
2025-04-07 13:30:00,94.85,96.24,94.36,96.16,13076.0,94.85,96.24,94.36,96.16,13076.0
2025-04-07 14:00:00,96.17,96.2,94.82,94.83,36060.0,96.17,96.2,94.82,94.83,36060.0
2025-04-07 14:30:00,94.88,95.27,93.82,94.19,17231.0,94.88,95.27,93.82,94.19,17231.0
2025-04-07 15:00:00,94.33,94.78,93.7,93.93,36089.0,94.33,94.78,93.7,93.93,36089.0
2025-04-07 15:30:00,93.98,95.19,93.86,94.39,94481.0,93.98,95.19,93.86,94.39,94481.0
2025-04-08 09:30:00,99.4,99.4,96.51,98.12,36300.0,99.4,99.4,96.51,98.12,36300.0
2025-04-08 10:00:00,98.21,98.76,97.89,98.72,17622.0,98.21,98.76,97.89,98.72,17622.0
2025-04-08 10:30:00,98.63,99.09,97.99,98.2,24435.0,98.63,99.09,97.99,98.2,24435.0
2025-04-08 11:00:00,98.3,98.33,96.78,96.78,32090.0,98.3,98.33,96.78,96.78,32090.0
2025-04-08 11:30:00,96.79,97.99,96.79,97.3,27925.0,96.79,97.99,96.79,97.3,27925.0
2025-04-08 12:00:00,97.39,97.39,95.89,96.05,8192.0,97.39,97.39,95.89,96.05,8192.0
2025-04-08 12:30:00,96.2,96.31,94.28,94.28,18358.0,96.2,96.31,94.28,94.28,18358.0
2025-04-08 13:00:00,94.34,94.62,93.17,93.29,17320.0,94.34,94.62,93.17,93.29,17320.0
2025-04-08 13:30:00,93.29,94.56,93.16,93.79,156438.0,93.29,94.56,93.16,93.79,156438.0
2025-04-08 14:00:00,93.79,94.08,93.43,93.5,19447.0,93.79,94.08,93.43,93.5,19447.0
2025-04-08 14:30:00,93.79,94.56,92.96,93.01,13838.0,93.79,94.56,92.96,93.01,13838.0
2025-04-08 15:00:00,93.01,93.01,91.25,92.63,48629.0,93.01,93.01,91.25,92.63,48629.0
2025-04-08 15:30:00,92.5,92.55,91.0,92.06,89163.0,92.5,92.55,91.0,92.06,89163.0
2025-04-09 09:30:00,92.55,93.93,90.11,93.3,29659.0,92.55,93.93,90.11,93.3,29659.0
2025-04-09 10:00:00,93.3,94.13,92.74,93.38,13932.0,93.3,94.13,92.74,93.38,13932.0
2025-04-09 10:30:00,93.59,93.89,91.33,91.33,7238.0,93.59,93.89,91.33,91.33,7238.0
2025-04-09 11:00:00,91.42,92.5,91.41,92.06,16154.0,91.42,92.5,91.41,92.06,16154.0
2025-04-09 11:30:00,91.84,92.31,91.26,91.26,11712.0,91.84,92.31,91.26,91.26,11712.0
2025-04-09 12:00:00,91.12,92.57,91.12,92.41,13933.0,91.12,92.57,91.12,92.41,13933.0
2025-04-09 12:30:00,92.3,92.9,92.3,92.62,7840.0,92.3,92.9,92.3,92.62,7840.0
2025-04-09 13:00:00,92.61,99.64,92.16,97.43,29122.0,92.61,99.64,92.16,97.43,29122.0
2025-04-09 13:30:00,97.3,99.8,97.25,99.01,22601.0,97.3,99.8,97.25,99.01,22601.0
2025-04-09 14:00:00,99.51,100.37,98.22,99.73,42899.0,99.51,100.37,98.22,99.73,42899.0
2025-04-09 14:30:00,100.04,100.62,98.08,98.23,27965.0,100.04,100.62,98.08,98.23,27965.0
2025-04-09 15:00:00,98.09,99.7,97.9,99.19,43755.0,98.09,99.7,97.9,99.19,43755.0
2025-04-09 15:30:00,99.36,100.56,99.16,99.46,119977.0,99.36,100.56,99.16,99.46,119977.0
2025-04-10 09:30:00,97.26,98.21,96.67,96.75,12407.0,97.26,98.21,96.67,96.75,12407.0
2025-04-10 10:00:00,96.61,97.06,96.33,96.94,5444.0,96.61,97.06,96.33,96.94,5444.0
2025-04-10 10:30:00,96.92,97.36,96.81,97.12,12590.0,96.92,97.36,96.81,97.12,12590.0
2025-04-10 11:00:00,97.0,97.65,96.27,96.28,7652.0,97.0,97.65,96.27,96.28,7652.0
2025-04-10 11:30:00,96.34,96.39,95.03,95.27,7683.0,96.34,96.39,95.03,95.27,7683.0
2025-04-10 12:00:00,95.03,95.19,93.67,94.4,13890.0,95.03,95.19,93.67,94.4,13890.0
2025-04-10 12:30:00,94.43,95.92,94.43,95.62,17225.0,94.43,95.92,94.43,95.62,17225.0
2025-04-10 13:00:00,95.64,97.28,94.27,95.74,20849.0,95.64,97.28,94.27,95.74,20849.0
2025-04-10 13:30:00,95.67,97.25,95.67,97.19,9862.0,95.67,97.25,95.67,97.19,9862.0
2025-04-10 14:00:00,97.17,98.04,96.57,97.59,11257.0,97.17,98.04,96.57,97.59,11257.0
2025-04-10 14:30:00,97.88,98.13,96.62,97.39,8022.0,97.88,98.13,96.62,97.39,8022.0
2025-04-10 15:00:00,97.0,97.96,96.73,96.85,18684.0,97.0,97.96,96.73,96.85,18684.0
2025-04-10 15:30:00,96.98,97.51,96.15,97.22,75426.0,96.98,97.51,96.15,97.22,75426.0
2025-04-11 09:30:00,97.58,98.43,96.52,98.25,28147.0,97.58,98.43,96.52,98.25,28147.0
2025-04-11 10:00:00,97.77,98.99,97.6,97.9,37900.0,97.77,98.99,97.6,97.9,37900.0
2025-04-11 10:30:00,97.94,98.91,97.68,97.72,27648.0,97.94,98.91,97.68,97.72,27648.0
2025-04-11 11:00:00,97.79,98.49,97.79,98.29,26297.0,97.79,98.49,97.79,98.29,26297.0
2025-04-11 11:30:00,98.29,99.5,98.29,99.47,18851.0,98.29,99.5,98.29,99.47,18851.0
2025-04-11 12:00:00,99.29,99.66,98.87,99.14,15695.0,99.29,99.66,98.87,99.14,15695.0
2025-04-11 12:30:00,99.3,101.07,99.18,100.1,10243.0,99.3,101.07,99.18,100.1,10243.0
2025-04-11 13:00:00,99.87,100.38,99.7,99.72,8977.0,99.87,100.38,99.7,99.72,8977.0
2025-04-11 13:30:00,99.43,100.77,99.38,100.34,8231.0,99.43,100.77,99.38,100.34,8231.0
2025-04-11 14:00:00,100.12,100.78,99.99,100.63,25547.0,100.12,100.78,99.99,100.63,25547.0
2025-04-11 14:30:00,100.76,101.72,100.76,101.43,59083.0,100.76,101.72,100.76,101.43,59083.0
2025-04-11 15:00:00,101.52,102.37,101.49,102.06,48046.0,101.52,102.37,101.49,102.06,48046.0
2025-04-11 15:30:00,101.94,102.06,100.86,101.0,106385.0,101.94,102.06,100.86,101.0,106385.0
2025-04-14 09:30:00,102.94,103.12,101.02,101.03,14233.0,102.94,103.12,101.02,101.03,14233.0
2025-04-14 10:00:00,101.29,101.48,100.57,101.2,9018.0,101.29,101.48,100.57,101.2,9018.0
2025-04-14 10:30:00,101.2,101.96,101.08,101.8,8830.0,101.2,101.96,101.08,101.8,8830.0
2025-04-14 11:00:00,101.88,101.89,100.85,100.85,9376.0,101.88,101.89,100.85,100.85,9376.0
2025-04-14 11:30:00,100.84,101.02,99.88,100.14,13095.0,100.84,101.02,99.88,100.14,13095.0
2025-04-14 12:00:00,100.02,101.02,100.02,100.67,7616.0,100.02,101.02,100.02,100.67,7616.0
2025-04-14 12:30:00,100.64,101.19,100.59,100.87,6349.0,100.64,101.19,100.59,100.87,6349.0
2025-04-14 13:00:00,100.85,101.38,100.37,100.8,19286.0,100.85,101.38,100.37,100.8,19286.0
2025-04-14 13:30:00,100.81,101.19,100.65,101.0,3867.0,100.81,101.19,100.65,101.0,3867.0
2025-04-14 14:00:00,100.99,101.4,100.9,101.32,8072.0,100.99,101.4,100.9,101.32,8072.0
2025-04-14 14:30:00,101.23,101.92,101.2,101.37,8920.0,101.23,101.92,101.2,101.37,8920.0
2025-04-14 15:00:00,101.48,102.19,101.47,102.06,17418.0,101.48,102.19,101.47,102.06,17418.0
2025-04-14 15:30:00,102.11,102.28,101.36,101.38,62512.0,102.11,102.28,101.36,101.38,62512.0
2025-04-15 09:30:00,101.58,103.7,101.02,102.37,19541.0,101.58,103.7,101.02,102.37,19541.0
2025-04-15 10:00:00,102.31,103.09,101.77,102.11,9399.0,102.31,103.09,101.77,102.11,9399.0
2025-04-15 10:30:00,102.08,102.68,101.93,102.68,4493.0,102.08,102.68,101.93,102.68,4493.0
2025-04-15 11:00:00,102.83,103.67,102.74,102.95,10611.0,102.83,103.67,102.74,102.95,10611.0
2025-04-15 11:30:00,102.96,103.28,102.65,102.66,8534.0,102.96,103.28,102.65,102.66,8534.0
2025-04-15 12:00:00,103.23,103.31,102.83,103.1,3499.0,103.23,103.31,102.83,103.1,3499.0
2025-04-15 12:30:00,103.09,103.13,102.65,102.69,4463.0,103.09,103.13,102.65,102.69,4463.0
2025-04-15 13:00:00,102.59,102.76,102.27,102.43,3274.0,102.59,102.76,102.27,102.43,3274.0
2025-04-15 13:30:00,102.45,102.59,102.18,102.25,4600.0,102.45,102.59,102.18,102.25,4600.0
2025-04-15 14:00:00,102.54,102.54,102.1,102.12,4113.0,102.54,102.54,102.1,102.12,4113.0
2025-04-15 14:30:00,102.2,102.65,102.2,102.45,5059.0,102.2,102.65,102.2,102.45,5059.0
2025-04-15 15:00:00,102.39,102.64,101.89,102.01,8052.0,102.39,102.64,101.89,102.01,8052.0
2025-04-15 15:30:00,102.06,102.52,101.92,102.1,55222.0,102.06,102.52,101.92,102.1,55222.0
2025-04-16 09:30:00,101.59,101.97,100.05,101.52,14650.0,101.59,101.97,100.05,101.52,14650.0
2025-04-16 10:00:00,101.53,101.77,101.02,101.38,6049.0,101.53,101.77,101.02,101.38,6049.0
2025-04-16 10:30:00,101.17,101.42,100.92,101.05,5726.0,101.17,101.42,100.92,101.05,5726.0
2025-04-16 11:00:00,101.13,101.86,101.0,101.77,4900.0,101.13,101.86,101.0,101.77,4900.0
2025-04-16 11:30:00,101.68,101.68,101.18,101.18,2995.0,101.68,101.68,101.18,101.18,2995.0
2025-04-16 12:00:00,101.13,101.34,100.94,101.28,3165.0,101.13,101.34,100.94,101.28,3165.0
2025-04-16 12:30:00,101.23,101.23,100.66,100.84,4379.0,101.23,101.23,100.66,100.84,4379.0
2025-04-16 13:00:00,100.72,100.93,100.65,100.85,4361.0,100.72,100.93,100.65,100.85,4361.0
2025-04-16 13:30:00,100.74,100.91,99.82,99.83,14126.0,100.74,100.91,99.82,99.83,14126.0
2025-04-16 14:00:00,99.99,100.73,99.74,100.44,10742.0,99.99,100.73,99.74,100.44,10742.0
2025-04-16 14:30:00,100.38,100.4,99.73,100.07,16101.0,100.38,100.4,99.73,100.07,16101.0
2025-04-16 15:00:00,100.19,100.68,100.05,100.13,14746.0,100.19,100.68,100.05,100.13,14746.0
2025-04-16 15:30:00,100.16,101.94,100.1,101.69,45347.0,100.16,101.94,100.1,101.69,45347.0
2025-04-17 09:30:00,101.5,102.86,101.36,102.46,21913.0,101.5,102.86,101.36,102.46,21913.0
2025-04-17 10:00:00,102.53,102.53,101.6,101.76,2400.0,102.53,102.53,101.6,101.76,2400.0
2025-04-17 10:30:00,101.54,102.09,101.54,101.69,3160.0,101.54,102.09,101.54,101.69,3160.0
2025-04-17 11:00:00,101.82,102.51,101.82,102.2,5172.0,101.82,102.51,101.82,102.2,5172.0
2025-04-17 11:30:00,102.35,102.58,102.24,102.32,2600.0,102.35,102.58,102.24,102.32,2600.0
2025-04-17 12:00:00,102.41,102.87,102.13,102.8,8501.0,102.41,102.87,102.13,102.8,8501.0
2025-04-17 12:30:00,102.81,103.08,102.65,102.91,6984.0,102.81,103.08,102.65,102.91,6984.0
2025-04-17 13:00:00,103.02,103.02,102.18,102.32,4500.0,103.02,103.02,102.18,102.32,4500.0
2025-04-17 13:30:00,102.39,103.24,102.39,103.22,5704.0,102.39,103.24,102.39,103.22,5704.0
2025-04-17 14:00:00,103.17,103.4,102.93,102.97,8502.0,103.17,103.4,102.93,102.97,8502.0
2025-04-17 14:30:00,102.95,103.45,102.91,103.45,13562.0,102.95,103.45,102.91,103.45,13562.0
2025-04-17 15:00:00,103.44,103.56,102.98,102.98,18707.0,103.44,103.56,102.98,102.98,18707.0
2025-04-17 15:30:00,103.03,103.53,102.94,103.22,58664.0,103.03,103.53,102.94,103.22,58664.0
2025-04-21 09:30:00,102.02,102.64,101.59,102.14,5642.0,102.02,102.64,101.59,102.14,5642.0
2025-04-21 10:00:00,102.09,102.24,101.55,101.92,5984.0,102.09,102.24,101.55,101.92,5984.0
2025-04-21 10:30:00,101.84,101.84,101.35,101.4,4719.0,101.84,101.84,101.35,101.4,4719.0
2025-04-21 11:00:00,101.38,101.51,100.94,101.05,3849.0,101.38,101.51,100.94,101.05,3849.0
2025-04-21 11:30:00,101.05,101.05,100.24,100.44,11630.0,101.05,101.05,100.24,100.44,11630.0
2025-04-21 12:00:00,100.32,100.75,100.21,100.75,9528.0,100.32,100.75,100.21,100.75,9528.0
2025-04-21 12:30:00,100.64,101.06,100.5,100.59,4986.0,100.64,101.06,100.5,100.59,4986.0
2025-04-21 13:00:00,100.54,100.63,100.25,100.5,6643.0,100.54,100.63,100.25,100.5,6643.0
2025-04-21 13:30:00,100.56,100.75,100.4,100.51,7232.0,100.56,100.75,100.4,100.51,7232.0
2025-04-21 14:00:00,100.54,100.8,100.53,100.62,3200.0,100.54,100.8,100.53,100.62,3200.0
2025-04-21 14:30:00,100.64,101.0,100.39,101.0,14940.0,100.64,101.0,100.39,101.0,14940.0
2025-04-21 15:00:00,100.87,101.14,100.78,101.03,15557.0,100.87,101.14,100.78,101.03,15557.0
2025-04-21 15:30:00,101.09,101.64,101.05,101.5,40790.0,101.09,101.64,101.05,101.5,40790.0
2025-04-22 09:30:00,102.91,103.62,102.71,103.56,18930.0,102.91,103.62,102.71,103.56,18930.0
2025-04-22 10:00:00,103.39,104.02,103.21,103.41,224424.0,103.39,104.02,103.21,103.41,224424.0
2025-04-22 10:30:00,103.47,104.12,103.46,103.55,11119.0,103.47,104.12,103.46,103.55,11119.0
2025-04-22 11:00:00,103.55,105.2,103.53,104.92,67367.0,103.55,105.2,103.53,104.92,67367.0
2025-04-22 11:30:00,104.87,104.88,103.82,104.3,2132.0,104.87,104.88,103.82,104.3,2132.0
2025-04-22 12:00:00,104.77,105.39,104.67,104.97,2570.0,104.77,105.39,104.67,104.97,2570.0
2025-04-22 12:30:00,104.78,104.78,104.31,104.31,1100.0,104.78,104.78,104.31,104.31,1100.0
2025-04-22 13:00:00,104.66,104.82,103.72,103.87,4292.0,104.66,104.82,103.72,103.87,4292.0
2025-04-22 13:30:00,103.72,104.13,103.57,103.89,9206.0,103.72,104.13,103.57,103.89,9206.0
2025-04-22 14:00:00,103.82,104.65,103.81,104.63,3261.0,103.82,104.65,103.81,104.63,3261.0
2025-04-22 14:30:00,104.59,104.96,104.57,104.78,2606.0,104.59,104.96,104.57,104.78,2606.0
2025-04-22 15:00:00,104.86,104.98,104.37,104.58,8407.0,104.86,104.98,104.37,104.58,8407.0
2025-04-22 15:30:00,104.47,104.85,103.87,104.12,68107.0,104.47,104.85,103.87,104.12,68107.0
2025-04-23 09:30:00,106.68,107.85,106.68,106.76,20143.0,106.68,107.85,106.68,106.76,20143.0
2025-04-23 10:00:00,106.85,107.21,106.2,106.59,28470.0,106.85,107.21,106.2,106.59,28470.0
2025-04-23 10:30:00,106.71,107.15,106.51,106.75,10545.0,106.71,107.15,106.51,106.75,10545.0
2025-04-23 11:00:00,106.77,107.15,106.41,106.46,25637.0,106.77,107.15,106.41,106.46,25637.0
2025-04-23 11:30:00,106.43,106.5,105.53,105.73,14115.0,106.43,106.5,105.53,105.73,14115.0
2025-04-23 12:00:00,105.73,105.95,105.21,105.52,15571.0,105.73,105.95,105.21,105.52,15571.0
2025-04-23 12:30:00,105.63,105.99,105.46,105.98,5865.0,105.63,105.99,105.46,105.98,5865.0
2025-04-23 13:00:00,106.02,106.4,105.74,106.29,7021.0,106.02,106.4,105.74,106.29,7021.0
2025-04-23 13:30:00,106.29,106.34,105.45,105.93,5666.0,106.29,106.34,105.45,105.93,5666.0
2025-04-23 14:00:00,106.05,106.13,105.57,105.73,6412.0,106.05,106.13,105.57,105.73,6412.0
2025-04-23 14:30:00,105.79,106.03,105.34,105.57,9793.0,105.79,106.03,105.34,105.57,9793.0
2025-04-23 15:00:00,105.57,105.62,105.23,105.34,7965.0,105.57,105.62,105.23,105.34,7965.0
2025-04-23 15:30:00,105.47,105.72,105.06,105.41,37153.0,105.47,105.72,105.06,105.41,37153.0
2025-04-24 09:30:00,105.51,106.24,105.0,106.23,2813.0,105.51,106.24,105.0,106.23,2813.0
2025-04-24 10:00:00,106.27,106.9,106.27,106.76,14901.0,106.27,106.9,106.27,106.76,14901.0
2025-04-24 10:30:00,107.27,107.27,106.72,107.0,4679.0,107.27,107.27,106.72,107.0,4679.0
2025-04-24 11:00:00,107.13,107.28,107.0,107.17,6019.0,107.13,107.28,107.0,107.17,6019.0
2025-04-24 11:30:00,107.15,107.61,107.14,107.28,4486.0,107.15,107.61,107.14,107.28,4486.0
2025-04-24 12:00:00,107.24,107.73,107.24,107.68,18342.0,107.24,107.73,107.24,107.68,18342.0
2025-04-24 12:30:00,107.77,107.98,107.68,107.74,7907.0,107.77,107.98,107.68,107.74,7907.0
2025-04-24 13:00:00,107.7,107.89,107.54,107.87,30468.0,107.7,107.89,107.54,107.87,30468.0
2025-04-24 13:30:00,107.89,108.0,107.47,107.86,8042.0,107.89,108.0,107.47,107.86,8042.0
2025-04-24 14:00:00,107.82,108.1,107.78,107.98,6568.0,107.82,108.1,107.78,107.98,6568.0
2025-04-24 14:30:00,108.04,108.87,108.04,108.56,23788.0,108.04,108.87,108.04,108.56,23788.0
2025-04-24 15:00:00,108.5,108.62,108.06,108.32,15376.0,108.5,108.62,108.06,108.32,15376.0
2025-04-24 15:30:00,108.31,109.33,108.31,109.05,74664.0,108.31,109.33,108.31,109.05,74664.0
2025-04-25 09:30:00,108.89,109.46,108.52,108.73,10899.0,108.89,109.46,108.52,108.73,10899.0
2025-04-25 10:00:00,108.91,109.08,108.28,108.28,3457.0,108.91,109.08,108.28,108.28,3457.0
2025-04-25 10:30:00,108.28,108.6,108.28,108.44,1200.0,108.28,108.6,108.28,108.44,1200.0
2025-04-25 11:00:00,108.59,108.85,108.37,108.57,25898.0,108.59,108.85,108.37,108.57,25898.0
2025-04-25 11:30:00,108.53,108.92,108.47,108.88,2000.0,108.53,108.92,108.47,108.88,2000.0
2025-04-25 12:00:00,108.76,109.74,108.75,109.62,7825.0,108.76,109.74,108.75,109.62,7825.0
2025-04-25 12:30:00,109.67,110.06,109.67,109.89,6624.0,109.67,110.06,109.67,109.89,6624.0
2025-04-25 13:00:00,110.01,110.11,109.81,109.87,4694.0,110.01,110.11,109.81,109.87,4694.0
2025-04-25 13:30:00,109.93,110.14,109.34,109.47,3731.0,109.93,110.14,109.34,109.47,3731.0
2025-04-25 14:00:00,109.57,109.93,109.57,109.81,3257.0,109.57,109.93,109.57,109.81,3257.0
2025-04-25 14:30:00,109.72,110.05,109.71,109.95,5293.0,109.72,110.05,109.71,109.95,5293.0
2025-04-25 15:00:00,109.91,110.19,109.86,110.01,9408.0,109.91,110.19,109.86,110.01,9408.0
2025-04-25 15:30:00,109.96,110.52,109.83,110.48,54522.0,109.96,110.52,109.83,110.48,54522.0
2025-04-28 09:30:00,109.88,110.61,109.25,109.25,11461.0,109.88,110.61,109.25,109.25,11461.0
2025-04-28 10:00:00,109.25,109.91,109.23,109.84,7431.0,109.25,109.91,109.23,109.84,7431.0
2025-04-28 10:30:00,109.75,110.07,109.55,109.59,7796.0,109.75,110.07,109.55,109.59,7796.0
2025-04-28 11:00:00,109.65,109.67,108.75,108.75,12599.0,109.65,109.67,108.75,108.75,12599.0
2025-04-28 11:30:00,108.91,109.63,108.91,109.12,8682.0,108.91,109.63,108.91,109.12,8682.0
2025-04-28 12:00:00,109.23,109.28,107.96,108.08,19292.0,109.23,109.28,107.96,108.08,19292.0
2025-04-28 12:30:00,108.06,108.5,107.94,108.06,13996.0,108.06,108.5,107.94,108.06,13996.0
2025-04-28 13:00:00,108.06,108.16,107.62,107.62,11823.0,108.06,108.16,107.62,107.62,11823.0
2025-04-28 13:30:00,107.45,107.9,107.45,107.87,21942.0,107.45,107.9,107.45,107.87,21942.0
2025-04-28 14:00:00,107.81,108.38,107.53,108.36,9821.0,107.81,108.38,107.53,108.36,9821.0
2025-04-28 14:30:00,108.36,108.77,108.36,108.55,8047.0,108.36,108.77,108.36,108.55,8047.0
2025-04-28 15:00:00,108.52,108.57,108.26,108.5,19228.0,108.52,108.57,108.26,108.5,19228.0
2025-04-28 15:30:00,108.53,109.38,108.45,109.04,48523.0,108.53,109.38,108.45,109.04,48523.0
2025-04-29 09:30:00,109.04,110.28,108.96,109.81,12854.0,109.04,110.28,108.96,109.81,12854.0
2025-04-29 10:00:00,109.46,109.64,108.84,109.0,6909.0,109.46,109.64,108.84,109.0,6909.0
2025-04-29 10:30:00,109.0,110.1,109.0,110.1,5091.0,109.0,110.1,109.0,110.1,5091.0
2025-04-29 11:00:00,109.96,109.96,109.64,109.82,5683.0,109.96,109.96,109.64,109.82,5683.0
2025-04-29 11:30:00,109.82,110.0,109.53,109.79,4254.0,109.82,110.0,109.53,109.79,4254.0
2025-04-29 12:00:00,109.84,110.05,109.82,109.98,4500.0,109.84,110.05,109.82,109.98,4500.0
2025-04-29 12:30:00,110.04,110.3,109.82,109.91,5370.0,110.04,110.3,109.82,109.91,5370.0
2025-04-29 13:00:00,109.91,110.55,109.75,110.4,3490.0,109.91,110.55,109.75,110.4,3490.0
2025-04-29 13:30:00,110.48,110.65,110.32,110.39,12478.0,110.48,110.65,110.32,110.39,12478.0
2025-04-29 14:00:00,110.41,110.75,110.39,110.61,12801.0,110.41,110.75,110.39,110.61,12801.0
2025-04-29 14:30:00,110.67,110.93,110.65,110.81,4659.0,110.67,110.93,110.65,110.81,4659.0
2025-04-29 15:00:00,110.79,110.88,110.73,110.86,6478.0,110.79,110.88,110.73,110.86,6478.0
2025-04-29 15:30:00,110.86,111.16,110.45,110.9,44037.0,110.86,111.16,110.45,110.9,44037.0
2025-04-30 09:30:00,109.09,109.18,107.91,108.21,14068.0,109.09,109.18,107.91,108.21,14068.0
2025-04-30 10:00:00,108.39,109.06,108.38,108.88,12847.0,108.39,109.06,108.38,108.88,12847.0
2025-04-30 10:30:00,108.99,109.67,108.88,109.67,14604.0,108.99,109.67,108.88,109.67,14604.0
2025-04-30 11:00:00,109.89,110.27,109.84,110.25,7829.0,109.89,110.27,109.84,110.25,7829.0
2025-04-30 11:30:00,110.14,110.71,110.12,110.68,7572.0,110.14,110.71,110.12,110.68,7572.0
2025-04-30 12:00:00,110.63,110.77,110.0,110.24,23005.0,110.63,110.77,110.0,110.24,23005.0
2025-04-30 12:30:00,110.14,110.84,110.0,110.64,10778.0,110.14,110.84,110.0,110.64,10778.0
2025-04-30 13:00:00,110.71,110.76,110.33,110.57,17869.0,110.71,110.76,110.33,110.57,17869.0
2025-04-30 13:30:00,110.79,111.4,110.78,111.26,25919.0,110.79,111.4,110.78,111.26,25919.0
2025-04-30 14:00:00,111.21,111.7,111.04,111.47,34979.0,111.21,111.7,111.04,111.47,34979.0
2025-04-30 14:30:00,111.33,111.72,111.16,111.33,33454.0,111.33,111.72,111.16,111.33,33454.0
2025-04-30 15:00:00,111.38,111.45,110.78,111.0,29919.0,111.38,111.45,110.78,111.0,29919.0
2025-04-30 15:30:00,110.89,111.7,110.57,111.3,88175.0,110.89,111.7,110.57,111.3,88175.0
2025-05-01 09:30:00,108.97,110.64,104.98,109.33,62141.0,108.97,110.64,104.98,109.33,62141.0
2025-05-01 10:00:00,109.39,109.68,107.35,108.18,64846.0,109.39,109.68,107.35,108.18,64846.0
2025-05-01 10:30:00,108.77,108.88,107.68,108.71,15985.0,108.77,108.88,107.68,108.71,15985.0
2025-05-01 11:00:00,108.78,109.4,108.46,109.22,30025.0,108.78,109.4,108.46,109.22,30025.0
2025-05-01 11:30:00,109.17,109.73,107.9,108.52,27819.0,109.17,109.73,107.9,108.52,27819.0
2025-05-01 12:00:00,108.52,108.9,108.13,108.86,10843.0,108.52,108.9,108.13,108.86,10843.0
2025-05-01 12:30:00,108.86,109.2,108.62,108.91,11713.0,108.86,109.2,108.62,108.91,11713.0
2025-05-01 13:00:00,109.05,109.86,109.05,109.6,5856.0,109.05,109.86,109.05,109.6,5856.0
2025-05-01 13:30:00,109.59,109.89,108.18,108.2,5045.0,109.59,109.89,108.18,108.2,5045.0
2025-05-01 14:00:00,108.23,108.36,107.46,107.54,5410.0,108.23,108.36,107.46,107.54,5410.0
2025-05-01 14:30:00,107.59,109.08,107.59,108.38,10506.0,107.59,109.08,107.59,108.38,10506.0
2025-05-01 15:00:00,108.32,109.76,108.23,109.01,24324.0,108.32,109.76,108.23,109.01,24324.0
2025-05-01 15:30:00,109.04,109.2,107.89,107.96,95772.0,109.04,109.2,107.89,107.96,95772.0
2025-05-02 09:30:00,108.93,112.0,108.93,110.34,52196.0,108.93,112.0,108.93,110.34,52196.0
2025-05-02 10:00:00,110.31,112.58,110.3,112.26,38619.0,110.31,112.58,110.3,112.26,38619.0
2025-05-02 10:30:00,112.39,112.67,110.5,110.52,43569.0,112.39,112.67,110.5,110.52,43569.0
2025-05-02 11:00:00,110.52,110.73,109.06,109.08,41057.0,110.52,110.73,109.06,109.08,41057.0
2025-05-02 11:30:00,109.09,109.13,108.3,108.8,16512.0,109.09,109.13,108.3,108.8,16512.0
2025-05-02 12:00:00,108.79,109.57,108.72,109.01,12835.0,108.79,109.57,108.72,109.01,12835.0
2025-05-02 12:30:00,109.01,109.12,108.33,108.57,11950.0,109.01,109.12,108.33,108.57,11950.0
2025-05-02 13:00:00,108.49,109.24,108.48,109.15,17428.0,108.49,109.24,108.48,109.15,17428.0
2025-05-02 13:30:00,109.15,109.41,108.63,109.06,16341.0,109.15,109.41,108.63,109.06,16341.0
2025-05-02 14:00:00,109.05,109.28,108.81,109.03,5881.0,109.05,109.28,108.81,109.03,5881.0
2025-05-02 14:30:00,108.9,109.01,108.48,108.61,5160.0,108.9,109.01,108.48,108.61,5160.0
2025-05-02 15:00:00,108.59,108.75,108.47,108.53,9910.0,108.59,108.75,108.47,108.53,9910.0
2025-05-02 15:30:00,108.52,108.86,107.77,108.22,68280.0,108.52,108.86,107.77,108.22,68280.0
2025-05-05 09:30:00,107.3,108.08,107.3,107.78,6056.0,107.3,108.08,107.3,107.78,6056.0
2025-05-05 10:00:00,107.79,108.07,107.35,108.03,12521.0,107.79,108.07,107.35,108.03,12521.0
2025-05-05 10:30:00,107.85,109.33,107.78,109.22,15045.0,107.85,109.33,107.78,109.22,15045.0
2025-05-05 11:00:00,109.21,109.21,108.55,108.61,11711.0,109.21,109.21,108.55,108.61,11711.0
2025-05-05 11:30:00,108.64,108.91,108.55,108.56,7606.0,108.64,108.91,108.55,108.56,7606.0
2025-05-05 12:00:00,108.55,108.7,108.26,108.7,7849.0,108.55,108.7,108.26,108.7,7849.0
2025-05-05 12:30:00,108.7,108.85,108.33,108.33,9424.0,108.7,108.85,108.33,108.33,9424.0
2025-05-05 13:00:00,108.23,108.23,107.93,107.94,3777.0,108.23,108.23,107.93,107.94,3777.0
2025-05-05 13:30:00,108.07,108.29,107.83,108.25,14522.0,108.07,108.29,107.83,108.25,14522.0
2025-05-05 14:00:00,108.29,108.45,108.2,108.3,13026.0,108.29,108.45,108.2,108.3,13026.0
2025-05-05 14:30:00,108.34,108.61,108.02,108.02,13331.0,108.34,108.61,108.02,108.02,13331.0
2025-05-05 15:00:00,108.0,108.2,107.88,108.18,23336.0,108.0,108.2,107.88,108.18,23336.0
2025-05-05 15:30:00,108.15,108.5,107.5,107.56,105795.0,108.15,108.5,107.5,107.56,105795.0
2025-05-06 09:30:00,106.81,107.71,106.59,106.91,14832.0,106.81,107.71,106.59,106.91,14832.0
2025-05-06 10:00:00,107.0,107.83,107.0,107.82,3906.0,107.0,107.83,107.0,107.82,3906.0
2025-05-06 10:30:00,107.98,108.05,107.7,108.05,4239.0,107.98,108.05,107.7,108.05,4239.0
2025-05-06 11:00:00,108.05,108.6,107.96,108.6,9323.0,108.05,108.6,107.96,108.6,9323.0
2025-05-06 11:30:00,108.57,108.69,108.46,108.65,4872.0,108.57,108.69,108.46,108.65,4872.0
2025-05-06 12:00:00,108.77,109.27,108.5,108.5,16028.0,108.77,109.27,108.5,108.5,16028.0
2025-05-06 12:30:00,108.61,108.63,107.91,107.95,4789.0,108.61,108.63,107.91,107.95,4789.0
2025-05-06 13:00:00,107.94,108.04,107.6,107.67,7702.0,107.94,108.04,107.6,107.67,7702.0
2025-05-06 13:30:00,107.7,107.7,107.2,107.34,4269.0,107.7,107.7,107.2,107.34,4269.0
2025-05-06 14:00:00,107.36,107.66,107.25,107.6,5132.0,107.36,107.66,107.25,107.6,5132.0
2025-05-06 14:30:00,107.65,107.71,107.4,107.59,7246.0,107.65,107.71,107.4,107.59,7246.0
2025-05-06 15:00:00,107.74,107.77,107.24,107.24,8719.0,107.74,107.77,107.24,107.24,8719.0
2025-05-06 15:30:00,107.26,107.37,106.53,106.66,55746.0,107.26,107.37,106.53,106.66,55746.0
2025-05-07 09:30:00,107.26,107.62,106.43,106.98,10599.0,107.26,107.62,106.43,106.98,10599.0
2025-05-07 10:00:00,106.95,107.04,106.12,106.49,8672.0,106.95,107.04,106.12,106.49,8672.0
2025-05-07 10:30:00,106.52,106.52,106.14,106.28,4151.0,106.52,106.52,106.14,106.28,4151.0
2025-05-07 11:00:00,106.39,106.77,106.34,106.37,6751.0,106.39,106.77,106.34,106.37,6751.0
2025-05-07 11:30:00,106.34,106.52,106.29,106.52,7941.0,106.34,106.52,106.29,106.52,7941.0
2025-05-07 12:00:00,106.45,106.6,106.1,106.11,12841.0,106.45,106.6,106.1,106.11,12841.0
2025-05-07 12:30:00,106.11,106.54,106.11,106.54,7375.0,106.11,106.54,106.11,106.54,7375.0
2025-05-07 13:00:00,106.46,106.62,106.3,106.52,9501.0,106.46,106.62,106.3,106.52,9501.0
2025-05-07 13:30:00,106.52,106.52,105.84,106.07,15064.0,106.52,106.52,105.84,106.07,15064.0
2025-05-07 14:00:00,106.05,106.33,105.36,105.66,25327.0,106.05,106.33,105.36,105.66,25327.0
2025-05-07 14:30:00,105.68,106.08,105.42,106.04,13214.0,105.68,106.08,105.42,106.04,13214.0
2025-05-07 15:00:00,106.05,106.05,105.64,105.8,24832.0,106.05,106.05,105.64,105.8,24832.0
2025-05-07 15:30:00,105.8,106.71,105.58,106.34,80945.0,105.8,106.71,105.58,106.34,80945.0
2025-05-08 09:30:00,107.02,107.08,106.08,106.73,5825.0,107.02,107.08,106.08,106.73,5825.0
2025-05-08 10:00:00,106.42,107.12,106.42,106.57,5887.0,106.42,107.12,106.42,106.57,5887.0
2025-05-08 10:30:00,106.92,106.97,106.45,106.88,9628.0,106.92,106.97,106.45,106.88,9628.0
2025-05-08 11:00:00,106.81,107.88,106.72,107.87,15096.0,106.81,107.88,106.72,107.87,15096.0
2025-05-08 11:30:00,107.74,108.52,107.72,108.19,7051.0,107.74,108.52,107.72,108.19,7051.0
2025-05-08 12:00:00,108.17,108.48,108.08,108.35,19521.0,108.17,108.48,108.08,108.35,19521.0
2025-05-08 12:30:00,108.23,108.62,108.11,108.56,4679.0,108.23,108.62,108.11,108.56,4679.0
2025-05-08 13:00:00,108.63,109.06,108.49,108.97,16838.0,108.63,109.06,108.49,108.97,16838.0
2025-05-08 13:30:00,108.9,109.08,108.31,108.33,44273.0,108.9,109.08,108.31,108.33,44273.0
2025-05-08 14:00:00,108.33,108.7,108.04,108.62,22248.0,108.33,108.7,108.04,108.62,22248.0
2025-05-08 14:30:00,108.66,108.85,108.38,108.8,57172.0,108.66,108.85,108.38,108.8,57172.0
2025-05-08 15:00:00,108.8,108.8,108.28,108.56,15418.0,108.8,108.8,108.28,108.56,15418.0
2025-05-08 15:30:00,108.59,108.73,107.73,107.85,114417.0,108.59,108.73,107.73,107.85,114417.0
2025-05-09 09:30:00,108.62,109.02,107.87,108.14,8217.0,108.62,109.02,107.87,108.14,8217.0
2025-05-09 10:00:00,108.12,108.28,107.45,107.45,5863.0,108.12,108.28,107.45,107.45,5863.0
2025-05-09 10:30:00,107.79,108.3,107.54,108.3,2844.0,107.79,108.3,107.54,108.3,2844.0
2025-05-09 11:00:00,108.14,108.41,108.03,108.15,2600.0,108.14,108.41,108.03,108.15,2600.0
2025-05-09 11:30:00,108.01,108.45,108.01,108.35,4300.0,108.01,108.45,108.01,108.35,4300.0
2025-05-09 12:00:00,108.34,108.35,107.97,108.18,5176.0,108.34,108.35,107.97,108.18,5176.0
2025-05-09 12:30:00,108.3,108.37,108.16,108.25,1830.0,108.3,108.37,108.16,108.25,1830.0
2025-05-09 13:00:00,108.16,108.47,108.13,108.47,4808.0,108.16,108.47,108.13,108.47,4808.0
2025-05-09 13:30:00,108.46,108.71,108.29,108.56,2710.0,108.46,108.71,108.29,108.56,2710.0
2025-05-09 14:00:00,108.55,108.56,108.34,108.39,4035.0,108.55,108.56,108.34,108.39,4035.0
2025-05-09 14:30:00,108.42,108.42,108.21,108.23,6872.0,108.42,108.42,108.21,108.23,6872.0
2025-05-09 15:00:00,108.23,108.65,108.23,108.55,12497.0,108.23,108.65,108.23,108.55,12497.0
2025-05-09 15:30:00,108.52,108.72,108.2,108.55,38641.0,108.52,108.72,108.2,108.55,38641.0
2025-05-12 09:30:00,112.02,112.02,109.48,110.53,34995.0,112.02,112.02,109.48,110.53,34995.0
2025-05-12 10:00:00,110.52,111.67,110.27,110.27,33563.0,110.52,111.67,110.27,110.27,33563.0
2025-05-12 10:30:00,110.21,111.43,110.21,110.99,12192.0,110.21,111.43,110.21,110.99,12192.0
2025-05-12 11:00:00,111.0,111.4,110.9,111.04,8986.0,111.0,111.4,110.9,111.04,8986.0
2025-05-12 11:30:00,111.03,111.4,110.98,110.98,5164.0,111.03,111.4,110.98,110.98,5164.0
2025-05-12 12:00:00,111.05,111.69,111.04,111.61,14511.0,111.05,111.69,111.04,111.61,14511.0
2025-05-12 12:30:00,111.61,112.06,111.47,112.05,9553.0,111.61,112.06,111.47,112.05,9553.0
2025-05-12 13:00:00,112.07,112.43,112.05,112.1,5363.0,112.07,112.43,112.05,112.1,5363.0
2025-05-12 13:30:00,112.22,112.65,111.97,112.31,10643.0,112.22,112.65,111.97,112.31,10643.0
2025-05-12 14:00:00,112.3,112.45,112.0,112.34,9943.0,112.3,112.45,112.0,112.34,9943.0
2025-05-12 14:30:00,112.3,112.37,111.99,112.0,9588.0,112.3,112.37,111.99,112.0,9588.0
2025-05-12 15:00:00,111.99,112.28,111.91,112.12,26661.0,111.99,112.28,111.91,112.12,26661.0
2025-05-12 15:30:00,112.13,112.56,111.97,112.45,103025.0,112.13,112.56,111.97,112.45,103025.0
2025-05-13 09:30:00,112.21,113.94,112.21,113.13,10142.0,112.21,113.94,112.21,113.13,10142.0
2025-05-13 10:00:00,113.11,113.81,113.09,113.21,14928.0,113.11,113.81,113.09,113.21,14928.0
2025-05-13 10:30:00,113.21,114.23,113.08,114.06,15658.0,113.21,114.23,113.08,114.06,15658.0
2025-05-13 11:00:00,113.93,114.58,113.78,114.52,9473.0,113.93,114.58,113.78,114.52,9473.0
2025-05-13 11:30:00,114.47,115.21,114.39,115.0,26102.0,114.47,115.21,114.39,115.0,26102.0
2025-05-13 12:00:00,115.0,115.0,114.32,114.81,20148.0,115.0,115.0,114.32,114.81,20148.0
2025-05-13 12:30:00,114.78,115.37,114.77,115.32,14345.0,114.78,115.37,114.77,115.32,14345.0
2025-05-13 13:00:00,115.24,115.4,115.08,115.2,12827.0,115.24,115.4,115.08,115.2,12827.0
2025-05-13 13:30:00,115.21,115.33,114.99,115.04,7592.0,115.21,115.33,114.99,115.04,7592.0
2025-05-13 14:00:00,115.04,115.29,115.0,115.26,12342.0,115.04,115.29,115.0,115.26,12342.0
2025-05-13 14:30:00,115.26,115.32,114.93,115.15,15885.0,115.26,115.32,114.93,115.15,15885.0
2025-05-13 15:00:00,115.12,115.42,115.09,115.2,19764.0,115.12,115.42,115.09,115.2,19764.0
2025-05-13 15:30:00,115.18,115.64,115.02,115.11,115716.0,115.18,115.64,115.02,115.11,115716.0
2025-05-14 09:30:00,114.71,115.22,113.93,115.22,21677.0,114.71,115.22,113.93,115.22,21677.0
2025-05-14 10:00:00,115.09,115.1,114.38,114.73,6979.0,115.09,115.1,114.38,114.73,6979.0
2025-05-14 10:30:00,114.75,114.89,114.39,114.41,11548.0,114.75,114.89,114.39,114.41,11548.0
2025-05-14 11:00:00,114.34,114.51,114.05,114.51,5378.0,114.34,114.51,114.05,114.51,5378.0
2025-05-14 11:30:00,114.47,114.47,114.07,114.08,2830.0,114.47,114.47,114.07,114.08,2830.0
2025-05-14 12:00:00,114.2,114.26,113.64,113.64,6692.0,114.2,114.26,113.64,113.64,6692.0
2025-05-14 12:30:00,113.68,113.91,113.42,113.59,4612.0,113.68,113.91,113.42,113.59,4612.0
2025-05-14 13:00:00,113.68,113.84,113.52,113.78,5603.0,113.68,113.84,113.52,113.78,5603.0
2025-05-14 13:30:00,113.84,114.0,113.73,113.92,5033.0,113.84,114.0,113.73,113.92,5033.0
2025-05-14 14:00:00,113.93,114.04,113.72,113.72,4149.0,113.93,114.04,113.72,113.72,4149.0
2025-05-14 14:30:00,113.8,114.02,113.66,113.87,13052.0,113.8,114.02,113.66,113.87,13052.0
2025-05-14 15:00:00,113.83,114.27,113.77,114.27,11993.0,113.83,114.27,113.77,114.27,11993.0
2025-05-14 15:30:00,114.2,114.34,113.66,113.75,60490.0,114.2,114.34,113.66,113.75,60490.0
2025-05-15 09:30:00,113.82,115.24,113.47,113.89,9474.0,113.82,115.24,113.47,113.89,9474.0
2025-05-15 10:00:00,113.89,113.89,113.43,113.64,2725.0,113.89,113.89,113.43,113.64,2725.0
2025-05-15 10:30:00,113.64,113.73,113.34,113.73,6605.0,113.64,113.73,113.34,113.73,6605.0
2025-05-15 11:00:00,113.7,113.92,113.54,113.79,6768.0,113.7,113.92,113.54,113.79,6768.0
2025-05-15 11:30:00,113.78,114.04,113.78,113.92,11647.0,113.78,114.04,113.78,113.92,11647.0
2025-05-15 12:00:00,114.05,114.09,113.81,113.86,4278.0,114.05,114.09,113.81,113.86,4278.0
2025-05-15 12:30:00,113.97,114.77,113.94,114.36,8131.0,113.97,114.77,113.94,114.36,8131.0
2025-05-15 13:00:00,114.4,114.67,114.39,114.56,8817.0,114.4,114.67,114.39,114.56,8817.0
2025-05-15 13:30:00,114.5,114.59,114.11,114.18,7830.0,114.5,114.59,114.11,114.18,7830.0
2025-05-15 14:00:00,114.13,114.33,114.07,114.07,9057.0,114.13,114.33,114.07,114.07,9057.0
2025-05-15 14:30:00,114.17,114.37,114.12,114.24,8482.0,114.17,114.37,114.12,114.24,8482.0
2025-05-15 15:00:00,114.18,114.47,114.07,114.3,7246.0,114.18,114.47,114.07,114.3,7246.0
2025-05-15 15:30:00,114.26,114.72,113.98,114.19,33067.0,114.26,114.72,113.98,114.19,33067.0
2025-05-16 09:30:00,114.14,114.63,113.62,114.54,24776.0,114.14,114.63,113.62,114.54,24776.0
2025-05-16 10:00:00,114.51,114.63,114.32,114.32,4697.0,114.51,114.63,114.32,114.32,4697.0
2025-05-16 10:30:00,114.67,114.73,114.53,114.63,3713.0,114.67,114.73,114.53,114.63,3713.0
2025-05-16 11:00:00,114.74,114.87,114.52,114.68,7543.0,114.74,114.87,114.52,114.68,7543.0
2025-05-16 11:30:00,114.77,114.86,114.65,114.73,2837.0,114.77,114.86,114.65,114.73,2837.0
2025-05-16 12:00:00,114.84,114.9,114.61,114.87,3600.0,114.84,114.9,114.61,114.87,3600.0
2025-05-16 12:30:00,114.91,114.91,114.58,114.58,3113.0,114.91,114.91,114.58,114.58,3113.0
2025-05-16 13:00:00,114.57,114.58,114.21,114.47,7793.0,114.57,114.58,114.21,114.47,7793.0
2025-05-16 13:30:00,114.44,114.48,114.37,114.42,1000.0,114.44,114.48,114.37,114.42,1000.0
2025-05-16 14:00:00,114.59,114.76,114.54,114.7,700.0,114.59,114.76,114.54,114.7,700.0
2025-05-16 14:30:00,114.74,115.0,114.71,114.84,3604.0,114.74,115.0,114.71,114.84,3604.0
2025-05-16 15:00:00,114.86,115.04,114.85,115.0,4287.0,114.86,115.04,114.85,115.0,4287.0
2025-05-16 15:30:00,115.05,115.05,114.64,114.86,24330.0,115.05,115.05,114.64,114.86,24330.0
2025-05-19 09:30:00,113.11,113.87,113.05,113.65,8573.0,113.11,113.87,113.05,113.65,8573.0
2025-05-19 10:00:00,113.68,113.94,113.44,113.54,2933.0,113.68,113.94,113.44,113.54,2933.0
2025-05-19 10:30:00,113.47,113.68,113.32,113.32,3191.0,113.47,113.68,113.32,113.32,3191.0
2025-05-19 11:00:00,113.39,113.78,113.39,113.47,3756.0,113.39,113.78,113.39,113.47,3756.0
2025-05-19 11:30:00,113.43,113.59,113.4,113.49,3844.0,113.43,113.59,113.4,113.49,3844.0
2025-05-19 12:00:00,113.61,113.86,113.6,113.84,2200.0,113.61,113.86,113.6,113.84,2200.0
2025-05-19 12:30:00,113.94,113.97,113.59,113.7,4374.0,113.94,113.97,113.59,113.7,4374.0
2025-05-19 13:00:00,113.58,113.78,113.58,113.7,8316.0,113.58,113.78,113.58,113.7,8316.0
2025-05-19 13:30:00,113.72,113.72,113.61,113.72,2013.0,113.72,113.72,113.61,113.72,2013.0
2025-05-19 14:00:00,113.63,113.69,113.5,113.56,2300.0,113.63,113.69,113.5,113.56,2300.0
2025-05-19 14:30:00,113.59,113.71,113.58,113.7,1814.0,113.59,113.71,113.58,113.7,1814.0
2025-05-19 15:00:00,113.62,113.63,113.41,113.45,5659.0,113.62,113.63,113.41,113.45,5659.0
2025-05-19 15:30:00,113.46,114.18,113.45,113.99,27370.0,113.46,114.18,113.45,113.99,27370.0
2025-05-20 09:30:00,113.44,113.93,113.29,113.93,6129.0,113.44,113.93,113.29,113.93,6129.0
2025-05-20 10:00:00,113.94,114.48,113.93,114.35,7000.0,113.94,114.48,113.93,114.35,7000.0
2025-05-20 10:30:00,114.46,114.93,114.46,114.62,6198.0,114.46,114.93,114.46,114.62,6198.0
2025-05-20 11:00:00,114.62,114.96,114.61,114.88,2549.0,114.62,114.96,114.61,114.88,2549.0
2025-05-20 11:30:00,114.89,115.0,114.72,114.96,7917.0,114.89,115.0,114.72,114.96,7917.0
2025-05-20 12:00:00,114.95,115.05,114.68,114.78,7211.0,114.95,115.05,114.68,114.78,7211.0
2025-05-20 12:30:00,114.78,115.14,114.76,115.14,1677.0,114.78,115.14,114.76,115.14,1677.0
2025-05-20 13:00:00,115.13,115.52,115.05,115.39,8432.0,115.13,115.52,115.05,115.39,8432.0
2025-05-20 13:30:00,115.37,115.49,115.23,115.33,9274.0,115.37,115.49,115.23,115.33,9274.0
2025-05-20 14:00:00,115.39,115.39,114.7,114.7,15622.0,115.39,115.39,114.7,114.7,15622.0
2025-05-20 14:30:00,114.71,114.91,114.62,114.86,11312.0,114.71,114.91,114.62,114.86,11312.0
2025-05-20 15:00:00,114.82,114.82,114.29,114.51,9349.0,114.82,114.82,114.29,114.51,9349.0
2025-05-20 15:30:00,114.55,115.27,114.55,114.91,60625.0,114.55,115.27,114.55,114.91,60625.0
2025-05-21 09:30:00,113.96,114.45,113.96,114.33,6532.0,113.96,114.45,113.96,114.33,6532.0
2025-05-21 10:00:00,114.33,114.92,114.1,114.53,12969.0,114.33,114.92,114.1,114.53,12969.0
2025-05-21 10:30:00,114.52,114.78,114.26,114.72,9338.0,114.52,114.78,114.26,114.72,9338.0
2025-05-21 11:00:00,114.72,114.87,114.6,114.73,8446.0,114.72,114.87,114.6,114.73,8446.0
2025-05-21 11:30:00,114.69,114.9,114.56,114.83,3800.0,114.69,114.9,114.56,114.83,3800.0
2025-05-21 12:00:00,114.83,115.05,114.82,114.85,13891.0,114.83,115.05,114.82,114.85,13891.0
2025-05-21 12:30:00,114.83,115.09,114.83,114.93,6275.0,114.83,115.09,114.83,114.93,6275.0
2025-05-21 13:00:00,114.96,114.96,113.85,113.86,17081.0,114.96,114.96,113.85,113.86,17081.0
2025-05-21 13:30:00,113.53,114.41,113.53,114.07,3450.0,113.53,114.41,113.53,114.07,3450.0
2025-05-21 14:00:00,113.92,114.18,113.88,114.05,8323.0,113.92,114.18,113.88,114.05,8323.0
2025-05-21 14:30:00,114.05,114.24,113.93,114.21,23690.0,114.05,114.24,113.93,114.21,23690.0
2025-05-21 15:00:00,114.2,114.73,114.15,114.46,37045.0,114.2,114.73,114.15,114.46,37045.0
2025-05-21 15:30:00,114.43,115.04,114.36,114.77,65340.0,114.43,115.04,114.36,114.77,65340.0
2025-05-22 09:30:00,114.17,114.17,113.3,113.43,6366.0,114.17,114.17,113.3,113.43,6366.0
2025-05-22 10:00:00,113.43,113.43,113.08,113.26,13507.0,113.43,113.43,113.08,113.26,13507.0
2025-05-22 10:30:00,113.31,113.33,112.47,112.47,14442.0,113.31,113.33,112.47,112.47,14442.0
2025-05-22 11:00:00,112.61,113.01,112.41,112.76,3723.0,112.61,113.01,112.41,112.76,3723.0
2025-05-22 11:30:00,112.83,112.96,112.71,112.81,3383.0,112.83,112.96,112.71,112.81,3383.0
2025-05-22 12:00:00,112.81,112.99,112.73,112.76,4986.0,112.81,112.99,112.73,112.76,4986.0
2025-05-22 12:30:00,112.56,112.56,112.25,112.26,3824.0,112.56,112.56,112.25,112.26,3824.0
2025-05-22 13:00:00,112.25,112.46,112.08,112.39,3651.0,112.25,112.46,112.08,112.39,3651.0
2025-05-22 13:30:00,112.39,112.63,112.37,112.56,2620.0,112.39,112.63,112.37,112.56,2620.0
2025-05-22 14:00:00,112.56,112.72,112.52,112.53,3779.0,112.56,112.72,112.52,112.53,3779.0
2025-05-22 14:30:00,112.43,112.54,112.01,112.54,10039.0,112.43,112.54,112.01,112.54,10039.0
2025-05-22 15:00:00,112.44,112.75,112.39,112.75,7500.0,112.44,112.75,112.39,112.75,7500.0
2025-05-22 15:30:00,112.71,112.82,112.28,112.33,51157.0,112.71,112.82,112.28,112.33,51157.0
2025-05-23 09:30:00,110.54,111.75,110.54,111.32,5762.0,110.54,111.75,110.54,111.32,5762.0
2025-05-23 10:00:00,111.32,111.76,111.27,111.63,18697.0,111.32,111.76,111.27,111.63,18697.0
2025-05-23 10:30:00,111.66,112.3,111.53,111.95,3912.0,111.66,112.3,111.53,111.95,3912.0
2025-05-23 11:00:00,111.98,112.13,111.74,112.13,3654.0,111.98,112.13,111.74,112.13,3654.0
2025-05-23 11:30:00,112.11,112.34,111.84,111.85,5280.0,112.11,112.34,111.84,111.85,5280.0
2025-05-23 12:00:00,111.9,112.36,111.83,112.36,4380.0,111.9,112.36,111.83,112.36,4380.0
2025-05-23 12:30:00,112.22,112.42,112.19,112.23,2688.0,112.22,112.42,112.19,112.23,2688.0
2025-05-23 13:00:00,112.27,112.44,112.26,112.44,1540.0,112.27,112.44,112.26,112.44,1540.0
2025-05-23 13:30:00,112.43,112.79,112.42,112.59,5764.0,112.43,112.79,112.42,112.59,5764.0
2025-05-23 14:00:00,112.59,112.8,112.53,112.59,4964.0,112.59,112.8,112.53,112.59,4964.0
2025-05-23 14:30:00,112.55,112.77,112.53,112.68,3204.0,112.55,112.77,112.53,112.68,3204.0
2025-05-23 15:00:00,112.68,113.01,112.67,112.78,23238.0,112.68,113.01,112.67,112.78,23238.0
2025-05-23 15:30:00,112.85,112.94,112.48,112.59,13309.0,112.85,112.94,112.48,112.59,13309.0
2025-05-27 09:30:00,114.06,114.09,113.33,113.85,8075.0,114.06,114.09,113.33,113.85,8075.0
2025-05-27 10:00:00,113.85,114.7,113.68,114.7,34342.0,113.85,114.7,113.68,114.7,34342.0
2025-05-27 10:30:00,114.61,114.76,114.44,114.63,6076.0,114.61,114.76,114.44,114.63,6076.0
2025-05-27 11:00:00,114.62,115.61,114.52,115.22,46190.0,114.62,115.61,114.52,115.22,46190.0
2025-05-27 11:30:00,115.24,115.31,115.04,115.04,4138.0,115.24,115.31,115.04,115.04,4138.0
2025-05-27 12:00:00,115.1,115.3,115.06,115.23,4026.0,115.1,115.3,115.06,115.23,4026.0
2025-05-27 12:30:00,115.29,115.59,115.2,115.38,10291.0,115.29,115.59,115.2,115.38,10291.0
2025-05-27 13:00:00,115.41,115.41,115.19,115.39,8836.0,115.41,115.41,115.19,115.39,8836.0
2025-05-27 13:30:00,115.41,115.67,115.33,115.59,6321.0,115.41,115.67,115.33,115.59,6321.0
2025-05-27 14:00:00,115.59,115.68,115.56,115.65,3437.0,115.59,115.68,115.56,115.65,3437.0
2025-05-27 14:30:00,115.66,115.93,115.62,115.77,11433.0,115.66,115.93,115.62,115.77,11433.0
2025-05-27 15:00:00,115.77,115.83,115.2,115.21,38549.0,115.77,115.83,115.2,115.21,38549.0
2025-05-27 15:30:00,115.24,115.57,115.15,115.57,72215.0,115.24,115.57,115.15,115.57,72215.0
2025-05-28 09:30:00,115.69,116.04,114.73,115.19,12785.0,115.69,116.04,114.73,115.19,12785.0
2025-05-28 10:00:00,115.06,115.37,114.92,114.93,9158.0,115.06,115.37,114.92,114.93,9158.0
2025-05-28 10:30:00,114.92,115.11,114.54,114.84,2300.0,114.92,115.11,114.54,114.84,2300.0
2025-05-28 11:00:00,114.92,114.97,114.26,114.33,8926.0,114.92,114.97,114.26,114.33,8926.0
2025-05-28 11:30:00,114.47,114.47,114.2,114.23,4782.0,114.47,114.47,114.2,114.23,4782.0
2025-05-28 12:00:00,114.3,114.3,113.9,113.95,3148.0,114.3,114.3,113.9,113.95,3148.0
2025-05-28 12:30:00,113.97,114.1,113.77,113.87,3767.0,113.97,114.1,113.77,113.87,3767.0
2025-05-28 13:00:00,113.9,114.11,113.47,113.48,3040.0,113.9,114.11,113.47,113.48,3040.0
2025-05-28 13:30:00,113.48,113.56,113.39,113.45,3245.0,113.48,113.56,113.39,113.45,3245.0
2025-05-28 14:00:00,113.58,113.73,113.54,113.61,5185.0,113.58,113.73,113.54,113.61,5185.0
2025-05-28 14:30:00,113.63,113.79,113.32,113.69,17880.0,113.63,113.79,113.32,113.69,17880.0
2025-05-28 15:00:00,113.69,113.91,113.53,113.65,9865.0,113.69,113.91,113.53,113.65,9865.0
2025-05-28 15:30:00,113.62,113.62,113.13,113.28,47600.0,113.62,113.62,113.13,113.28,47600.0
2025-05-29 09:30:00,114.31,114.31,113.34,113.34,9548.0,114.31,114.31,113.34,113.34,9548.0
2025-05-29 10:00:00,113.73,113.73,112.97,113.35,2700.0,113.73,113.73,112.97,113.35,2700.0
2025-05-29 10:30:00,113.41,113.61,113.03,113.55,6250.0,113.41,113.61,113.03,113.55,6250.0
2025-05-29 11:00:00,113.5,113.61,113.38,113.6,2682.0,113.5,113.61,113.38,113.6,2682.0
2025-05-29 11:30:00,113.6,113.6,113.02,113.02,6305.0,113.6,113.6,113.02,113.02,6305.0
2025-05-29 12:00:00,113.1,113.4,113.04,113.4,800.0,113.1,113.4,113.04,113.4,800.0
2025-05-29 12:30:00,113.39,113.62,113.29,113.62,3871.0,113.39,113.62,113.29,113.62,3871.0
2025-05-29 13:00:00,113.48,113.92,113.48,113.55,11418.0,113.48,113.92,113.48,113.55,11418.0
2025-05-29 13:30:00,113.5,113.69,113.22,113.58,20398.0,113.5,113.69,113.22,113.58,20398.0
2025-05-29 14:00:00,113.53,113.61,113.32,113.32,2641.0,113.53,113.61,113.32,113.32,2641.0
2025-05-29 14:30:00,113.48,113.75,113.48,113.55,2204.0,113.48,113.75,113.48,113.55,2204.0
2025-05-29 15:00:00,113.6,113.7,113.55,113.67,1949.0,113.6,113.7,113.55,113.67,1949.0
2025-05-29 15:30:00,113.69,113.82,113.5,113.6,14520.0,113.69,113.82,113.5,113.6,14520.0
2025-05-30 09:30:00,113.61,113.61,112.83,112.96,9617.0,113.61,113.61,112.83,112.96,9617.0
2025-05-30 10:00:00,112.96,113.58,112.96,113.57,8381.0,112.96,113.58,112.96,113.57,8381.0
2025-05-30 10:30:00,113.64,114.32,113.64,114.29,8351.0,113.64,114.32,113.64,114.29,8351.0
2025-05-30 11:00:00,114.41,114.59,114.35,114.56,4419.0,114.41,114.59,114.35,114.56,4419.0
2025-05-30 11:30:00,114.58,115.32,114.49,114.93,22386.0,114.58,115.32,114.49,114.93,22386.0
2025-05-30 12:00:00,114.88,115.42,114.87,115.28,22739.0,114.88,115.42,114.87,115.28,22739.0
2025-05-30 12:30:00,115.33,115.36,114.72,115.0,18648.0,115.33,115.36,114.72,115.0,18648.0
2025-05-30 13:00:00,115.02,115.69,115.02,115.64,8041.0,115.02,115.69,115.02,115.64,8041.0
2025-05-30 13:30:00,115.59,115.91,115.59,115.87,11920.0,115.59,115.91,115.59,115.87,11920.0
2025-05-30 14:00:00,115.92,116.41,115.88,116.25,14401.0,115.92,116.41,115.88,116.25,14401.0
2025-05-30 14:30:00,116.22,116.6,116.14,116.39,14909.0,116.22,116.6,116.14,116.39,14909.0
2025-05-30 15:00:00,116.39,116.42,115.86,116.23,24886.0,116.39,116.42,115.86,116.23,24886.0
2025-05-30 15:30:00,116.22,116.44,115.47,115.47,131841.0,116.22,116.44,115.47,115.47,131841.0
2025-06-02 09:30:00,115.41,116.66,115.36,116.39,30873.0,115.41,116.66,115.36,116.39,30873.0
2025-06-02 10:00:00,116.39,118.0,116.09,117.73,38185.0,116.39,118.0,116.09,117.73,38185.0
2025-06-02 10:30:00,117.79,118.57,117.43,117.79,36515.0,117.79,118.57,117.43,117.79,36515.0
2025-06-02 11:00:00,117.9,118.71,117.59,117.72,30543.0,117.9,118.71,117.59,117.72,30543.0
2025-06-02 11:30:00,117.76,117.91,117.01,117.17,31034.0,117.76,117.91,117.01,117.17,31034.0
2025-06-02 12:00:00,117.16,117.66,116.75,117.34,37092.0,117.16,117.66,116.75,117.34,37092.0
2025-06-02 12:30:00,117.35,117.54,117.0,117.37,7869.0,117.35,117.54,117.0,117.37,7869.0
2025-06-02 13:00:00,117.57,117.75,117.18,117.27,6210.0,117.57,117.75,117.18,117.27,6210.0
2025-06-02 13:30:00,117.36,117.5,117.28,117.44,8288.0,117.36,117.5,117.28,117.44,8288.0
2025-06-02 14:00:00,117.48,117.93,117.15,117.73,24004.0,117.48,117.93,117.15,117.73,24004.0
2025-06-02 14:30:00,117.73,117.82,117.56,117.64,10741.0,117.73,117.82,117.56,117.64,10741.0
2025-06-02 15:00:00,117.61,117.87,117.26,117.27,23794.0,117.61,117.87,117.26,117.27,23794.0
2025-06-02 15:30:00,117.27,117.45,116.37,116.47,67146.0,117.27,117.45,116.37,116.47,67146.0
2025-06-03 09:30:00,116.73,117.42,116.05,117.08,11084.0,116.73,117.42,116.05,117.08,11084.0
2025-06-03 10:00:00,116.98,118.01,116.98,118.01,5984.0,116.98,118.01,116.98,118.01,5984.0
2025-06-03 10:30:00,118.01,118.59,117.78,118.44,10070.0,118.01,118.59,117.78,118.44,10070.0
2025-06-03 11:00:00,118.29,118.42,118.1,118.38,7824.0,118.29,118.42,118.1,118.38,7824.0
2025-06-03 11:30:00,118.4,119.33,118.35,119.26,9522.0,118.4,119.33,118.35,119.26,9522.0
2025-06-03 12:00:00,119.28,119.52,119.15,119.52,8382.0,119.28,119.52,119.15,119.52,8382.0
2025-06-03 12:30:00,119.5,119.6,119.32,119.51,4933.0,119.5,119.6,119.32,119.51,4933.0
2025-06-03 13:00:00,119.58,119.71,119.47,119.48,7141.0,119.58,119.71,119.47,119.48,7141.0
2025-06-03 13:30:00,119.52,119.67,119.33,119.33,7290.0,119.52,119.67,119.33,119.33,7290.0
2025-06-03 14:00:00,119.25,119.32,119.08,119.26,6493.0,119.25,119.32,119.08,119.26,6493.0
2025-06-03 14:30:00,119.3,119.48,119.18,119.38,6898.0,119.3,119.48,119.18,119.38,6898.0
2025-06-03 15:00:00,119.34,119.48,119.18,119.23,23216.0,119.34,119.48,119.18,119.23,23216.0
2025-06-03 15:30:00,119.23,119.79,119.17,119.51,100516.0,119.23,119.79,119.17,119.51,100516.0
2025-06-04 09:30:00,119.42,120.05,119.2,119.52,19417.0,119.42,120.05,119.2,119.52,19417.0
2025-06-04 10:00:00,119.52,120.46,119.44,120.28,10480.0,119.52,120.46,119.44,120.28,10480.0
2025-06-04 10:30:00,120.28,120.58,119.88,120.24,10770.0,120.28,120.58,119.88,120.24,10770.0
2025-06-04 11:00:00,120.09,120.16,119.82,119.87,6101.0,120.09,120.16,119.82,119.87,6101.0
2025-06-04 11:30:00,119.79,120.0,119.69,119.84,6248.0,119.79,120.0,119.69,119.84,6248.0
2025-06-04 12:00:00,119.93,119.93,119.46,119.54,8470.0,119.93,119.93,119.46,119.54,8470.0
2025-06-04 12:30:00,119.53,119.69,119.47,119.67,8880.0,119.53,119.69,119.47,119.67,8880.0
2025-06-04 13:00:00,119.67,119.86,119.67,119.86,4950.0,119.67,119.86,119.67,119.86,4950.0
2025-06-04 13:30:00,119.79,119.92,119.73,119.73,8211.0,119.79,119.92,119.73,119.73,8211.0
2025-06-04 14:00:00,119.85,119.91,119.69,119.69,7005.0,119.85,119.91,119.69,119.69,7005.0
2025-06-04 14:30:00,119.69,119.87,119.69,119.72,7595.0,119.69,119.87,119.69,119.72,7595.0
2025-06-04 15:00:00,119.7,119.75,119.56,119.56,15148.0,119.7,119.75,119.56,119.56,15148.0
2025-06-04 15:30:00,119.55,119.67,119.5,119.62,33757.0,119.55,119.67,119.5,119.62,33757.0
2025-06-05 09:30:00,119.41,120.63,119.0,119.0,6811.0,119.41,120.63,119.0,119.0,6811.0
2025-06-05 10:00:00,119.22,119.91,119.22,119.6,7724.0,119.22,119.91,119.22,119.6,7724.0
2025-06-05 10:30:00,119.75,119.97,119.41,119.71,4920.0,119.75,119.97,119.41,119.71,4920.0
2025-06-05 11:00:00,119.53,119.98,119.45,119.93,3000.0,119.53,119.98,119.45,119.93,3000.0
2025-06-05 11:30:00,119.98,120.03,119.83,119.92,2477.0,119.98,120.03,119.83,119.92,2477.0
2025-06-05 12:00:00,120.03,120.24,120.0,120.19,5406.0,120.03,120.24,120.0,120.19,5406.0
2025-06-05 12:30:00,120.18,120.27,119.41,119.48,8010.0,120.18,120.27,119.41,119.48,8010.0
2025-06-05 13:00:00,119.12,119.74,119.12,119.74,8881.0,119.12,119.74,119.12,119.74,8881.0
2025-06-05 13:30:00,119.81,120.0,119.76,119.99,22234.0,119.81,120.0,119.76,119.99,22234.0
2025-06-05 14:00:00,120.01,120.07,119.49,120.0,41501.0,120.01,120.07,119.49,120.0,41501.0
2025-06-05 14:30:00,119.97,120.04,119.73,119.8,4057.0,119.97,120.04,119.73,119.8,4057.0
2025-06-05 15:00:00,119.79,119.82,118.83,119.25,15287.0,119.79,119.82,118.83,119.25,15287.0
2025-06-05 15:30:00,119.27,119.67,119.23,119.58,30245.0,119.27,119.67,119.23,119.58,30245.0
2025-06-06 09:30:00,120.22,121.0,119.89,120.02,7937.0,120.22,121.0,119.89,120.02,7937.0
2025-06-06 10:00:00,120.32,120.32,119.81,120.15,2168.0,120.32,120.32,119.81,120.15,2168.0
2025-06-06 10:30:00,120.04,120.14,119.93,120.02,3514.0,120.04,120.14,119.93,120.02,3514.0
2025-06-06 11:00:00,120.0,120.07,119.45,119.61,3186.0,120.0,120.07,119.45,119.61,3186.0
2025-06-06 11:30:00,119.67,120.06,119.65,119.98,4932.0,119.67,120.06,119.65,119.98,4932.0
2025-06-06 12:00:00,120.0,120.27,120.0,120.22,3361.0,120.0,120.27,120.0,120.22,3361.0
2025-06-06 12:30:00,120.2,120.25,119.97,120.07,9406.0,120.2,120.25,119.97,120.07,9406.0
2025-06-06 13:00:00,120.18,120.56,120.18,120.5,10615.0,120.18,120.56,120.18,120.5,10615.0
2025-06-06 13:30:00,120.54,120.56,120.24,120.28,10809.0,120.54,120.56,120.24,120.28,10809.0
2025-06-06 14:00:00,120.32,120.59,120.32,120.43,5878.0,120.32,120.59,120.32,120.43,5878.0
2025-06-06 14:30:00,120.45,120.59,120.27,120.34,11691.0,120.45,120.59,120.27,120.34,11691.0
2025-06-06 15:00:00,120.41,120.79,120.4,120.59,17628.0,120.41,120.79,120.4,120.59,17628.0
2025-06-06 15:30:00,120.65,120.83,120.42,120.54,54006.0,120.65,120.83,120.42,120.54,54006.0
2025-06-09 09:30:00,121.19,121.62,120.68,120.82,7632.0,121.19,121.62,120.68,120.82,7632.0
2025-06-09 10:00:00,120.67,121.53,120.65,121.53,3942.0,120.67,121.53,120.65,121.53,3942.0
2025-06-09 10:30:00,121.57,121.57,121.2,121.39,3100.0,121.57,121.57,121.2,121.39,3100.0
2025-06-09 11:00:00,121.45,121.48,120.93,120.96,4023.0,121.45,121.48,120.93,120.96,4023.0
2025-06-09 11:30:00,121.06,121.36,120.9,121.36,1900.0,121.06,121.36,120.9,121.36,1900.0
2025-06-09 12:00:00,121.17,121.4,121.12,121.28,3046.0,121.17,121.4,121.12,121.28,3046.0
2025-06-09 12:30:00,121.27,121.47,121.18,121.47,6272.0,121.27,121.47,121.18,121.47,6272.0
2025-06-09 13:00:00,121.47,121.56,121.34,121.56,2017.0,121.47,121.56,121.34,121.56,2017.0
2025-06-09 13:30:00,121.55,121.78,121.5,121.71,1726.0,121.55,121.78,121.5,121.71,1726.0
2025-06-09 14:00:00,121.83,121.84,121.52,121.71,7668.0,121.83,121.84,121.52,121.71,7668.0
2025-06-09 14:30:00,121.64,122.03,121.59,121.99,5193.0,121.64,122.03,121.59,121.99,5193.0
2025-06-09 15:00:00,121.98,122.05,121.24,121.42,11625.0,121.98,122.05,121.24,121.42,11625.0
2025-06-09 15:30:00,121.38,121.65,121.31,121.64,45563.0,121.38,121.65,121.31,121.64,45563.0
2025-06-10 09:30:00,121.77,122.56,121.22,122.56,19640.0,121.77,122.56,121.22,122.56,19640.0
2025-06-10 10:00:00,122.55,123.4,122.49,123.3,12111.0,122.55,123.4,122.49,123.3,12111.0
2025-06-10 10:30:00,123.3,123.44,123.05,123.22,7763.0,123.3,123.44,123.05,123.22,7763.0
2025-06-10 11:00:00,123.2,124.16,122.9,123.5,31678.0,123.2,124.16,122.9,123.5,31678.0
2025-06-10 11:30:00,123.48,124.15,123.2,123.95,11984.0,123.48,124.15,123.2,123.95,11984.0
2025-06-10 12:00:00,123.82,124.0,123.44,123.62,30671.0,123.82,124.0,123.44,123.62,30671.0
2025-06-10 12:30:00,123.61,123.89,123.58,123.88,3465.0,123.61,123.89,123.58,123.88,3465.0
2025-06-10 13:00:00,123.87,124.14,123.87,124.03,4463.0,123.87,124.14,123.87,124.03,4463.0
2025-06-10 13:30:00,123.99,124.11,123.87,123.87,9674.0,123.99,124.11,123.87,123.87,9674.0
2025-06-10 14:00:00,123.78,123.87,123.06,123.14,29544.0,123.78,123.87,123.06,123.14,29544.0
2025-06-10 14:30:00,123.17,123.9,123.13,123.61,35946.0,123.17,123.9,123.13,123.61,35946.0
2025-06-10 15:00:00,123.61,123.67,123.16,123.32,17730.0,123.61,123.67,123.16,123.32,17730.0
2025-06-10 15:30:00,123.32,123.56,123.11,123.34,85105.0,123.32,123.56,123.11,123.34,85105.0
2025-06-11 09:30:00,124.04,124.04,122.4,123.39,20268.0,124.04,124.04,122.4,123.39,20268.0
2025-06-11 10:00:00,123.59,123.89,123.36,123.73,6292.0,123.59,123.89,123.36,123.73,6292.0
2025-06-11 10:30:00,123.65,123.79,123.3,123.79,19776.0,123.65,123.79,123.3,123.79,19776.0
2025-06-11 11:00:00,123.81,124.06,123.58,123.76,26552.0,123.81,124.06,123.58,123.76,26552.0
2025-06-11 11:30:00,123.79,124.02,123.45,123.85,22390.0,123.79,124.02,123.45,123.85,22390.0
2025-06-11 12:00:00,123.92,123.95,123.2,123.38,22252.0,123.92,123.95,123.2,123.38,22252.0
2025-06-11 12:30:00,123.29,123.45,123.23,123.32,24564.0,123.29,123.45,123.23,123.32,24564.0
2025-06-11 13:00:00,123.42,123.56,123.34,123.34,3988.0,123.42,123.56,123.34,123.34,3988.0
2025-06-11 13:30:00,123.32,123.48,123.18,123.38,65476.0,123.32,123.48,123.18,123.38,65476.0
2025-06-11 14:00:00,123.38,123.4,122.81,122.87,34410.0,123.38,123.4,122.81,122.87,34410.0
2025-06-11 14:30:00,122.9,123.11,122.35,122.58,20359.0,122.9,123.11,122.35,122.58,20359.0
2025-06-11 15:00:00,122.54,122.8,122.42,122.59,36272.0,122.54,122.8,122.42,122.59,36272.0
2025-06-11 15:30:00,122.55,122.76,122.39,122.76,72534.0,122.55,122.76,122.39,122.76,72534.0
2025-06-12 09:30:00,121.67,122.45,121.0,122.39,7199.0,121.67,122.45,121.0,122.39,7199.0
2025-06-12 10:00:00,122.21,122.57,122.13,122.2,3283.0,122.21,122.57,122.13,122.2,3283.0
2025-06-12 10:30:00,122.77,122.78,122.43,122.65,2339.0,122.77,122.78,122.43,122.65,2339.0
2025-06-12 11:00:00,122.61,122.97,122.5,122.71,12808.0,122.61,122.97,122.5,122.71,12808.0
2025-06-12 11:30:00,122.68,123.01,122.68,123.01,428.0,122.68,123.01,122.68,123.01,428.0
2025-06-12 12:00:00,122.89,122.89,122.49,122.49,3405.0,122.89,122.89,122.49,122.49,3405.0
2025-06-12 12:30:00,122.58,122.68,122.57,122.58,546.0,122.58,122.68,122.57,122.58,546.0
2025-06-12 13:00:00,122.66,123.16,122.66,123.11,4628.0,122.66,123.16,122.66,123.11,4628.0
2025-06-12 13:30:00,123.21,123.5,123.21,123.5,2829.0,123.21,123.5,123.21,123.5,2829.0
2025-06-12 14:00:00,123.57,123.7,123.31,123.31,9800.0,123.57,123.7,123.31,123.31,9800.0
2025-06-12 14:30:00,123.34,123.68,123.34,123.55,13298.0,123.34,123.68,123.34,123.55,13298.0
2025-06-12 15:00:00,123.55,123.64,122.84,122.93,12424.0,123.55,123.64,122.84,122.93,12424.0
2025-06-12 15:30:00,123.0,123.0,122.61,122.97,21302.0,123.0,123.0,122.61,122.97,21302.0
2025-06-13 09:30:00,121.42,123.66,121.39,122.03,27029.0,121.42,123.66,121.39,122.03,27029.0
2025-06-13 10:00:00,122.24,122.93,121.58,121.58,9964.0,122.24,122.93,121.58,121.58,9964.0
2025-06-13 10:30:00,121.68,122.42,121.68,121.95,5168.0,121.68,122.42,121.68,121.95,5168.0
2025-06-13 11:00:00,122.19,122.6,121.95,122.53,14057.0,122.19,122.6,121.95,122.53,14057.0
2025-06-13 11:30:00,122.68,122.79,122.3,122.6,6599.0,122.68,122.79,122.3,122.6,6599.0
2025-06-13 12:00:00,122.71,122.94,122.53,122.59,3847.0,122.71,122.94,122.53,122.59,3847.0
2025-06-13 12:30:00,122.56,122.56,122.2,122.54,2486.0,122.56,122.56,122.2,122.54,2486.0
2025-06-13 13:00:00,122.5,122.5,121.96,122.04,2357.0,122.5,122.5,121.96,122.04,2357.0
2025-06-13 13:30:00,121.89,122.22,121.79,122.22,5248.0,121.89,122.22,121.79,122.22,5248.0
2025-06-13 14:00:00,122.21,122.21,121.64,121.65,8640.0,122.21,122.21,121.64,121.65,8640.0
2025-06-13 14:30:00,121.59,121.87,121.37,121.87,4240.0,121.59,121.87,121.37,121.87,4240.0
2025-06-13 15:00:00,121.81,121.98,121.41,121.43,13073.0,121.81,121.98,121.41,121.43,13073.0
2025-06-13 15:30:00,121.49,121.99,121.4,121.99,33448.0,121.49,121.99,121.4,121.99,33448.0
2025-06-16 09:30:00,123.27,124.0,122.64,123.86,17010.0,123.27,124.0,122.64,123.86,17010.0
2025-06-16 10:00:00,123.92,124.4,123.61,124.35,14175.0,123.92,124.4,123.61,124.35,14175.0
2025-06-16 10:30:00,124.4,125.0,124.36,124.97,15680.0,124.4,125.0,124.36,124.97,15680.0
2025-06-16 11:00:00,124.86,124.93,124.41,124.74,20001.0,124.86,124.93,124.41,124.74,20001.0
2025-06-16 11:30:00,124.62,124.9,124.56,124.8,8428.0,124.62,124.9,124.56,124.8,8428.0
2025-06-16 12:00:00,124.8,125.31,124.79,125.26,8369.0,124.8,125.31,124.79,125.26,8369.0
2025-06-16 12:30:00,125.2,125.32,125.03,125.23,7884.0,125.2,125.32,125.03,125.23,7884.0
2025-06-16 13:00:00,125.24,125.38,124.84,125.31,15953.0,125.24,125.38,124.84,125.31,15953.0
2025-06-16 13:30:00,125.39,125.4,125.0,125.0,2489.0,125.39,125.4,125.0,125.0,2489.0
2025-06-16 14:00:00,125.03,125.15,125.03,125.08,7900.0,125.03,125.15,125.03,125.08,7900.0
2025-06-16 14:30:00,125.03,125.3,124.83,125.18,11412.0,125.03,125.3,124.83,125.18,11412.0
2025-06-16 15:00:00,125.16,125.4,124.76,124.95,16182.0,125.16,125.4,124.76,124.95,16182.0
2025-06-16 15:30:00,124.95,125.26,124.67,125.03,82850.0,124.95,125.26,124.67,125.03,82850.0
2025-06-17 09:30:00,124.04,124.76,123.7,124.75,17661.0,124.04,124.76,123.7,124.75,17661.0
2025-06-17 10:00:00,124.75,124.75,124.46,124.48,15448.0,124.75,124.75,124.46,124.48,15448.0
2025-06-17 10:30:00,124.55,124.86,124.27,124.5,13127.0,124.55,124.86,124.27,124.5,13127.0
2025-06-17 11:00:00,124.46,124.55,124.21,124.36,12180.0,124.46,124.55,124.21,124.36,12180.0
2025-06-17 11:30:00,124.22,124.31,124.15,124.21,8256.0,124.22,124.31,124.15,124.21,8256.0
2025-06-17 12:00:00,124.21,124.71,124.14,124.69,6497.0,124.21,124.71,124.14,124.69,6497.0
2025-06-17 12:30:00,124.59,124.64,124.11,124.32,8461.0,124.59,124.64,124.11,124.32,8461.0
2025-06-17 13:00:00,124.26,124.51,124.17,124.34,9089.0,124.26,124.51,124.17,124.34,9089.0
2025-06-17 13:30:00,124.28,124.38,123.86,124.12,12705.0,124.28,124.38,123.86,124.12,12705.0
2025-06-17 14:00:00,124.12,124.19,123.92,124.19,11247.0,124.12,124.19,123.92,124.19,11247.0
2025-06-17 14:30:00,124.2,124.42,123.93,124.24,14970.0,124.2,124.42,123.93,124.24,14970.0
2025-06-17 15:00:00,124.28,124.28,124.0,124.13,25530.0,124.28,124.28,124.0,124.13,25530.0
2025-06-17 15:30:00,124.13,124.43,123.81,124.43,43895.0,124.13,124.43,123.81,124.43,43895.0
2025-06-18 09:30:00,124.09,124.6,123.79,124.59,5789.0,124.09,124.6,123.79,124.59,5789.0
2025-06-18 10:00:00,124.67,125.57,124.53,125.57,9352.0,124.67,125.57,124.53,125.57,9352.0
2025-06-18 10:30:00,125.4,125.59,125.15,125.32,3128.0,125.4,125.59,125.15,125.32,3128.0
2025-06-18 11:00:00,125.32,125.6,125.14,125.21,7748.0,125.32,125.6,125.14,125.21,7748.0
2025-06-18 11:30:00,125.18,125.18,124.91,124.91,1830.0,125.18,125.18,124.91,124.91,1830.0
2025-06-18 12:00:00,124.8,125.17,124.77,125.1,4372.0,124.8,125.17,124.77,125.1,4372.0
2025-06-18 12:30:00,125.09,125.49,125.07,125.4,27529.0,125.09,125.49,125.07,125.4,27529.0
2025-06-18 13:00:00,125.4,125.43,124.76,124.76,2200.0,125.4,125.43,124.76,124.76,2200.0
2025-06-18 13:30:00,124.77,125.03,124.73,124.93,13043.0,124.77,125.03,124.73,124.93,13043.0
2025-06-18 14:00:00,125.01,125.44,124.71,125.24,11426.0,125.01,125.44,124.71,125.24,11426.0
2025-06-18 14:30:00,125.31,126.05,124.78,124.78,12241.0,125.31,126.05,124.78,124.78,12241.0
2025-06-18 15:00:00,124.67,125.42,124.67,125.05,15671.0,124.67,125.42,124.67,125.05,15671.0
2025-06-18 15:30:00,124.99,125.81,124.95,125.71,52711.0,124.99,125.81,124.95,125.71,52711.0
2025-06-20 09:30:00,126.38,129.35,126.18,128.97,129812.0,126.38,129.35,126.18,128.97,129812.0
2025-06-20 10:00:00,128.97,129.52,128.31,129.4,25026.0,128.97,129.52,128.31,129.4,25026.0
2025-06-20 10:30:00,129.4,129.83,128.7,128.86,42499.0,129.4,129.83,128.7,128.86,42499.0
2025-06-20 11:00:00,128.69,129.33,128.55,129.26,16135.0,128.69,129.33,128.55,129.26,16135.0
2025-06-20 11:30:00,129.25,129.72,128.97,129.3,29274.0,129.25,129.72,128.97,129.3,29274.0
2025-06-20 12:00:00,129.43,129.46,128.96,129.08,39644.0,129.43,129.46,128.96,129.08,39644.0
2025-06-20 12:30:00,129.19,129.19,128.88,129.05,11789.0,129.19,129.19,128.88,129.05,11789.0
2025-06-20 13:00:00,129.03,129.1,127.77,128.03,19056.0,129.03,129.1,127.77,128.03,19056.0
2025-06-20 13:30:00,127.96,128.19,127.59,127.92,27280.0,127.96,128.19,127.59,127.92,27280.0
2025-06-20 14:00:00,127.93,128.06,127.77,128.01,12490.0,127.93,128.06,127.77,128.01,12490.0
2025-06-20 14:30:00,128.05,128.41,127.83,127.97,10237.0,128.05,128.41,127.83,127.97,10237.0
2025-06-20 15:00:00,127.96,127.98,127.46,127.83,38421.0,127.96,127.98,127.46,127.83,38421.0
2025-06-20 15:30:00,127.8,128.2,127.53,127.85,97503.0,127.8,128.2,127.53,127.85,97503.0